30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 3 | 20250114 | 184900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20250114 | 184800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20250114 | 184700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20250114 | 184600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20250114 | 184500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20250114 | 184400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20250114 | 184300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20250114 | 184200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20250114 | 184100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20250114 | 184000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20250114 | 183900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20250114 | 183800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20250114 | 183700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20250114 | 183600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20250114 | 183500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20250114 | 183400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20250114 | 183300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20250114 | 183200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20250114 | 183100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20250114 | 183000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20250114 | 182900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20250114 | 182800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20250114 | 182700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20250114 | 182600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20250114 | 182500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20250114 | 182400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20250114 | 182300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20250114 | 182200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20250114 | 182100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20250114 | 182000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 33 | 20250114 | 181900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20250114 | 181800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20250114 | 181700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20250114 | 181600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20250114 | 181500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20250114 | 181400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20250114 | 181300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20250114 | 181200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20250114 | 181100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20250114 | 181000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20250114 | 180900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20250114 | 180800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20250114 | 180700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20250114 | 180600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20250114 | 180500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20250114 | 180400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20250114 | 180300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20250114 | 180200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20250114 | 180100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20250114 | 180000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20250114 | 175900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20250114 | 175800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20250114 | 175700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20250114 | 175600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20250114 | 175500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20250114 | 175400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20250114 | 175300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20250114 | 175200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20250114 | 175100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20250114 | 175000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 63 | 20250114 | 174900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20250114 | 174800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20250114 | 174700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20250114 | 174600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20250114 | 174500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20250114 | 174400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20250114 | 174300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20250114 | 174200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20250114 | 174100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20250114 | 174000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20250114 | 173900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20250114 | 173800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20250114 | 173700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20250114 | 173600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20250114 | 173500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20250114 | 173400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20250114 | 173300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20250114 | 173200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20250114 | 173100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20250114 | 173000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20250114 | 172900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20250114 | 172800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20250114 | 172700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20250114 | 172600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20250114 | 172500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20250114 | 172400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20250114 | 172300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20250114 | 172200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20250114 | 172100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20250114 | 172000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 93 | 20250114 | 171900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20250114 | 171800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20250114 | 171700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20250114 | 171600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20250114 | 171500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20250114 | 171400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20250114 | 171300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20250114 | 171200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20250114 | 171100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20250114 | 171000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20250114 | 170900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20250114 | 170800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20250114 | 170700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20250114 | 170600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20250114 | 170500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20250114 | 170400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20250114 | 170300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20250114 | 170200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20250114 | 170100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20250114 | 170000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20250114 | 165900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20250114 | 165800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20250114 | 165700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20250114 | 165600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20250114 | 165500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20250114 | 165400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20250114 | 165300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20250114 | 165200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20250114 | 165100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20250114 | 165000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 123 | 20250114 | 164900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20250114 | 164800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20250114 | 164700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20250114 | 164600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20250114 | 164500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20250114 | 164400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20250114 | 164300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20250114 | 164200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20250114 | 164100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20250114 | 164000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20250114 | 163900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20250114 | 163800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20250114 | 163700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20250114 | 163600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20250114 | 163500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20250114 | 163400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20250114 | 163300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20250114 | 163200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20250114 | 163100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20250114 | 163000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20250114 | 162900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20250114 | 162800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20250114 | 162700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20250114 | 162600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20250114 | 162500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20250114 | 162400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20250114 | 162300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20250114 | 162200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20250114 | 162100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20250114 | 162000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 153 | 20250114 | 161900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20250114 | 161800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20250114 | 161700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20250114 | 161600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20250114 | 161500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20250114 | 161400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20250114 | 161300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20250114 | 161200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20250114 | 161100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20250114 | 161000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20250114 | 160900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20250114 | 160800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20250114 | 160700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20250114 | 160600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20250114 | 160500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20250114 | 160400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20250114 | 160300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20250114 | 160200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20250114 | 160100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20250114 | 160000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20250114 | 155900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20250114 | 155800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20250114 | 155700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20250114 | 155600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20250114 | 155500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20250114 | 155400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20250114 | 155300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20250114 | 155200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20250114 | 155100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20250114 | 155000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 183 | 20250114 | 154900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20250114 | 154800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20250114 | 154700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20250114 | 154600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20250114 | 154500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20250114 | 154400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20250114 | 154300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20250114 | 154200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20250114 | 154100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20250114 | 154000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20250114 | 153900 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20250114 | 153800 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20250114 | 153700 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20250114 | 153600 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20250114 | 153500 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20250114 | 153400 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20250114 | 153300 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20250114 | 153200 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20250114 | 153100 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20250114 | 153000 | 14035693270 | 6890 | 6890 | 6890 | 6890 | 18726 |
| 203 | 20250114 | 152900 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20250114 | 152800 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20250114 | 152700 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20250114 | 152600 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20250114 | 152500 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20250114 | 152400 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20250114 | 152300 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20250114 | 152200 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20250114 | 152100 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20250114 | 152000 | 13906671130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 213 | 20250114 | 151900 | 13906671130 | 6860 | 6850 | 6860 | 6840 | 2780 |
| 214 | 20250114 | 151800 | 13887619990 | 6850 | 6860 | 6870 | 6850 | 2396 |
| 215 | 20250114 | 151700 | 13871193010 | 6870 | 6860 | 6870 | 6850 | 5065 |
| 216 | 20250114 | 151600 | 13836478690 | 6880 | 6880 | 6880 | 6870 | 1774 |
| 217 | 20250114 | 151500 | 13824282080 | 6880 | 6870 | 6880 | 6860 | 801 |
| 218 | 20250114 | 151400 | 13818778620 | 6860 | 6870 | 6870 | 6860 | 1345 |
| 219 | 20250114 | 151300 | 13809550800 | 6890 | 6850 | 6890 | 6850 | 4266 |
| 220 | 20250114 | 151200 | 13780259170 | 6850 | 6880 | 6880 | 6850 | 1129 |
| 221 | 20250114 | 151100 | 13772506280 | 6880 | 6870 | 6880 | 6870 | 2101 |
| 222 | 20250114 | 151000 | 13758065970 | 6870 | 6870 | 6880 | 6870 | 957 |
| 223 | 20250114 | 150900 | 13751489390 | 6880 | 6840 | 6880 | 6840 | 17392 |
| 224 | 20250114 | 150800 | 13632493090 | 6860 | 6880 | 6880 | 6850 | 25294 |
| 225 | 20250114 | 150700 | 13458992680 | 6880 | 6880 | 6880 | 6850 | 4274 |
| 226 | 20250114 | 150600 | 13429690600 | 6890 | 6870 | 6890 | 6870 | 2654 |
| 227 | 20250114 | 150500 | 13411441220 | 6870 | 6880 | 6880 | 6870 | 1994 |
| 228 | 20250114 | 150400 | 13397732580 | 6890 | 6870 | 6890 | 6860 | 4417 |
| 229 | 20250114 | 150300 | 13367397060 | 6880 | 6890 | 6900 | 6870 | 5048 |
| 230 | 20250114 | 150200 | 13332693860 | 6890 | 6890 | 6890 | 6890 | 373 |
| 231 | 20250114 | 150100 | 13330123890 | 6880 | 6880 | 6880 | 6870 | 3577 |
| 232 | 20250114 | 150000 | 13305524690 | 6900 | 6910 | 6920 | 6860 | 12213 |
| 233 | 20250114 | 145900 | 13221501410 | 6910 | 6900 | 6910 | 6900 | 999 |
| 234 | 20250114 | 145800 | 13214601460 | 6900 | 6890 | 6910 | 6890 | 939 |
| 235 | 20250114 | 145700 | 13208124570 | 6890 | 6890 | 6900 | 6890 | 1314 |
| 236 | 20250114 | 145600 | 13199070450 | 6890 | 6890 | 6900 | 6880 | 2433 |
| 237 | 20250114 | 145500 | 13182304250 | 6890 | 6900 | 6900 | 6890 | 1674 |
| 238 | 20250114 | 145400 | 13170754830 | 6910 | 6900 | 6920 | 6900 | 635 |
| 239 | 20250114 | 145300 | 13166372730 | 6900 | 6910 | 6920 | 6900 | 155 |
| 240 | 20250114 | 145200 | 13165302000 | 6920 | 6900 | 6920 | 6900 | 2499 |
| 241 | 20250114 | 145100 | 13148058850 | 6900 | 6920 | 6920 | 6900 | 2072 |
| 242 | 20250114 | 145000 | 13133743330 | 6920 | 6940 | 6950 | 6920 | 614 |
| 243 | 20250114 | 144900 | 13129487800 | 6940 | 6900 | 6940 | 6900 | 2442 |
| 244 | 20250114 | 144800 | 13112613580 | 6910 | 6900 | 6910 | 6890 | 741 |
| 245 | 20250114 | 144700 | 13107500840 | 6890 | 6900 | 6900 | 6880 | 1988 |
| 246 | 20250114 | 144600 | 13093811840 | 6890 | 6900 | 6910 | 6890 | 622 |
| 247 | 20250114 | 144500 | 13089519560 | 6900 | 6900 | 6900 | 6870 | 4791 |
| 248 | 20250114 | 144400 | 13056524740 | 6900 | 6890 | 6910 | 6890 | 2513 |
| 249 | 20250114 | 144300 | 13039194580 | 6890 | 6890 | 6890 | 6870 | 398 |
| 250 | 20250114 | 144200 | 13036454130 | 6870 | 6870 | 6890 | 6860 | 3103 |
| 251 | 20250114 | 144100 | 13015129810 | 6860 | 6890 | 6890 | 6860 | 8728 |
| 252 | 20250114 | 144000 | 12955108260 | 6890 | 6890 | 6890 | 6890 | 210 |
| 253 | 20250114 | 143900 | 12953661360 | 6890 | 6880 | 6900 | 6880 | 2849 |
| 254 | 20250114 | 143800 | 12934029030 | 6880 | 6900 | 6900 | 6880 | 2080 |
| 255 | 20250114 | 143700 | 12919695060 | 6890 | 6870 | 6900 | 6870 | 2129 |
| 256 | 20250114 | 143600 | 12905033860 | 6870 | 6900 | 6910 | 6870 | 7744 |
| 257 | 20250114 | 143500 | 12851747340 | 6900 | 6890 | 6910 | 6880 | 2936 |
| 258 | 20250114 | 143400 | 12831495510 | 6880 | 6900 | 6900 | 6880 | 6214 |
| 259 | 20250114 | 143300 | 12788687510 | 6900 | 6930 | 6930 | 6900 | 8477 |
| 260 | 20250114 | 143200 | 12730072660 | 6930 | 6950 | 6950 | 6930 | 2140 |
| 261 | 20250114 | 143100 | 12715234280 | 6950 | 6940 | 6950 | 6930 | 2510 |
| 262 | 20250114 | 143000 | 12697815840 | 6940 | 6930 | 6940 | 6930 | 317 |
| 263 | 20250114 | 142900 | 12695616690 | 6930 | 6940 | 6940 | 6920 | 2828 |
| 264 | 20250114 | 142800 | 12676018210 | 6940 | 6960 | 6960 | 6940 | 4310 |
| 265 | 20250114 | 142700 | 12646060490 | 6960 | 6940 | 6960 | 6920 | 2915 |
| 266 | 20250114 | 142600 | 12625843600 | 6940 | 6930 | 6940 | 6910 | 4478 |
| 267 | 20250114 | 142500 | 12594870480 | 6920 | 6940 | 6950 | 6920 | 8008 |
| 268 | 20250114 | 142400 | 12539311290 | 6940 | 6940 | 6990 | 6930 | 3136 |
| 269 | 20250114 | 142300 | 12517497310 | 6930 | 6990 | 7000 | 6930 | 8770 |
| 270 | 20250114 | 142200 | 12456425950 | 6980 | 6970 | 6980 | 6950 | 9205 |
| 271 | 20250114 | 142100 | 12392370610 | 6960 | 7000 | 7000 | 6950 | 13829 |
| 272 | 20250114 | 142000 | 12295918720 | 6990 | 7000 | 7030 | 6990 | 8544 |
| 273 | 20250114 | 141900 | 12236107000 | 7000 | 7060 | 7060 | 6990 | 11800 |
| 274 | 20250114 | 141800 | 12153394450 | 7060 | 7030 | 7060 | 7030 | 4576 |
| 275 | 20250114 | 141700 | 12121188960 | 7030 | 7070 | 7070 | 7020 | 9569 |
| 276 | 20250114 | 141600 | 12053873320 | 7060 | 7080 | 7100 | 7020 | 10400 |
| 277 | 20250114 | 141500 | 11980501920 | 7080 | 7120 | 7120 | 7040 | 15915 |
| 278 | 20250114 | 141400 | 11867958990 | 7140 | 7150 | 7200 | 7100 | 21552 |
| 279 | 20250114 | 141300 | 11713617230 | 7140 | 7150 | 7160 | 7110 | 5465 |
| 280 | 20250114 | 141200 | 11674581750 | 7150 | 7110 | 7180 | 7110 | 21398 |
| 281 | 20250114 | 141100 | 11521306260 | 7130 | 7150 | 7170 | 7090 | 15845 |
| 282 | 20250114 | 141000 | 11408258710 | 7130 | 7080 | 7180 | 7080 | 34293 |
| 283 | 20250114 | 140900 | 11163325120 | 7090 | 7080 | 7100 | 7080 | 7384 |
| 284 | 20250114 | 140800 | 11110984470 | 7090 | 7130 | 7130 | 7000 | 21298 |
| 285 | 20250114 | 140700 | 10960496060 | 7130 | 7120 | 7150 | 7110 | 14571 |
| 286 | 20250114 | 140600 | 10856676620 | 7120 | 7180 | 7180 | 7080 | 25798 |
| 287 | 20250114 | 140500 | 10672737420 | 7160 | 7210 | 7270 | 7120 | 69492 |
| 288 | 20250114 | 140400 | 10171968350 | 7210 | 6980 | 7290 | 6980 | 115002 |
| 289 | 20250114 | 140300 | 9344293450 | 6970 | 6970 | 6980 | 6950 | 869 |
| 290 | 20250114 | 140200 | 9338247010 | 6950 | 6980 | 6980 | 6950 | 839 |
| 291 | 20250114 | 140100 | 9332409040 | 6970 | 6970 | 6990 | 6960 | 1200 |
| 292 | 20250114 | 140000 | 9324023100 | 6970 | 6990 | 6990 | 6950 | 2047 |
| 293 | 20250114 | 135900 | 9309755160 | 7000 | 6920 | 7010 | 6920 | 4203 |
| 294 | 20250114 | 135800 | 9280403110 | 6930 | 6920 | 6950 | 6920 | 648 |
| 295 | 20250114 | 135700 | 9275908270 | 6910 | 6950 | 6950 | 6910 | 2952 |
| 296 | 20250114 | 135600 | 9255475000 | 6950 | 6960 | 6980 | 6950 | 1566 |
| 297 | 20250114 | 135500 | 9244582530 | 6960 | 6970 | 6990 | 6960 | 2127 |
| 298 | 20250114 | 135400 | 9229767500 | 6970 | 6950 | 7010 | 6950 | 2980 |
| 299 | 20250114 | 135300 | 9208980840 | 6960 | 6920 | 6960 | 6920 | 1831 |
| 300 | 20250114 | 135200 | 9196295090 | 6910 | 6950 | 6950 | 6910 | 7851 |
| 301 | 20250114 | 135100 | 9141906570 | 6950 | 6960 | 6970 | 6940 | 7061 |
| 302 | 20250114 | 135000 | 9092860080 | 6950 | 7030 | 7050 | 6950 | 5343 |
| 303 | 20250114 | 134900 | 9055524680 | 7050 | 7030 | 7050 | 6990 | 6665 |
| 304 | 20250114 | 134800 | 9008717140 | 7030 | 7020 | 7060 | 7020 | 3570 |
| 305 | 20250114 | 134700 | 8983598900 | 7020 | 7030 | 7050 | 7010 | 3577 |
| 306 | 20250114 | 134600 | 8958413870 | 7010 | 7030 | 7030 | 6960 | 4752 |
| 307 | 20250114 | 134500 | 8925104300 | 7030 | 7100 | 7100 | 7010 | 25930 |
| 308 | 20250114 | 134400 | 8742073080 | 7090 | 7020 | 7090 | 6970 | 22942 |
| 309 | 20250114 | 134300 | 8580894720 | 7020 | 6960 | 7030 | 6930 | 10751 |
| 310 | 20250114 | 134200 | 8505862380 | 6960 | 6890 | 6960 | 6880 | 4507 |
| 311 | 20250114 | 134100 | 8474677730 | 6890 | 6900 | 6900 | 6870 | 5241 |
| 312 | 20250114 | 134000 | 8438603160 | 6900 | 6920 | 6920 | 6900 | 1466 |
| 313 | 20250114 | 133900 | 8428477170 | 6920 | 6890 | 6920 | 6880 | 6734 |
| 314 | 20250114 | 133800 | 8382020290 | 6880 | 6920 | 6920 | 6870 | 10763 |
| 315 | 20250114 | 133700 | 8307920700 | 6910 | 6940 | 6950 | 6880 | 16333 |
| 316 | 20250114 | 133600 | 8194974550 | 6940 | 6980 | 7000 | 6940 | 15051 |
| 317 | 20250114 | 133500 | 8090199020 | 7000 | 6970 | 7050 | 6970 | 25424 |
| 318 | 20250114 | 133400 | 7911855940 | 6970 | 6980 | 6990 | 6940 | 13182 |
| 319 | 20250114 | 133300 | 7820171540 | 6980 | 6990 | 7000 | 6940 | 26535 |
| 320 | 20250114 | 133200 | 7635245590 | 6990 | 7020 | 7040 | 6960 | 27505 |
| 321 | 20250114 | 133100 | 7442770390 | 7020 | 7080 | 7080 | 6990 | 42752 |
| 322 | 20250114 | 133000 | 7142570640 | 7070 | 7230 | 7260 | 6980 | 99187 |
| 323 | 20250114 | 132900 | 6437781370 | 7220 | 6980 | 7310 | 6970 | 156588 |
| 324 | 20250114 | 132800 | 5318894560 | 6980 | 6850 | 7040 | 6840 | 36142 |
| 325 | 20250114 | 132700 | 5066626440 | 6860 | 6880 | 6880 | 6830 | 6536 |
| 326 | 20250114 | 132600 | 5021868090 | 6870 | 6890 | 6910 | 6870 | 3572 |
| 327 | 20250114 | 132500 | 4997268290 | 6890 | 6900 | 6930 | 6890 | 13457 |
| 328 | 20250114 | 132400 | 4904283720 | 6900 | 6870 | 6910 | 6870 | 3037 |
| 329 | 20250114 | 132300 | 4883354990 | 6880 | 6920 | 6930 | 6870 | 7262 |
| 330 | 20250114 | 132200 | 4833268240 | 6920 | 6920 | 6940 | 6870 | 7713 |
| 331 | 20250114 | 132100 | 4779980960 | 6930 | 6900 | 6950 | 6890 | 5663 |
| 332 | 20250114 | 132000 | 4740816900 | 6890 | 6890 | 6910 | 6870 | 2768 |
| 333 | 20250114 | 131900 | 4721765760 | 6890 | 6930 | 6930 | 6890 | 8204 |
| 334 | 20250114 | 131800 | 4665125470 | 6910 | 6960 | 6990 | 6890 | 19475 |
| 335 | 20250114 | 131700 | 4529979890 | 6960 | 6880 | 6980 | 6880 | 46566 |
| 336 | 20250114 | 131600 | 4206989340 | 6870 | 6830 | 6890 | 6820 | 12358 |
| 337 | 20250114 | 131500 | 4122305880 | 6830 | 6900 | 6910 | 6820 | 18243 |
| 338 | 20250114 | 131400 | 3997084250 | 6910 | 6850 | 6910 | 6850 | 2565 |
| 339 | 20250114 | 131300 | 3979413330 | 6850 | 6850 | 6870 | 6850 | 2327 |
| 340 | 20250114 | 131200 | 3963444770 | 6880 | 6900 | 6910 | 6840 | 12184 |
| 341 | 20250114 | 131100 | 3879672170 | 6910 | 6840 | 6930 | 6840 | 39364 |
| 342 | 20250114 | 131000 | 3607789100 | 6840 | 6870 | 6890 | 6820 | 12507 |
| 343 | 20250114 | 130900 | 3522067130 | 6880 | 6820 | 6930 | 6810 | 28180 |
| 344 | 20250114 | 130800 | 3328418960 | 6820 | 6800 | 6830 | 6790 | 2677 |
| 345 | 20250114 | 130700 | 3310202080 | 6800 | 6820 | 6820 | 6800 | 839 |
| 346 | 20250114 | 130600 | 3304482380 | 6820 | 6800 | 6830 | 6790 | 4673 |
| 347 | 20250114 | 130500 | 3272643890 | 6800 | 6760 | 6800 | 6760 | 4351 |
| 348 | 20250114 | 130400 | 3243136740 | 6750 | 6750 | 6750 | 6750 | 0 |
| 349 | 20250114 | 130300 | 3243136740 | 6750 | 6750 | 6750 | 6750 | 2 |
| 350 | 20250114 | 130200 | 3243123240 | 6750 | 6750 | 6750 | 6750 | 2500 |
| 351 | 20250114 | 130100 | 3226248240 | 6760 | 6750 | 6760 | 6750 | 16 |
| 352 | 20250114 | 130000 | 3226140220 | 6760 | 6760 | 6760 | 6760 | 60 |
| 353 | 20250114 | 125900 | 3225734620 | 6760 | 6760 | 6760 | 6760 | 100 |
| 354 | 20250114 | 125800 | 3225058620 | 6760 | 6730 | 6760 | 6730 | 121 |
| 355 | 20250114 | 125700 | 3224244260 | 6730 | 6740 | 6740 | 6730 | 2265 |
| 356 | 20250114 | 125600 | 3208999690 | 6740 | 6740 | 6740 | 6740 | 200 |
| 357 | 20250114 | 125500 | 3207651690 | 6740 | 6750 | 6750 | 6740 | 4441 |
| 358 | 20250114 | 125400 | 3177684750 | 6750 | 6750 | 6760 | 6750 | 547 |
| 359 | 20250114 | 125300 | 3173992320 | 6760 | 6760 | 6760 | 6750 | 624 |
| 360 | 20250114 | 125200 | 3169778610 | 6750 | 6750 | 6750 | 6750 | 1 |
| 361 | 20250114 | 125100 | 3169771860 | 6750 | 6750 | 6750 | 6750 | 300 |
| 362 | 20250114 | 125000 | 3167746860 | 6750 | 6750 | 6750 | 6750 | 193 |
| 363 | 20250114 | 124900 | 3166444110 | 6750 | 6740 | 6750 | 6740 | 143 |
| 364 | 20250114 | 124800 | 3165479290 | 6750 | 6750 | 6750 | 6750 | 108 |
| 365 | 20250114 | 124700 | 3164750290 | 6750 | 6750 | 6750 | 6750 | 1118 |
| 366 | 20250114 | 124600 | 3157203790 | 6760 | 6750 | 6760 | 6750 | 650 |
| 367 | 20250114 | 124500 | 3152811290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 368 | 20250114 | 124400 | 3152811290 | 6760 | 6760 | 6760 | 6760 | 518 |
| 369 | 20250114 | 124300 | 3149309610 | 6760 | 6740 | 6760 | 6740 | 5 |
| 370 | 20250114 | 124200 | 3149275830 | 6750 | 6750 | 6750 | 6750 | 707 |
| 371 | 20250114 | 124100 | 3144503580 | 6750 | 6750 | 6750 | 6750 | 191 |
| 372 | 20250114 | 124000 | 3143214330 | 6750 | 6750 | 6750 | 6750 | 121 |
| 373 | 20250114 | 123900 | 3142397580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 374 | 20250114 | 123800 | 3142397580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 375 | 20250114 | 123700 | 3142397580 | 6750 | 6750 | 6750 | 6750 | 21 |
| 376 | 20250114 | 123600 | 3142255830 | 6750 | 6750 | 6750 | 6750 | 34 |
| 377 | 20250114 | 123500 | 3142026330 | 6740 | 6740 | 6740 | 6740 | 57 |
| 378 | 20250114 | 123400 | 3141642150 | 6740 | 6740 | 6740 | 6740 | 10 |
| 379 | 20250114 | 123300 | 3141574750 | 6750 | 6750 | 6750 | 6750 | 3 |
| 380 | 20250114 | 123200 | 3141554500 | 6750 | 6750 | 6750 | 6740 | 589 |
| 381 | 20250114 | 123100 | 3137578850 | 6750 | 6750 | 6750 | 6750 | 1786 |
| 382 | 20250114 | 123000 | 3125523350 | 6740 | 6740 | 6750 | 6740 | 105 |
| 383 | 20250114 | 122900 | 3124814640 | 6740 | 6750 | 6750 | 6740 | 287 |
| 384 | 20250114 | 122800 | 3122880060 | 6740 | 6740 | 6740 | 6740 | 1 |
| 385 | 20250114 | 122700 | 3122873320 | 6750 | 6750 | 6750 | 6740 | 1451 |
| 386 | 20250114 | 122600 | 3113091080 | 6750 | 6740 | 6750 | 6740 | 303 |
| 387 | 20250114 | 122500 | 3111048830 | 6730 | 6740 | 6740 | 6730 | 464 |
| 388 | 20250114 | 122400 | 3107924610 | 6730 | 6740 | 6740 | 6730 | 300 |
| 389 | 20250114 | 122300 | 3105902620 | 6740 | 6740 | 6740 | 6740 | 168 |
| 390 | 20250114 | 122200 | 3104770300 | 6740 | 6740 | 6740 | 6740 | 130 |
| 391 | 20250114 | 122100 | 3103894100 | 6740 | 6730 | 6740 | 6730 | 12 |
| 392 | 20250114 | 122000 | 3103813240 | 6740 | 6740 | 6740 | 6740 | 100 |
| 393 | 20250114 | 121900 | 3103139240 | 6750 | 6750 | 6750 | 6750 | 0 |
| 394 | 20250114 | 121800 | 3103139240 | 6750 | 6740 | 6750 | 6740 | 298 |
| 395 | 20250114 | 121700 | 3101128250 | 6740 | 6740 | 6740 | 6740 | 1 |
| 396 | 20250114 | 121600 | 3101121510 | 6750 | 6750 | 6750 | 6750 | 11 |
| 397 | 20250114 | 121500 | 3101047260 | 6750 | 6740 | 6750 | 6740 | 432 |
| 398 | 20250114 | 121400 | 3098135480 | 6730 | 6730 | 6730 | 6730 | 0 |
| 399 | 20250114 | 121300 | 3098135480 | 6730 | 6730 | 6730 | 6720 | 1003 |
| 400 | 20250114 | 121200 | 3091385320 | 6730 | 6730 | 6730 | 6720 | 509 |
| 401 | 20250114 | 121100 | 3087960050 | 6730 | 6720 | 6730 | 6720 | 63 |
| 402 | 20250114 | 121000 | 3087536680 | 6740 | 6740 | 6740 | 6740 | 786 |
| 403 | 20250114 | 120900 | 3082239040 | 6740 | 6730 | 6740 | 6730 | 63 |
| 404 | 20250114 | 120800 | 3081814980 | 6740 | 6730 | 6740 | 6720 | 63 |
| 405 | 20250114 | 120700 | 3081391070 | 6740 | 6730 | 6740 | 6730 | 502 |
| 406 | 20250114 | 120600 | 3078012590 | 6740 | 6720 | 6740 | 6720 | 1121 |
| 407 | 20250114 | 120500 | 3070472210 | 6730 | 6720 | 6730 | 6720 | 313 |
| 408 | 20250114 | 120400 | 3068366710 | 6720 | 6730 | 6730 | 6720 | 465 |
| 409 | 20250114 | 120300 | 3065241410 | 6710 | 6710 | 6710 | 6710 | 291 |
| 410 | 20250114 | 120200 | 3063288800 | 6710 | 6710 | 6710 | 6710 | 2 |
| 411 | 20250114 | 120100 | 3063275380 | 6730 | 6710 | 6730 | 6700 | 1079 |
| 412 | 20250114 | 120000 | 3056043500 | 6720 | 6720 | 6720 | 6720 | 288 |
| 413 | 20250114 | 115900 | 3054108140 | 6730 | 6740 | 6740 | 6700 | 11728 |
| 414 | 20250114 | 115800 | 2975380750 | 6750 | 6740 | 6750 | 6740 | 406 |
| 415 | 20250114 | 115700 | 2972644300 | 6760 | 6740 | 6760 | 6740 | 502 |
| 416 | 20250114 | 115600 | 2969260780 | 6760 | 6740 | 6760 | 6740 | 151 |
| 417 | 20250114 | 115500 | 2968243020 | 6740 | 6740 | 6740 | 6740 | 10 |
| 418 | 20250114 | 115400 | 2968175620 | 6740 | 6740 | 6740 | 6740 | 1022 |
| 419 | 20250114 | 115300 | 2961287340 | 6740 | 6740 | 6740 | 6740 | 47 |
| 420 | 20250114 | 115200 | 2960970560 | 6740 | 6740 | 6740 | 6740 | 105 |
| 421 | 20250114 | 115100 | 2960262860 | 6740 | 6740 | 6750 | 6740 | 274 |
| 422 | 20250114 | 115000 | 2958416000 | 6740 | 6750 | 6750 | 6740 | 468 |
| 423 | 20250114 | 114900 | 2955260190 | 6750 | 6750 | 6750 | 6750 | 109 |
| 424 | 20250114 | 114800 | 2954524440 | 6770 | 6770 | 6770 | 6770 | 11 |
| 425 | 20250114 | 114700 | 2954449970 | 6780 | 6760 | 6780 | 6760 | 1024 |
| 426 | 20250114 | 114600 | 2947512680 | 6760 | 6750 | 6760 | 6750 | 32 |
| 427 | 20250114 | 114500 | 2947296670 | 6740 | 6750 | 6750 | 6740 | 75 |
| 428 | 20250114 | 114400 | 2946791150 | 6740 | 6740 | 6740 | 6740 | 46 |
| 429 | 20250114 | 114300 | 2946481110 | 6730 | 6740 | 6740 | 6730 | 1082 |
| 430 | 20250114 | 114200 | 2939188550 | 6740 | 6750 | 6750 | 6740 | 307 |
| 431 | 20250114 | 114100 | 2937116800 | 6760 | 6760 | 6760 | 6760 | 2 |
| 432 | 20250114 | 114000 | 2937103280 | 6770 | 6770 | 6770 | 6770 | 76 |
| 433 | 20250114 | 113900 | 2936588760 | 6740 | 6740 | 6780 | 6740 | 263 |
| 434 | 20250114 | 113800 | 2934812700 | 6740 | 6740 | 6740 | 6740 | 531 |
| 435 | 20250114 | 113700 | 2931233760 | 6740 | 6770 | 6770 | 6730 | 1725 |
| 436 | 20250114 | 113600 | 2919600000 | 6780 | 6780 | 6780 | 6780 | 104 |
| 437 | 20250114 | 113500 | 2918894880 | 6780 | 6800 | 6810 | 6780 | 1438 |
| 438 | 20250114 | 113400 | 2909125220 | 6800 | 6770 | 6800 | 6760 | 1611 |
| 439 | 20250114 | 113300 | 2898196480 | 6780 | 6790 | 6790 | 6780 | 460 |
| 440 | 20250114 | 113200 | 2895074680 | 6800 | 6800 | 6800 | 6800 | 44 |
| 441 | 20250114 | 113100 | 2894775480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 442 | 20250114 | 113000 | 2894775480 | 6800 | 6800 | 6800 | 6770 | 423 |
| 443 | 20250114 | 112900 | 2891902230 | 6790 | 6790 | 6790 | 6790 | 105 |
| 444 | 20250114 | 112800 | 2891189280 | 6790 | 6760 | 6790 | 6760 | 61 |
| 445 | 20250114 | 112700 | 2890776590 | 6790 | 6750 | 6790 | 6750 | 56 |
| 446 | 20250114 | 112600 | 2890396980 | 6770 | 6760 | 6770 | 6760 | 249 |
| 447 | 20250114 | 112500 | 2888713590 | 6760 | 6750 | 6760 | 6750 | 881 |
| 448 | 20250114 | 112400 | 2882758070 | 6760 | 6760 | 6760 | 6760 | 0 |
| 449 | 20250114 | 112300 | 2882758070 | 6760 | 6760 | 6760 | 6740 | 303 |
| 450 | 20250114 | 112200 | 2880715790 | 6740 | 6740 | 6740 | 6740 | 17 |
| 451 | 20250114 | 112100 | 2880601210 | 6730 | 6730 | 6730 | 6730 | 147 |
| 452 | 20250114 | 112000 | 2879611900 | 6760 | 6740 | 6760 | 6730 | 796 |
| 453 | 20250114 | 111900 | 2874249880 | 6740 | 6760 | 6760 | 6740 | 1997 |
| 454 | 20250114 | 111800 | 2860788720 | 6760 | 6760 | 6760 | 6750 | 964 |
| 455 | 20250114 | 111700 | 2854280550 | 6760 | 6780 | 6790 | 6760 | 232 |
| 456 | 20250114 | 111600 | 2852711290 | 6790 | 6800 | 6800 | 6770 | 1562 |
| 457 | 20250114 | 111500 | 2842134340 | 6800 | 6800 | 6810 | 6780 | 412 |
| 458 | 20250114 | 111400 | 2839334070 | 6810 | 6790 | 6810 | 6790 | 1003 |
| 459 | 20250114 | 111300 | 2832513670 | 6780 | 6780 | 6780 | 6780 | 497 |
| 460 | 20250114 | 111200 | 2829144010 | 6780 | 6800 | 6800 | 6780 | 373 |
| 461 | 20250114 | 111100 | 2826613510 | 6800 | 6800 | 6800 | 6800 | 141 |
| 462 | 20250114 | 111000 | 2825654710 | 6800 | 6800 | 6800 | 6780 | 475 |
| 463 | 20250114 | 110900 | 2822429840 | 6800 | 6800 | 6810 | 6770 | 324 |
| 464 | 20250114 | 110800 | 2820226090 | 6810 | 6770 | 6810 | 6770 | 2765 |
| 465 | 20250114 | 110700 | 2801450400 | 6770 | 6750 | 6770 | 6740 | 10037 |
| 466 | 20250114 | 110600 | 2733514720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 467 | 20250114 | 110500 | 2733514720 | 6740 | 6740 | 6750 | 6740 | 3521 |
| 468 | 20250114 | 110400 | 2709770100 | 6740 | 6740 | 6760 | 6740 | 2432 |
| 469 | 20250114 | 110300 | 2693378130 | 6740 | 6750 | 6750 | 6740 | 176 |
| 470 | 20250114 | 110200 | 2692190680 | 6750 | 6750 | 6750 | 6750 | 152 |
| 471 | 20250114 | 110100 | 2691164680 | 6750 | 6750 | 6750 | 6750 | 349 |
| 472 | 20250114 | 110000 | 2688808930 | 6750 | 6740 | 6750 | 6740 | 546 |
| 473 | 20250114 | 105900 | 2685128550 | 6750 | 6750 | 6750 | 6750 | 22 |
| 474 | 20250114 | 105800 | 2684980050 | 6750 | 6750 | 6750 | 6750 | 6 |
| 475 | 20250114 | 105700 | 2684939550 | 6730 | 6730 | 6730 | 6730 | 557 |
| 476 | 20250114 | 105600 | 2681190940 | 6730 | 6750 | 6750 | 6730 | 1692 |
| 477 | 20250114 | 105500 | 2669790340 | 6750 | 6740 | 6750 | 6740 | 112 |
| 478 | 20250114 | 105400 | 2669035400 | 6750 | 6740 | 6750 | 6740 | 969 |
| 479 | 20250114 | 105300 | 2662494670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 480 | 20250114 | 105200 | 2662494670 | 6750 | 6760 | 6760 | 6740 | 1241 |
| 481 | 20250114 | 105100 | 2654127730 | 6750 | 6760 | 6770 | 6750 | 4029 |
| 482 | 20250114 | 105000 | 2626910970 | 6770 | 6760 | 6770 | 6760 | 2523 |
| 483 | 20250114 | 104900 | 2609850780 | 6760 | 6770 | 6770 | 6750 | 1210 |
| 484 | 20250114 | 104800 | 2601670650 | 6770 | 6740 | 6770 | 6740 | 1535 |
| 485 | 20250114 | 104700 | 2591299610 | 6740 | 6750 | 6750 | 6740 | 781 |
| 486 | 20250114 | 104600 | 2586035530 | 6750 | 6750 | 6750 | 6750 | 2 |
| 487 | 20250114 | 104500 | 2586022030 | 6750 | 6750 | 6760 | 6740 | 1595 |
| 488 | 20250114 | 104400 | 2575253790 | 6750 | 6730 | 6750 | 6730 | 530 |
| 489 | 20250114 | 104300 | 2571681710 | 6730 | 6730 | 6730 | 6730 | 597 |
| 490 | 20250114 | 104200 | 2567663900 | 6730 | 6730 | 6730 | 6720 | 568 |
| 491 | 20250114 | 104100 | 2563843260 | 6730 | 6730 | 6730 | 6720 | 933 |
| 492 | 20250114 | 104000 | 2557573290 | 6730 | 6730 | 6730 | 6720 | 402 |
| 493 | 20250114 | 103900 | 2554869580 | 6730 | 6720 | 6740 | 6720 | 1759 |
| 494 | 20250114 | 103800 | 2543049000 | 6740 | 6740 | 6740 | 6700 | 2159 |
| 495 | 20250114 | 103700 | 2528570620 | 6740 | 6700 | 6740 | 6700 | 1989 |
| 496 | 20250114 | 103600 | 2515206140 | 6750 | 6710 | 6750 | 6700 | 1401 |
| 497 | 20250114 | 103500 | 2505811340 | 6700 | 6720 | 6720 | 6690 | 4071 |
| 498 | 20250114 | 103400 | 2478510590 | 6720 | 6720 | 6720 | 6720 | 2752 |
| 499 | 20250114 | 103300 | 2460017150 | 6760 | 6750 | 6760 | 6710 | 2045 |
| 500 | 20250114 | 103200 | 2446222620 | 6750 | 6730 | 6750 | 6730 | 545 |
| 501 | 20250114 | 103100 | 2442543900 | 6730 | 6720 | 6750 | 6720 | 2262 |
| 502 | 20250114 | 103000 | 2427329220 | 6710 | 6710 | 6720 | 6710 | 2659 |
| 503 | 20250114 | 102900 | 2409466700 | 6690 | 6730 | 6730 | 6680 | 3522 |
| 504 | 20250114 | 102800 | 2385893640 | 6680 | 6720 | 6730 | 6680 | 9220 |
| 505 | 20250114 | 102700 | 2324096240 | 6730 | 6720 | 6730 | 6710 | 666 |
| 506 | 20250114 | 102600 | 2319624600 | 6710 | 6710 | 6710 | 6710 | 109 |
| 507 | 20250114 | 102500 | 2318893210 | 6730 | 6720 | 6730 | 6720 | 130 |
| 508 | 20250114 | 102400 | 2318019600 | 6720 | 6720 | 6720 | 6700 | 1049 |
| 509 | 20250114 | 102300 | 2310990720 | 6720 | 6720 | 6720 | 6680 | 10276 |
| 510 | 20250114 | 102200 | 2242238240 | 6720 | 6710 | 6750 | 6700 | 5788 |
| 511 | 20250114 | 102100 | 2203350610 | 6720 | 6670 | 6730 | 6660 | 17405 |
| 512 | 20250114 | 102000 | 2087181120 | 6670 | 6780 | 6790 | 6660 | 33895 |
| 513 | 20250114 | 101900 | 1859793620 | 6780 | 6770 | 6780 | 6770 | 916 |
| 514 | 20250114 | 101800 | 1853591330 | 6770 | 6780 | 6780 | 6760 | 496 |
| 515 | 20250114 | 101700 | 1850233410 | 6770 | 6780 | 6790 | 6770 | 102 |
| 516 | 20250114 | 101600 | 1849542830 | 6760 | 6760 | 6790 | 6760 | 10 |
| 517 | 20250114 | 101500 | 1849475170 | 6790 | 6750 | 6790 | 6750 | 755 |
| 518 | 20250114 | 101400 | 1844371870 | 6760 | 6760 | 6770 | 6760 | 1758 |
| 519 | 20250114 | 101300 | 1832485210 | 6770 | 6760 | 6770 | 6740 | 6456 |
| 520 | 20250114 | 101200 | 1788929580 | 6760 | 6800 | 6810 | 6760 | 4234 |
| 521 | 20250114 | 101100 | 1760257650 | 6800 | 6790 | 6800 | 6790 | 503 |
| 522 | 20250114 | 101000 | 1756842260 | 6790 | 6810 | 6810 | 6790 | 485 |
| 523 | 20250114 | 100900 | 1753548080 | 6810 | 6820 | 6820 | 6810 | 4 |
| 524 | 20250114 | 100800 | 1753520820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 525 | 20250114 | 100700 | 1753520820 | 6820 | 6820 | 6850 | 6820 | 3228 |
| 526 | 20250114 | 100600 | 1731458220 | 6830 | 6740 | 6830 | 6740 | 2907 |
| 527 | 20250114 | 100500 | 1711744390 | 6740 | 6760 | 6760 | 6740 | 11587 |
| 528 | 20250114 | 100400 | 1633507240 | 6760 | 6780 | 6780 | 6760 | 4815 |
| 529 | 20250114 | 100300 | 1600934050 | 6780 | 6790 | 6790 | 6780 | 911 |
| 530 | 20250114 | 100200 | 1594757420 | 6780 | 6790 | 6790 | 6780 | 514 |
| 531 | 20250114 | 100100 | 1591271830 | 6790 | 6790 | 6800 | 6790 | 38 |
| 532 | 20250114 | 100000 | 1591013770 | 6780 | 6770 | 6800 | 6770 | 498 |
| 533 | 20250114 | 095900 | 1587636330 | 6770 | 6770 | 6780 | 6760 | 3649 |
| 534 | 20250114 | 095800 | 1562953260 | 6780 | 6800 | 6800 | 6770 | 807 |
| 535 | 20250114 | 095700 | 1557488380 | 6770 | 6760 | 6780 | 6760 | 3737 |
| 536 | 20250114 | 095600 | 1532188780 | 6760 | 6780 | 6780 | 6760 | 5620 |
| 537 | 20250114 | 095500 | 1494132350 | 6780 | 6790 | 6800 | 6780 | 2897 |
| 538 | 20250114 | 095400 | 1474475360 | 6790 | 6820 | 6820 | 6790 | 3997 |
| 539 | 20250114 | 095300 | 1447304210 | 6820 | 6800 | 6820 | 6800 | 2558 |
| 540 | 20250114 | 095200 | 1429908210 | 6810 | 6820 | 6830 | 6810 | 1391 |
| 541 | 20250114 | 095100 | 1420431170 | 6800 | 6800 | 6800 | 6780 | 4262 |
| 542 | 20250114 | 095000 | 1391475150 | 6800 | 6800 | 6800 | 6800 | 2244 |
| 543 | 20250114 | 094900 | 1376215950 | 6800 | 6800 | 6840 | 6790 | 601 |
| 544 | 20250114 | 094800 | 1372133820 | 6790 | 6790 | 6810 | 6790 | 3680 |
| 545 | 20250114 | 094700 | 1347108850 | 6800 | 6810 | 6810 | 6800 | 5948 |
| 546 | 20250114 | 094600 | 1306637370 | 6810 | 6820 | 6820 | 6810 | 1743 |
| 547 | 20250114 | 094500 | 1294754140 | 6820 | 6820 | 6820 | 6820 | 437 |
| 548 | 20250114 | 094400 | 1291773800 | 6820 | 6830 | 6830 | 6820 | 927 |
| 549 | 20250114 | 094300 | 1285445450 | 6830 | 6830 | 6860 | 6830 | 122 |
| 550 | 20250114 | 094200 | 1284612160 | 6840 | 6860 | 6870 | 6840 | 3468 |
| 551 | 20250114 | 094100 | 1260842870 | 6810 | 6860 | 6870 | 6810 | 6994 |
| 552 | 20250114 | 094000 | 1213044200 | 6870 | 6870 | 6870 | 6860 | 438 |
| 553 | 20250114 | 093900 | 1210035150 | 6890 | 6870 | 6890 | 6870 | 203 |
| 554 | 20250114 | 093800 | 1208636540 | 6870 | 6890 | 6890 | 6870 | 1312 |
| 555 | 20250114 | 093700 | 1199609190 | 6900 | 6870 | 6900 | 6870 | 236 |
| 556 | 20250114 | 093600 | 1197987840 | 6880 | 6880 | 6880 | 6880 | 103 |
| 557 | 20250114 | 093500 | 1197279200 | 6880 | 6900 | 6900 | 6880 | 3943 |
| 558 | 20250114 | 093400 | 1170138680 | 6880 | 6860 | 6900 | 6860 | 1056 |
| 559 | 20250114 | 093300 | 1162872010 | 6870 | 6860 | 6880 | 6840 | 228 |
| 560 | 20250114 | 093200 | 1161305750 | 6880 | 6840 | 6880 | 6840 | 49 |
| 561 | 20250114 | 093100 | 1160970550 | 6840 | 6850 | 6850 | 6800 | 3773 |
| 562 | 20250114 | 093000 | 1135215710 | 6840 | 6880 | 6890 | 6840 | 1583 |
| 563 | 20250114 | 092900 | 1124347760 | 6890 | 6910 | 6910 | 6890 | 1079 |
| 564 | 20250114 | 092800 | 1116900630 | 6900 | 6930 | 6930 | 6900 | 817 |
| 565 | 20250114 | 092700 | 1111249870 | 6930 | 6920 | 6940 | 6920 | 1485 |
| 566 | 20250114 | 092600 | 1100957810 | 6910 | 6910 | 6960 | 6910 | 8694 |
| 567 | 20250114 | 092500 | 1040703610 | 6910 | 6840 | 6910 | 6820 | 5558 |
| 568 | 20250114 | 092400 | 1002467820 | 6810 | 6830 | 6830 | 6810 | 1359 |
| 569 | 20250114 | 092300 | 993188830 | 6810 | 6810 | 6830 | 6810 | 1552 |
| 570 | 20250114 | 092200 | 982600870 | 6810 | 6840 | 6840 | 6810 | 757 |
| 571 | 20250114 | 092100 | 977435640 | 6840 | 6850 | 6850 | 6830 | 2600 |
| 572 | 20250114 | 092000 | 959653910 | 6850 | 6840 | 6850 | 6840 | 1604 |
| 573 | 20250114 | 091900 | 948671180 | 6840 | 6810 | 6840 | 6800 | 3152 |
| 574 | 20250114 | 091800 | 927179190 | 6810 | 6790 | 6810 | 6780 | 2109 |
| 575 | 20250114 | 091700 | 912860650 | 6790 | 6810 | 6810 | 6790 | 3545 |
| 576 | 20250114 | 091600 | 888787370 | 6810 | 6770 | 6810 | 6760 | 9678 |
| 577 | 20250114 | 091500 | 823282650 | 6780 | 6810 | 6810 | 6760 | 11122 |
| 578 | 20250114 | 091400 | 747862850 | 6810 | 6820 | 6820 | 6790 | 18172 |
| 579 | 20250114 | 091300 | 624201260 | 6820 | 6850 | 6850 | 6820 | 5198 |
| 580 | 20250114 | 091200 | 588728210 | 6830 | 6850 | 6860 | 6830 | 6484 |
| 581 | 20250114 | 091100 | 544369780 | 6830 | 6850 | 6850 | 6830 | 4323 |
| 582 | 20250114 | 091000 | 514810280 | 6850 | 6820 | 6880 | 6820 | 2890 |
| 583 | 20250114 | 090900 | 494980390 | 6830 | 6880 | 6880 | 6820 | 14454 |
| 584 | 20250114 | 090800 | 395995390 | 6870 | 6890 | 6900 | 6870 | 3828 |
| 585 | 20250114 | 090700 | 369681680 | 6870 | 6940 | 6940 | 6860 | 19399 |
| 586 | 20250114 | 090600 | 235887800 | 6940 | 6990 | 6990 | 6940 | 1138 |
| 587 | 20250114 | 090500 | 227977160 | 6980 | 6940 | 6990 | 6930 | 2289 |
| 588 | 20250114 | 090400 | 212070970 | 6940 | 6970 | 7000 | 6930 | 4253 |
| 589 | 20250114 | 090300 | 182417700 | 6980 | 6960 | 6980 | 6950 | 2302 |
| 590 | 20250114 | 090200 | 166397880 | 6940 | 6920 | 6960 | 6920 | 956 |
| 591 | 20250114 | 090100 | 159768520 | 6920 | 6980 | 6980 | 6920 | 11951 |
| 592 | 20250114 | 090000 | 76790680 | 6980 | 6960 | 6990 | 6960 | 10522 |