34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 3 | 20250114 | 192600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20250114 | 192500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20250114 | 192400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20250114 | 192300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20250114 | 192200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20250114 | 192100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20250114 | 192000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20250114 | 191900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20250114 | 191800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20250114 | 191700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20250114 | 191600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20250114 | 191500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20250114 | 191400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20250114 | 191300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20250114 | 191200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20250114 | 191100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20250114 | 191000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20250114 | 190900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20250114 | 190800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20250114 | 190700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20250114 | 190600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20250114 | 190500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20250114 | 190400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20250114 | 190300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20250114 | 190200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20250114 | 190100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20250114 | 190000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20250114 | 185900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20250114 | 185800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20250114 | 185700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 33 | 20250114 | 185600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20250114 | 185500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20250114 | 185400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20250114 | 185300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20250114 | 185200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20250114 | 185100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20250114 | 185000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20250114 | 184900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20250114 | 184800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20250114 | 184700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20250114 | 184600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20250114 | 184500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20250114 | 184400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20250114 | 184300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20250114 | 184200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20250114 | 184100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20250114 | 184000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20250114 | 183900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20250114 | 183800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20250114 | 183700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20250114 | 183600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20250114 | 183500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20250114 | 183400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20250114 | 183300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20250114 | 183200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20250114 | 183100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20250114 | 183000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20250114 | 182900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20250114 | 182800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20250114 | 182700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 63 | 20250114 | 182600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20250114 | 182500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20250114 | 182400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20250114 | 182300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20250114 | 182200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20250114 | 182100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20250114 | 182000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20250114 | 181900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20250114 | 181800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20250114 | 181700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20250114 | 181600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20250114 | 181500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20250114 | 181400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20250114 | 181300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20250114 | 181200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20250114 | 181100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20250114 | 181000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20250114 | 180900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20250114 | 180800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20250114 | 180700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20250114 | 180600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20250114 | 180500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20250114 | 180400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20250114 | 180300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20250114 | 180200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20250114 | 180100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20250114 | 180000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20250114 | 175900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20250114 | 175800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20250114 | 175700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 93 | 20250114 | 175600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20250114 | 175500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20250114 | 175400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20250114 | 175300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20250114 | 175200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20250114 | 175100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20250114 | 175000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20250114 | 174900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20250114 | 174800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20250114 | 174700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20250114 | 174600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20250114 | 174500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20250114 | 174400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20250114 | 174300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20250114 | 174200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20250114 | 174100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20250114 | 174000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20250114 | 173900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20250114 | 173800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20250114 | 173700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20250114 | 173600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20250114 | 173500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20250114 | 173400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20250114 | 173300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20250114 | 173200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20250114 | 173100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20250114 | 173000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20250114 | 172900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20250114 | 172800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20250114 | 172700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 123 | 20250114 | 172600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20250114 | 172500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20250114 | 172400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20250114 | 172300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20250114 | 172200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20250114 | 172100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20250114 | 172000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20250114 | 171900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20250114 | 171800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20250114 | 171700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20250114 | 171600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20250114 | 171500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20250114 | 171400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20250114 | 171300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20250114 | 171200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20250114 | 171100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20250114 | 171000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20250114 | 170900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20250114 | 170800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20250114 | 170700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20250114 | 170600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20250114 | 170500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20250114 | 170400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20250114 | 170300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20250114 | 170200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20250114 | 170100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20250114 | 170000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20250114 | 165900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20250114 | 165800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20250114 | 165700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 153 | 20250114 | 165600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20250114 | 165500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20250114 | 165400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20250114 | 165300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20250114 | 165200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20250114 | 165100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20250114 | 165000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20250114 | 164900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20250114 | 164800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20250114 | 164700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20250114 | 164600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20250114 | 164500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20250114 | 164400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20250114 | 164300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20250114 | 164200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20250114 | 164100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20250114 | 164000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20250114 | 163900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20250114 | 163800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20250114 | 163700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20250114 | 163600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20250114 | 163500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20250114 | 163400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20250114 | 163300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20250114 | 163200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20250114 | 163100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20250114 | 163000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20250114 | 162900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20250114 | 162800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20250114 | 162700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 183 | 20250114 | 162600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20250114 | 162500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20250114 | 162400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20250114 | 162300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20250114 | 162200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20250114 | 162100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20250114 | 162000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20250114 | 161900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20250114 | 161800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20250114 | 161700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20250114 | 161600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20250114 | 161500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20250114 | 161400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20250114 | 161300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20250114 | 161200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20250114 | 161100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20250114 | 161000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20250114 | 160900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20250114 | 160800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20250114 | 160700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20250114 | 160600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20250114 | 160500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20250114 | 160400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20250114 | 160300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20250114 | 160200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20250114 | 160100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20250114 | 160000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20250114 | 155900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20250114 | 155800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20250114 | 155700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 213 | 20250114 | 155600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20250114 | 155500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20250114 | 155400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20250114 | 155300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20250114 | 155200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20250114 | 155100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20250114 | 155000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20250114 | 154900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20250114 | 154800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20250114 | 154700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20250114 | 154600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20250114 | 154500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20250114 | 154400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20250114 | 154300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20250114 | 154200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20250114 | 154100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20250114 | 154000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20250114 | 153900 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20250114 | 153800 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 232 | 20250114 | 153700 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 233 | 20250114 | 153600 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 234 | 20250114 | 153500 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 235 | 20250114 | 153400 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 236 | 20250114 | 153300 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 237 | 20250114 | 153200 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 238 | 20250114 | 153100 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 0 |
| 239 | 20250114 | 153000 | 77300696250 | 36650 | 36650 | 36650 | 36650 | 18823 |
| 240 | 20250114 | 152900 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 241 | 20250114 | 152800 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 242 | 20250114 | 152700 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 243 | 20250114 | 152600 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 244 | 20250114 | 152500 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 245 | 20250114 | 152400 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 246 | 20250114 | 152300 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 247 | 20250114 | 152200 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 248 | 20250114 | 152100 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 249 | 20250114 | 152000 | 76610833300 | 36600 | 36600 | 36600 | 36600 | 0 |
| 250 | 20250114 | 151900 | 76610833300 | 36600 | 36700 | 36700 | 36600 | 3553 |
| 251 | 20250114 | 151800 | 76480626900 | 36700 | 36550 | 36700 | 36500 | 11086 |
| 252 | 20250114 | 151700 | 76074701150 | 36600 | 36750 | 36800 | 36550 | 8757 |
| 253 | 20250114 | 151600 | 75753656450 | 36800 | 36800 | 36850 | 36750 | 1808 |
| 254 | 20250114 | 151500 | 75687157700 | 36750 | 36750 | 36850 | 36700 | 2003 |
| 255 | 20250114 | 151400 | 75613485000 | 36750 | 36800 | 36850 | 36700 | 2229 |
| 256 | 20250114 | 151300 | 75531567850 | 36800 | 36850 | 36850 | 36800 | 473 |
| 257 | 20250114 | 151200 | 75514142050 | 36850 | 36850 | 36900 | 36800 | 996 |
| 258 | 20250114 | 151100 | 75477451350 | 36800 | 36900 | 36950 | 36700 | 13279 |
| 259 | 20250114 | 151000 | 74988949550 | 36900 | 37000 | 37000 | 36900 | 1090 |
| 260 | 20250114 | 150900 | 74948660150 | 37000 | 37050 | 37050 | 36950 | 2478 |
| 261 | 20250114 | 150800 | 74856944550 | 37050 | 37050 | 37100 | 37000 | 570 |
| 262 | 20250114 | 150700 | 74835821300 | 37050 | 37000 | 37100 | 37000 | 777 |
| 263 | 20250114 | 150600 | 74807045700 | 37100 | 37100 | 37150 | 37050 | 1903 |
| 264 | 20250114 | 150500 | 74736496150 | 37100 | 37150 | 37150 | 37050 | 1553 |
| 265 | 20250114 | 150400 | 74678872450 | 37150 | 37150 | 37200 | 37100 | 1235 |
| 266 | 20250114 | 150300 | 74633001450 | 37150 | 37200 | 37250 | 37100 | 2066 |
| 267 | 20250114 | 150200 | 74556231000 | 37150 | 37200 | 37200 | 37150 | 1256 |
| 268 | 20250114 | 150100 | 74509523700 | 37150 | 37200 | 37250 | 37150 | 1172 |
| 269 | 20250114 | 150000 | 74465954900 | 37250 | 37150 | 37250 | 37150 | 1306 |
| 270 | 20250114 | 145900 | 74417359050 | 37150 | 37300 | 37300 | 37150 | 2198 |
| 271 | 20250114 | 145800 | 74335528850 | 37250 | 37350 | 37400 | 37250 | 2209 |
| 272 | 20250114 | 145700 | 74253056350 | 37300 | 37400 | 37450 | 37300 | 2152 |
| 273 | 20250114 | 145600 | 74172634200 | 37350 | 37400 | 37450 | 37300 | 1225 |
| 274 | 20250114 | 145500 | 74126854300 | 37400 | 37450 | 37500 | 37400 | 7214 |
| 275 | 20250114 | 145400 | 73856612400 | 37450 | 37300 | 37450 | 37250 | 7326 |
| 276 | 20250114 | 145300 | 73582908900 | 37250 | 37300 | 37350 | 37200 | 2698 |
| 277 | 20250114 | 145200 | 73482321600 | 37300 | 37350 | 37350 | 37250 | 2117 |
| 278 | 20250114 | 145100 | 73403339500 | 37300 | 37200 | 37350 | 37100 | 4910 |
| 279 | 20250114 | 145000 | 73220552800 | 37150 | 37300 | 37300 | 37100 | 4169 |
| 280 | 20250114 | 144900 | 73065757600 | 37250 | 37300 | 37300 | 37250 | 1163 |
| 281 | 20250114 | 144800 | 73022408100 | 37300 | 37350 | 37400 | 37300 | 3394 |
| 282 | 20250114 | 144700 | 72895668350 | 37400 | 37350 | 37450 | 37250 | 4059 |
| 283 | 20250114 | 144600 | 72743906950 | 37350 | 37200 | 37600 | 37100 | 23909 |
| 284 | 20250114 | 144500 | 71850580450 | 37150 | 37000 | 37200 | 36950 | 6104 |
| 285 | 20250114 | 144400 | 71624042750 | 37000 | 37000 | 37100 | 36950 | 2144 |
| 286 | 20250114 | 144300 | 71544719100 | 37000 | 37000 | 37050 | 36950 | 1216 |
| 287 | 20250114 | 144200 | 71499743450 | 37050 | 37000 | 37050 | 36700 | 5137 |
| 288 | 20250114 | 144100 | 71310214600 | 37000 | 37200 | 37200 | 37000 | 3670 |
| 289 | 20250114 | 144000 | 71174164150 | 37150 | 37300 | 37400 | 37000 | 14279 |
| 290 | 20250114 | 143900 | 70642012900 | 37300 | 37100 | 37350 | 37100 | 18310 |
| 291 | 20250114 | 143800 | 69960822950 | 37000 | 36900 | 37150 | 36850 | 15233 |
| 292 | 20250114 | 143700 | 69397330750 | 36900 | 36650 | 36950 | 36550 | 17246 |
| 293 | 20250114 | 143600 | 68763315500 | 36700 | 36500 | 36700 | 36500 | 11776 |
| 294 | 20250114 | 143500 | 68331970550 | 36500 | 36300 | 36650 | 36300 | 10696 |
| 295 | 20250114 | 143400 | 67941727600 | 36300 | 36250 | 36350 | 36200 | 3918 |
| 296 | 20250114 | 143300 | 67799471050 | 36200 | 35850 | 36300 | 35850 | 8954 |
| 297 | 20250114 | 143200 | 67476190250 | 35800 | 35850 | 35950 | 35750 | 6546 |
| 298 | 20250114 | 143100 | 67241702600 | 35900 | 35750 | 35900 | 35750 | 3735 |
| 299 | 20250114 | 143000 | 67107950000 | 35750 | 35750 | 35800 | 35600 | 8770 |
| 300 | 20250114 | 142900 | 66795000500 | 35750 | 35850 | 35850 | 35750 | 4938 |
| 301 | 20250114 | 142800 | 66618347250 | 35800 | 35850 | 35850 | 35800 | 3009 |
| 302 | 20250114 | 142700 | 66510609900 | 35850 | 35850 | 35900 | 35800 | 3245 |
| 303 | 20250114 | 142600 | 66394328900 | 35850 | 35900 | 35900 | 35800 | 7037 |
| 304 | 20250114 | 142500 | 66142212400 | 35950 | 36000 | 36050 | 35900 | 5950 |
| 305 | 20250114 | 142400 | 65928382600 | 36000 | 36050 | 36100 | 35950 | 8517 |
| 306 | 20250114 | 142300 | 65621683250 | 36100 | 36150 | 36200 | 36100 | 2360 |
| 307 | 20250114 | 142200 | 65536444850 | 36150 | 36100 | 36200 | 36100 | 495 |
| 308 | 20250114 | 142100 | 65518558400 | 36150 | 36050 | 36200 | 36050 | 2188 |
| 309 | 20250114 | 142000 | 65439566900 | 36050 | 36150 | 36200 | 36000 | 5848 |
| 310 | 20250114 | 141900 | 65228877800 | 36150 | 36100 | 36150 | 36000 | 2296 |
| 311 | 20250114 | 141800 | 65146084300 | 36150 | 36050 | 36200 | 35950 | 3831 |
| 312 | 20250114 | 141700 | 65008084100 | 36050 | 36100 | 36100 | 36000 | 11783 |
| 313 | 20250114 | 141600 | 64583883850 | 36100 | 36150 | 36300 | 36000 | 12008 |
| 314 | 20250114 | 141500 | 64150658600 | 36150 | 36300 | 36300 | 36100 | 10216 |
| 315 | 20250114 | 141400 | 63780923200 | 36300 | 36300 | 36300 | 36250 | 1238 |
| 316 | 20250114 | 141300 | 63736026550 | 36300 | 36300 | 36300 | 36250 | 418 |
| 317 | 20250114 | 141200 | 63720859100 | 36250 | 36250 | 36300 | 36250 | 1263 |
| 318 | 20250114 | 141100 | 63675058550 | 36200 | 36250 | 36400 | 36200 | 2588 |
| 319 | 20250114 | 141000 | 63581116350 | 36300 | 36250 | 36350 | 36200 | 4088 |
| 320 | 20250114 | 140900 | 63432916400 | 36300 | 36300 | 36350 | 36250 | 1517 |
| 321 | 20250114 | 140800 | 63377858550 | 36250 | 36450 | 36500 | 36250 | 3160 |
| 322 | 20250114 | 140700 | 63263005550 | 36450 | 36300 | 36500 | 36200 | 3707 |
| 323 | 20250114 | 140600 | 63128227900 | 36250 | 36200 | 36250 | 36150 | 2176 |
| 324 | 20250114 | 140500 | 63049418250 | 36150 | 36200 | 36200 | 36150 | 3275 |
| 325 | 20250114 | 140400 | 62930922400 | 36250 | 36300 | 36300 | 36200 | 2523 |
| 326 | 20250114 | 140300 | 62839561800 | 36300 | 36350 | 36400 | 36200 | 5405 |
| 327 | 20250114 | 140200 | 62643600750 | 36300 | 36250 | 36300 | 36200 | 2477 |
| 328 | 20250114 | 140100 | 62553794850 | 36250 | 36300 | 36450 | 36200 | 3196 |
| 329 | 20250114 | 140000 | 62437796000 | 36300 | 36300 | 36300 | 36200 | 4099 |
| 330 | 20250114 | 135900 | 62289173600 | 36250 | 36300 | 36400 | 36250 | 3468 |
| 331 | 20250114 | 135800 | 62163411950 | 36300 | 36300 | 36400 | 36250 | 6399 |
| 332 | 20250114 | 135700 | 61931163200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 333 | 20250114 | 135600 | 61931163200 | 36300 | 36400 | 36450 | 36300 | 9686 |
| 334 | 20250114 | 135500 | 61579431150 | 36400 | 36400 | 36450 | 36400 | 1805 |
| 335 | 20250114 | 135400 | 61513722100 | 36400 | 36400 | 36450 | 36350 | 954 |
| 336 | 20250114 | 135300 | 61478993050 | 36350 | 36400 | 36450 | 36300 | 6330 |
| 337 | 20250114 | 135200 | 61248853400 | 36400 | 36450 | 36500 | 36300 | 18922 |
| 338 | 20250114 | 135100 | 60560867450 | 36450 | 36650 | 36650 | 36400 | 23012 |
| 339 | 20250114 | 135000 | 59720136950 | 36650 | 36700 | 36700 | 36600 | 3144 |
| 340 | 20250114 | 134900 | 59604925600 | 36700 | 36700 | 36700 | 36650 | 762 |
| 341 | 20250114 | 134800 | 59576992400 | 36700 | 36700 | 36750 | 36650 | 1300 |
| 342 | 20250114 | 134700 | 59529316450 | 36700 | 36750 | 36750 | 36700 | 1779 |
| 343 | 20250114 | 134600 | 59464024150 | 36750 | 36700 | 36750 | 36700 | 2391 |
| 344 | 20250114 | 134500 | 59376237800 | 36700 | 36700 | 36750 | 36700 | 2036 |
| 345 | 20250114 | 134400 | 59301493950 | 36750 | 36750 | 36800 | 36700 | 915 |
| 346 | 20250114 | 134300 | 59267890800 | 36700 | 36750 | 36800 | 36700 | 1454 |
| 347 | 20250114 | 134200 | 59214460350 | 36750 | 36750 | 36800 | 36750 | 715 |
| 348 | 20250114 | 134100 | 59188183700 | 36750 | 36750 | 36800 | 36700 | 2054 |
| 349 | 20250114 | 134000 | 59112781250 | 36750 | 36750 | 36800 | 36700 | 3510 |
| 350 | 20250114 | 133900 | 58983797550 | 36800 | 36700 | 36800 | 36700 | 2240 |
| 351 | 20250114 | 133800 | 58901501400 | 36700 | 36750 | 36800 | 36700 | 1196 |
| 352 | 20250114 | 133700 | 58857567600 | 36750 | 36750 | 36800 | 36700 | 2597 |
| 353 | 20250114 | 133600 | 58762183850 | 36750 | 36800 | 36850 | 36700 | 13403 |
| 354 | 20250114 | 133500 | 58269915600 | 36800 | 36800 | 36850 | 36800 | 743 |
| 355 | 20250114 | 133400 | 58242564050 | 36800 | 36850 | 36850 | 36750 | 5305 |
| 356 | 20250114 | 133300 | 58047334000 | 36800 | 36850 | 36850 | 36800 | 1987 |
| 357 | 20250114 | 133200 | 57974130200 | 36850 | 36850 | 36900 | 36850 | 1885 |
| 358 | 20250114 | 133100 | 57904663050 | 36900 | 36900 | 36900 | 36850 | 941 |
| 359 | 20250114 | 133000 | 57869969300 | 36900 | 36850 | 36950 | 36850 | 1946 |
| 360 | 20250114 | 132900 | 57798166300 | 36850 | 36900 | 36900 | 36850 | 1581 |
| 361 | 20250114 | 132800 | 57739904800 | 36850 | 36900 | 36900 | 36800 | 13575 |
| 362 | 20250114 | 132700 | 57239355650 | 36900 | 37000 | 37000 | 36900 | 4702 |
| 363 | 20250114 | 132600 | 57065643050 | 37000 | 37000 | 37000 | 36950 | 1094 |
| 364 | 20250114 | 132500 | 57025175150 | 37050 | 37050 | 37100 | 37000 | 1949 |
| 365 | 20250114 | 132400 | 56953028550 | 37050 | 37050 | 37100 | 37000 | 1978 |
| 366 | 20250114 | 132300 | 56879742950 | 37050 | 37100 | 37100 | 37050 | 131 |
| 367 | 20250114 | 132200 | 56874888650 | 37050 | 37150 | 37150 | 37050 | 620 |
| 368 | 20250114 | 132100 | 56851901750 | 37150 | 37050 | 37150 | 37050 | 1027 |
| 369 | 20250114 | 132000 | 56813788200 | 37050 | 37100 | 37100 | 37050 | 479 |
| 370 | 20250114 | 131900 | 56796038350 | 37100 | 37100 | 37150 | 37050 | 266 |
| 371 | 20250114 | 131800 | 56786173100 | 37100 | 37100 | 37150 | 37050 | 746 |
| 372 | 20250114 | 131700 | 56758506600 | 37100 | 37200 | 37200 | 37100 | 3150 |
| 373 | 20250114 | 131600 | 56641506000 | 37200 | 37200 | 37200 | 37150 | 1022 |
| 374 | 20250114 | 131500 | 56603514550 | 37200 | 37150 | 37200 | 37100 | 748 |
| 375 | 20250114 | 131400 | 56575714600 | 37150 | 37100 | 37150 | 37050 | 787 |
| 376 | 20250114 | 131300 | 56546512600 | 37050 | 37050 | 37150 | 37050 | 275 |
| 377 | 20250114 | 131200 | 56536317350 | 37100 | 37050 | 37100 | 37050 | 478 |
| 378 | 20250114 | 131100 | 56518595750 | 37050 | 37050 | 37050 | 36950 | 5474 |
| 379 | 20250114 | 131000 | 56315932850 | 37050 | 37000 | 37050 | 37000 | 369 |
| 380 | 20250114 | 130900 | 56302278450 | 37000 | 37000 | 37050 | 37000 | 91 |
| 381 | 20250114 | 130800 | 56298909500 | 37000 | 37050 | 37050 | 37000 | 323 |
| 382 | 20250114 | 130700 | 56286956700 | 37000 | 37050 | 37050 | 37000 | 397 |
| 383 | 20250114 | 130600 | 56272257300 | 37000 | 37050 | 37050 | 36950 | 4760 |
| 384 | 20250114 | 130500 | 56096069250 | 37050 | 37050 | 37050 | 37000 | 156 |
| 385 | 20250114 | 130400 | 56090290200 | 37050 | 37100 | 37100 | 37050 | 847 |
| 386 | 20250114 | 130300 | 56058905500 | 37100 | 37100 | 37100 | 37050 | 1541 |
| 387 | 20250114 | 130200 | 56001740700 | 37050 | 37000 | 37150 | 36950 | 4255 |
| 388 | 20250114 | 130100 | 55844151500 | 37000 | 37100 | 37100 | 37000 | 6254 |
| 389 | 20250114 | 130000 | 55612677950 | 37100 | 37100 | 37150 | 37050 | 626 |
| 390 | 20250114 | 125900 | 55589456400 | 37050 | 37100 | 37150 | 37050 | 1309 |
| 391 | 20250114 | 125800 | 55540927650 | 37100 | 37150 | 37150 | 37050 | 939 |
| 392 | 20250114 | 125700 | 55506094000 | 37100 | 37150 | 37150 | 37100 | 258 |
| 393 | 20250114 | 125600 | 55496519350 | 37100 | 37100 | 37100 | 37050 | 650 |
| 394 | 20250114 | 125500 | 55472414850 | 37100 | 37050 | 37100 | 37050 | 282 |
| 395 | 20250114 | 125400 | 55461955800 | 37050 | 37050 | 37050 | 37000 | 564 |
| 396 | 20250114 | 125300 | 55441061400 | 37050 | 37150 | 37150 | 37000 | 485 |
| 397 | 20250114 | 125200 | 55423091450 | 37100 | 37100 | 37150 | 37100 | 217 |
| 398 | 20250114 | 125100 | 55415036800 | 37100 | 37050 | 37100 | 37050 | 440 |
| 399 | 20250114 | 125000 | 55398729200 | 37000 | 37100 | 37100 | 37000 | 1463 |
| 400 | 20250114 | 124900 | 55344521100 | 37100 | 37100 | 37150 | 37050 | 1316 |
| 401 | 20250114 | 124800 | 55295732600 | 37050 | 37100 | 37100 | 37050 | 2827 |
| 402 | 20250114 | 124700 | 55190973550 | 37100 | 37150 | 37150 | 37050 | 4600 |
| 403 | 20250114 | 124600 | 55020302700 | 37150 | 37200 | 37200 | 37100 | 3656 |
| 404 | 20250114 | 124500 | 54884422900 | 37200 | 37300 | 37300 | 37200 | 2008 |
| 405 | 20250114 | 124400 | 54809653400 | 37250 | 37250 | 37300 | 37250 | 58 |
| 406 | 20250114 | 124300 | 54807492150 | 37250 | 37250 | 37300 | 37250 | 278 |
| 407 | 20250114 | 124200 | 54797132050 | 37250 | 37250 | 37300 | 37200 | 126 |
| 408 | 20250114 | 124100 | 54792439450 | 37300 | 37300 | 37350 | 37200 | 2197 |
| 409 | 20250114 | 124000 | 54710599100 | 37300 | 37300 | 37350 | 37300 | 467 |
| 410 | 20250114 | 123900 | 54693177750 | 37300 | 37300 | 37350 | 37250 | 556 |
| 411 | 20250114 | 123800 | 54672441150 | 37300 | 37250 | 37300 | 37250 | 430 |
| 412 | 20250114 | 123700 | 54656402300 | 37250 | 37300 | 37300 | 37250 | 358 |
| 413 | 20250114 | 123600 | 54643060550 | 37300 | 37300 | 37300 | 37250 | 751 |
| 414 | 20250114 | 123500 | 54615049300 | 37300 | 37350 | 37400 | 37300 | 1790 |
| 415 | 20250114 | 123400 | 54548248800 | 37350 | 37450 | 37450 | 37300 | 2097 |
| 416 | 20250114 | 123300 | 54469893600 | 37450 | 37400 | 37500 | 37400 | 542 |
| 417 | 20250114 | 123200 | 54449597050 | 37400 | 37350 | 37450 | 37300 | 2030 |
| 418 | 20250114 | 123100 | 54373716050 | 37350 | 37350 | 37350 | 37300 | 711 |
| 419 | 20250114 | 123000 | 54347164000 | 37350 | 37350 | 37400 | 37300 | 528 |
| 420 | 20250114 | 122900 | 54327458250 | 37350 | 37350 | 37400 | 37350 | 628 |
| 421 | 20250114 | 122800 | 54304000900 | 37350 | 37350 | 37400 | 37300 | 674 |
| 422 | 20250114 | 122700 | 54278813200 | 37350 | 37300 | 37400 | 37300 | 235 |
| 423 | 20250114 | 122600 | 54270037650 | 37300 | 37200 | 37350 | 37200 | 1118 |
| 424 | 20250114 | 122500 | 54228364850 | 37200 | 37250 | 37250 | 37200 | 295 |
| 425 | 20250114 | 122400 | 54217390600 | 37250 | 37250 | 37250 | 37250 | 90 |
| 426 | 20250114 | 122300 | 54214038100 | 37250 | 37250 | 37250 | 37200 | 2214 |
| 427 | 20250114 | 122200 | 54131655600 | 37200 | 37250 | 37250 | 37200 | 506 |
| 428 | 20250114 | 122100 | 54112807250 | 37250 | 37200 | 37300 | 37200 | 221 |
| 429 | 20250114 | 122000 | 54104574200 | 37200 | 37200 | 37300 | 37200 | 442 |
| 430 | 20250114 | 121900 | 54088116750 | 37200 | 37200 | 37250 | 37200 | 801 |
| 431 | 20250114 | 121800 | 54058318850 | 37200 | 37200 | 37200 | 37150 | 2084 |
| 432 | 20250114 | 121700 | 53980837700 | 37250 | 37300 | 37350 | 37250 | 1499 |
| 433 | 20250114 | 121600 | 53924967000 | 37300 | 37350 | 37400 | 37300 | 1024 |
| 434 | 20250114 | 121500 | 53886749550 | 37350 | 37450 | 37500 | 37350 | 1378 |
| 435 | 20250114 | 121400 | 53835215000 | 37450 | 37450 | 37450 | 37400 | 1225 |
| 436 | 20250114 | 121300 | 53789358700 | 37450 | 37300 | 37450 | 37300 | 1988 |
| 437 | 20250114 | 121200 | 53715152650 | 37350 | 37300 | 37350 | 37250 | 266 |
| 438 | 20250114 | 121100 | 53705230600 | 37300 | 37300 | 37300 | 37250 | 521 |
| 439 | 20250114 | 121000 | 53685809550 | 37300 | 37400 | 37450 | 37300 | 1379 |
| 440 | 20250114 | 120900 | 53634305550 | 37400 | 37450 | 37500 | 37250 | 3218 |
| 441 | 20250114 | 120800 | 53513905800 | 37450 | 37300 | 37450 | 37300 | 1713 |
| 442 | 20250114 | 120700 | 53449882600 | 37350 | 37150 | 37350 | 37150 | 1223 |
| 443 | 20250114 | 120600 | 53404328700 | 37150 | 37250 | 37250 | 37150 | 1163 |
| 444 | 20250114 | 120500 | 53361031050 | 37250 | 37250 | 37300 | 37200 | 2793 |
| 445 | 20250114 | 120400 | 53256926100 | 37250 | 36950 | 37400 | 36950 | 5140 |
| 446 | 20250114 | 120300 | 53065598400 | 37000 | 37000 | 37050 | 36950 | 3490 |
| 447 | 20250114 | 120200 | 52936624450 | 37000 | 36950 | 37000 | 36950 | 609 |
| 448 | 20250114 | 120100 | 52914095200 | 37000 | 37000 | 37000 | 36950 | 728 |
| 449 | 20250114 | 120000 | 52887187450 | 37050 | 37000 | 37050 | 36950 | 566 |
| 450 | 20250114 | 115900 | 52866257600 | 37000 | 37050 | 37050 | 36950 | 298 |
| 451 | 20250114 | 115800 | 52855239050 | 36950 | 37050 | 37050 | 36950 | 345 |
| 452 | 20250114 | 115700 | 52842480300 | 37050 | 36950 | 37050 | 36950 | 908 |
| 453 | 20250114 | 115600 | 52808891400 | 36950 | 36950 | 36950 | 36900 | 475 |
| 454 | 20250114 | 115500 | 52791342750 | 36950 | 37050 | 37100 | 36900 | 3914 |
| 455 | 20250114 | 115400 | 52646562350 | 37050 | 37000 | 37100 | 37000 | 459 |
| 456 | 20250114 | 115300 | 52629568750 | 37100 | 37000 | 37100 | 37000 | 869 |
| 457 | 20250114 | 115200 | 52597364400 | 37000 | 36950 | 37050 | 36900 | 748 |
| 458 | 20250114 | 115100 | 52569721150 | 36950 | 36900 | 36950 | 36850 | 568 |
| 459 | 20250114 | 115000 | 52548776850 | 36850 | 36900 | 36950 | 36750 | 11796 |
| 460 | 20250114 | 114900 | 52114433250 | 36900 | 36900 | 36950 | 36850 | 4343 |
| 461 | 20250114 | 114800 | 51954193800 | 36900 | 36900 | 36950 | 36850 | 1195 |
| 462 | 20250114 | 114700 | 51910106300 | 36900 | 37000 | 37000 | 36900 | 3950 |
| 463 | 20250114 | 114600 | 51764248550 | 37000 | 36950 | 37000 | 36950 | 515 |
| 464 | 20250114 | 114500 | 51745197900 | 36950 | 37100 | 37100 | 36950 | 2504 |
| 465 | 20250114 | 114400 | 51652626900 | 37050 | 36850 | 37050 | 36850 | 1272 |
| 466 | 20250114 | 114300 | 51605655550 | 36850 | 36850 | 36900 | 36850 | 730 |
| 467 | 20250114 | 114200 | 51578727700 | 36850 | 36850 | 36900 | 36800 | 2970 |
| 468 | 20250114 | 114100 | 51469376200 | 36850 | 36850 | 36900 | 36850 | 797 |
| 469 | 20250114 | 114000 | 51439991200 | 36900 | 36950 | 37000 | 36800 | 8798 |
| 470 | 20250114 | 113900 | 51115581050 | 37000 | 37050 | 37050 | 36950 | 1678 |
| 471 | 20250114 | 113800 | 51053498950 | 37000 | 37050 | 37100 | 37000 | 398 |
| 472 | 20250114 | 113700 | 51038753700 | 37100 | 37050 | 37100 | 37000 | 538 |
| 473 | 20250114 | 113600 | 51018830050 | 37050 | 37050 | 37150 | 36950 | 3686 |
| 474 | 20250114 | 113500 | 50882430550 | 37050 | 37050 | 37100 | 37000 | 3571 |
| 475 | 20250114 | 113400 | 50750126800 | 37150 | 37100 | 37150 | 37050 | 4881 |
| 476 | 20250114 | 113300 | 50569068300 | 37100 | 37150 | 37150 | 37100 | 1890 |
| 477 | 20250114 | 113200 | 50498893250 | 37150 | 37200 | 37200 | 37150 | 554 |
| 478 | 20250114 | 113100 | 50478310450 | 37200 | 37150 | 37200 | 37150 | 351 |
| 479 | 20250114 | 113000 | 50465256400 | 37150 | 37200 | 37200 | 37150 | 328 |
| 480 | 20250114 | 112900 | 50453060350 | 37150 | 37200 | 37200 | 37150 | 340 |
| 481 | 20250114 | 112800 | 50440426500 | 37200 | 37250 | 37250 | 37150 | 2285 |
| 482 | 20250114 | 112700 | 50355427800 | 37250 | 37200 | 37250 | 37150 | 318 |
| 483 | 20250114 | 112600 | 50343598600 | 37150 | 37150 | 37200 | 37100 | 371 |
| 484 | 20250114 | 112500 | 50329810800 | 37100 | 37200 | 37200 | 37100 | 5317 |
| 485 | 20250114 | 112400 | 50132364500 | 37200 | 37300 | 37300 | 37150 | 8316 |
| 486 | 20250114 | 112300 | 49822860200 | 37300 | 37350 | 37400 | 37250 | 832 |
| 487 | 20250114 | 112200 | 49791819550 | 37350 | 37350 | 37400 | 37300 | 737 |
| 488 | 20250114 | 112100 | 49764295500 | 37300 | 37200 | 37300 | 37200 | 886 |
| 489 | 20250114 | 112000 | 49731284100 | 37200 | 37200 | 37250 | 37150 | 267 |
| 490 | 20250114 | 111900 | 49721351650 | 37150 | 37200 | 37300 | 37150 | 2975 |
| 491 | 20250114 | 111800 | 49610726300 | 37300 | 37400 | 37400 | 37250 | 4469 |
| 492 | 20250114 | 111700 | 49444050100 | 37400 | 37450 | 37500 | 37300 | 1529 |
| 493 | 20250114 | 111600 | 49386922800 | 37350 | 37550 | 37550 | 37350 | 3423 |
| 494 | 20250114 | 111500 | 49258852650 | 37550 | 37550 | 37550 | 37500 | 298 |
| 495 | 20250114 | 111400 | 49247673100 | 37550 | 37450 | 37550 | 37450 | 306 |
| 496 | 20250114 | 111300 | 49236195300 | 37500 | 37400 | 37500 | 37400 | 632 |
| 497 | 20250114 | 111200 | 49212542050 | 37400 | 37550 | 37550 | 37400 | 2697 |
| 498 | 20250114 | 111100 | 49111498350 | 37500 | 37650 | 37650 | 37500 | 4919 |
| 499 | 20250114 | 111000 | 48926667100 | 37650 | 37700 | 37700 | 37650 | 854 |
| 500 | 20250114 | 110900 | 48894475250 | 37800 | 37800 | 37800 | 37700 | 241 |
| 501 | 20250114 | 110800 | 48885374800 | 37700 | 37800 | 37800 | 37700 | 946 |
| 502 | 20250114 | 110700 | 48849674550 | 37700 | 37900 | 37900 | 37700 | 2875 |
| 503 | 20250114 | 110600 | 48740973250 | 37900 | 37900 | 37950 | 37900 | 606 |
| 504 | 20250114 | 110500 | 48717996200 | 37900 | 37800 | 37950 | 37800 | 1718 |
| 505 | 20250114 | 110400 | 48652967550 | 37900 | 37800 | 37950 | 37800 | 2791 |
| 506 | 20250114 | 110300 | 48547156350 | 37850 | 37800 | 37900 | 37800 | 621 |
| 507 | 20250114 | 110200 | 48523658800 | 37900 | 37850 | 38000 | 37750 | 8047 |
| 508 | 20250114 | 110100 | 48218653500 | 37850 | 37950 | 37950 | 37800 | 2805 |
| 509 | 20250114 | 110000 | 48112385800 | 37950 | 37600 | 37950 | 37550 | 11105 |
| 510 | 20250114 | 105900 | 47692660950 | 37500 | 37500 | 37600 | 37400 | 1923 |
| 511 | 20250114 | 105800 | 47620569500 | 37550 | 37550 | 37600 | 37500 | 1391 |
| 512 | 20250114 | 105700 | 47568346500 | 37550 | 37550 | 37650 | 37450 | 1632 |
| 513 | 20250114 | 105600 | 47507038050 | 37550 | 37600 | 37600 | 37500 | 2363 |
| 514 | 20250114 | 105500 | 47418224450 | 37600 | 37600 | 37600 | 37550 | 744 |
| 515 | 20250114 | 105400 | 47390262350 | 37600 | 37750 | 37800 | 37600 | 4290 |
| 516 | 20250114 | 105300 | 47228436600 | 37750 | 37650 | 37850 | 37600 | 6266 |
| 517 | 20250114 | 105200 | 46991939450 | 37650 | 37300 | 37750 | 37250 | 11002 |
| 518 | 20250114 | 105100 | 46578916850 | 37300 | 37400 | 37400 | 37300 | 5111 |
| 519 | 20250114 | 105000 | 46388095050 | 37400 | 37450 | 37500 | 37400 | 2104 |
| 520 | 20250114 | 104900 | 46309332850 | 37450 | 37450 | 37450 | 37350 | 2538 |
| 521 | 20250114 | 104800 | 46214381100 | 37400 | 37400 | 37450 | 37350 | 1426 |
| 522 | 20250114 | 104700 | 46161038500 | 37400 | 37300 | 37400 | 37300 | 1214 |
| 523 | 20250114 | 104600 | 46115669100 | 37300 | 37300 | 37350 | 37250 | 1990 |
| 524 | 20250114 | 104500 | 46041515050 | 37350 | 37300 | 37350 | 37250 | 1449 |
| 525 | 20250114 | 104400 | 45987475100 | 37300 | 37350 | 37400 | 37250 | 4940 |
| 526 | 20250114 | 104300 | 45802981350 | 37350 | 37350 | 37450 | 37350 | 1452 |
| 527 | 20250114 | 104200 | 45748692800 | 37350 | 37100 | 37500 | 37100 | 9987 |
| 528 | 20250114 | 104100 | 45376371000 | 37100 | 37050 | 37100 | 37000 | 978 |
| 529 | 20250114 | 104000 | 45340139450 | 37050 | 37100 | 37100 | 36950 | 1033 |
| 530 | 20250114 | 103900 | 45301860150 | 37200 | 36750 | 37200 | 36700 | 8030 |
| 531 | 20250114 | 103800 | 45005531000 | 36750 | 36750 | 36750 | 36700 | 2915 |
| 532 | 20250114 | 103700 | 44898496750 | 36800 | 36850 | 36950 | 36750 | 9601 |
| 533 | 20250114 | 103600 | 44544912150 | 36900 | 36900 | 37050 | 36850 | 4922 |
| 534 | 20250114 | 103500 | 44363052450 | 36900 | 36900 | 37000 | 36800 | 6549 |
| 535 | 20250114 | 103400 | 44121588200 | 36900 | 37050 | 37100 | 36850 | 13005 |
| 536 | 20250114 | 103300 | 43641031000 | 37100 | 37100 | 37200 | 36900 | 22875 |
| 537 | 20250114 | 103200 | 42794514750 | 37050 | 37100 | 37100 | 37000 | 5799 |
| 538 | 20250114 | 103100 | 42579725850 | 37100 | 37350 | 37350 | 37050 | 26365 |
| 539 | 20250114 | 103000 | 41599601550 | 37350 | 37450 | 37500 | 37350 | 2673 |
| 540 | 20250114 | 102900 | 41499577900 | 37450 | 37300 | 37500 | 37300 | 2512 |
| 541 | 20250114 | 102800 | 41405671800 | 37300 | 37350 | 37350 | 37250 | 5994 |
| 542 | 20250114 | 102700 | 41182164400 | 37350 | 37350 | 37400 | 37300 | 2789 |
| 543 | 20250114 | 102600 | 41078030400 | 37350 | 37400 | 37450 | 37300 | 7323 |
| 544 | 20250114 | 102500 | 40804360550 | 37450 | 37550 | 37600 | 37400 | 6457 |
| 545 | 20250114 | 102400 | 40562434850 | 37600 | 37600 | 37600 | 37500 | 3288 |
| 546 | 20250114 | 102300 | 40438932100 | 37600 | 37600 | 37700 | 37500 | 2557 |
| 547 | 20250114 | 102200 | 40342738250 | 37500 | 37650 | 37700 | 37450 | 12465 |
| 548 | 20250114 | 102100 | 39874712400 | 37650 | 37650 | 37850 | 37600 | 4026 |
| 549 | 20250114 | 102000 | 39723200250 | 37750 | 38000 | 38150 | 37600 | 6143 |
| 550 | 20250114 | 101900 | 39491611900 | 38000 | 37900 | 38000 | 37850 | 949 |
| 551 | 20250114 | 101800 | 39455616900 | 37850 | 37950 | 38000 | 37600 | 7840 |
| 552 | 20250114 | 101700 | 39160247550 | 37950 | 38200 | 38200 | 37800 | 8139 |
| 553 | 20250114 | 101600 | 38851698100 | 38200 | 38300 | 38300 | 38100 | 1671 |
| 554 | 20250114 | 101500 | 38787893900 | 38250 | 38300 | 38350 | 38250 | 1707 |
| 555 | 20250114 | 101400 | 38722521400 | 38200 | 38200 | 38300 | 38150 | 924 |
| 556 | 20250114 | 101300 | 38687205450 | 38150 | 38200 | 38250 | 38100 | 1447 |
| 557 | 20250114 | 101200 | 38631934350 | 38200 | 37900 | 38250 | 37850 | 5286 |
| 558 | 20250114 | 101100 | 38430739200 | 37900 | 38000 | 38000 | 37850 | 4366 |
| 559 | 20250114 | 101000 | 38265257100 | 38000 | 37950 | 38000 | 37850 | 3926 |
| 560 | 20250114 | 100900 | 38116291650 | 37900 | 38150 | 38200 | 37850 | 15538 |
| 561 | 20250114 | 100800 | 37526046500 | 38100 | 38350 | 38400 | 38100 | 3174 |
| 562 | 20250114 | 100700 | 37404594250 | 38250 | 38200 | 38300 | 38050 | 3566 |
| 563 | 20250114 | 100600 | 37268561600 | 38200 | 38350 | 38400 | 38100 | 4393 |
| 564 | 20250114 | 100500 | 37100855500 | 38250 | 38250 | 38400 | 38250 | 1633 |
| 565 | 20250114 | 100400 | 37038281750 | 38250 | 38250 | 38350 | 38200 | 2029 |
| 566 | 20250114 | 100300 | 36960647200 | 38250 | 38550 | 38550 | 38250 | 7239 |
| 567 | 20250114 | 100200 | 36682897900 | 38550 | 38300 | 38600 | 38250 | 7683 |
| 568 | 20250114 | 100100 | 36387366500 | 38300 | 38200 | 38300 | 38150 | 2846 |
| 569 | 20250114 | 100000 | 36278467750 | 38250 | 38200 | 38300 | 38100 | 4625 |
| 570 | 20250114 | 095900 | 36101821300 | 38200 | 38150 | 38300 | 38150 | 4067 |
| 571 | 20250114 | 095800 | 35946343500 | 38150 | 38300 | 38400 | 38150 | 4697 |
| 572 | 20250114 | 095700 | 35766729900 | 38300 | 38400 | 38450 | 38250 | 6988 |
| 573 | 20250114 | 095600 | 35498743600 | 38400 | 38450 | 38500 | 38250 | 10980 |
| 574 | 20250114 | 095500 | 35077157550 | 38450 | 38300 | 38450 | 38250 | 10634 |
| 575 | 20250114 | 095400 | 34669119400 | 38300 | 37950 | 38350 | 37950 | 11403 |
| 576 | 20250114 | 095300 | 34234357850 | 37900 | 37950 | 38000 | 37850 | 3587 |
| 577 | 20250114 | 095200 | 34098350750 | 37950 | 37850 | 38000 | 37700 | 9674 |
| 578 | 20250114 | 095100 | 33731984500 | 37850 | 37550 | 37850 | 37450 | 9592 |
| 579 | 20250114 | 095000 | 33370720350 | 37550 | 37200 | 37550 | 37200 | 10371 |
| 580 | 20250114 | 094900 | 32982938950 | 37400 | 37450 | 37550 | 37150 | 20384 |
| 581 | 20250114 | 094800 | 32221995200 | 37450 | 37800 | 37800 | 37100 | 38374 |
| 582 | 20250114 | 094700 | 30786390000 | 37750 | 38450 | 38500 | 37550 | 27174 |
| 583 | 20250114 | 094600 | 29752331750 | 38450 | 38300 | 38500 | 38250 | 11847 |
| 584 | 20250114 | 094500 | 29297858600 | 38300 | 38000 | 38300 | 37900 | 12301 |
| 585 | 20250114 | 094400 | 28829311700 | 38000 | 37750 | 38050 | 37750 | 6270 |
| 586 | 20250114 | 094300 | 28591673250 | 37750 | 38000 | 38050 | 37550 | 16924 |
| 587 | 20250114 | 094200 | 27952117350 | 38000 | 38350 | 38450 | 37850 | 33525 |
| 588 | 20250114 | 094100 | 26674731650 | 38450 | 38700 | 38700 | 38350 | 9462 |
| 589 | 20250114 | 094000 | 26310185400 | 38650 | 38400 | 38750 | 38350 | 6926 |
| 590 | 20250114 | 093900 | 26042537400 | 38550 | 38550 | 38650 | 38250 | 31307 |
| 591 | 20250114 | 093800 | 24840199700 | 38550 | 38600 | 38700 | 38450 | 22343 |
| 592 | 20250114 | 093700 | 23977910500 | 38600 | 38650 | 38850 | 38550 | 10789 |
| 593 | 20250114 | 093600 | 23560967150 | 38600 | 39000 | 39000 | 38600 | 20356 |
| 594 | 20250114 | 093500 | 22771069550 | 39000 | 38850 | 39100 | 38650 | 11050 |
| 595 | 20250114 | 093400 | 22341334500 | 38800 | 38850 | 39300 | 38800 | 17164 |
| 596 | 20250114 | 093300 | 21671953400 | 38850 | 39500 | 39550 | 38850 | 21321 |
| 597 | 20250114 | 093200 | 20835984400 | 39500 | 39700 | 39750 | 39500 | 5089 |
| 598 | 20250114 | 093100 | 20634571200 | 39650 | 39950 | 39950 | 39400 | 17819 |
| 599 | 20250114 | 093000 | 19927716450 | 39900 | 40100 | 40100 | 39800 | 13945 |
| 600 | 20250114 | 092900 | 19371122600 | 40100 | 40200 | 40300 | 40000 | 7246 |
| 601 | 20250114 | 092800 | 19080634650 | 40250 | 40100 | 40250 | 40050 | 7073 |
| 602 | 20250114 | 092700 | 18796972500 | 40100 | 40550 | 40550 | 40100 | 21543 |
| 603 | 20250114 | 092600 | 17928649000 | 40550 | 40650 | 40700 | 40500 | 5713 |
| 604 | 20250114 | 092500 | 17696983450 | 40600 | 40500 | 40700 | 40450 | 6811 |
| 605 | 20250114 | 092400 | 17420506900 | 40500 | 40700 | 40700 | 40450 | 9645 |
| 606 | 20250114 | 092300 | 17029467450 | 40650 | 40800 | 40950 | 40650 | 6724 |
| 607 | 20250114 | 092200 | 16755142350 | 40750 | 40850 | 41050 | 40700 | 16973 |
| 608 | 20250114 | 092100 | 16062546850 | 40850 | 41300 | 41400 | 40700 | 26286 |
| 609 | 20250114 | 092000 | 14984265350 | 41300 | 41600 | 41650 | 41300 | 5344 |
| 610 | 20250114 | 091900 | 14762737100 | 41600 | 41600 | 41700 | 41500 | 6931 |
| 611 | 20250114 | 091800 | 14474527450 | 41650 | 41450 | 41700 | 41400 | 3264 |
| 612 | 20250114 | 091700 | 14338865050 | 41500 | 41350 | 41500 | 41300 | 2691 |
| 613 | 20250114 | 091600 | 14227439700 | 41300 | 41750 | 41800 | 41300 | 14121 |
| 614 | 20250114 | 091500 | 13641277150 | 41800 | 41400 | 41800 | 41400 | 6492 |
| 615 | 20250114 | 091400 | 13371214650 | 41450 | 41550 | 41550 | 41250 | 7051 |
| 616 | 20250114 | 091300 | 13079526600 | 41500 | 41200 | 41550 | 41200 | 9258 |
| 617 | 20250114 | 091200 | 12696272350 | 41250 | 41300 | 41350 | 41100 | 9040 |
| 618 | 20250114 | 091100 | 12323580550 | 41250 | 41650 | 41750 | 41250 | 11016 |
| 619 | 20250114 | 091000 | 11867479600 | 41650 | 41750 | 41850 | 41650 | 11188 |
| 620 | 20250114 | 090900 | 11399997850 | 41750 | 41650 | 41900 | 41400 | 13035 |
| 621 | 20250114 | 090800 | 10858003200 | 41600 | 41800 | 41850 | 41500 | 17461 |
| 622 | 20250114 | 090700 | 10130177400 | 41850 | 42000 | 42150 | 41800 | 23608 |
| 623 | 20250114 | 090600 | 9139176450 | 41950 | 42150 | 42200 | 41800 | 24850 |
| 624 | 20250114 | 090500 | 8093693900 | 42000 | 41750 | 42150 | 41750 | 59731 |
| 625 | 20250114 | 090400 | 5588638200 | 41800 | 41350 | 41850 | 41250 | 46151 |
| 626 | 20250114 | 090300 | 3667994900 | 41350 | 41250 | 41650 | 41100 | 31462 |
| 627 | 20250114 | 090200 | 2365504450 | 41300 | 40500 | 41500 | 40500 | 31315 |
| 628 | 20250114 | 090100 | 1082283000 | 40550 | 40500 | 40550 | 40300 | 7119 |
| 629 | 20250114 | 090000 | 794325300 | 40500 | 40300 | 40550 | 40200 | 19149 |