33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 3 | 20250107 | 192000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 4 | 20250107 | 191900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 5 | 20250107 | 191800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 6 | 20250107 | 191700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 7 | 20250107 | 191600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 8 | 20250107 | 191500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 9 | 20250107 | 191400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 10 | 20250107 | 191300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 11 | 20250107 | 191200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 12 | 20250107 | 191100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 13 | 20250107 | 191000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 14 | 20250107 | 190900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 15 | 20250107 | 190800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 16 | 20250107 | 190700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 17 | 20250107 | 190600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 18 | 20250107 | 190500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 19 | 20250107 | 190400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 20 | 20250107 | 190300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 21 | 20250107 | 190200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 22 | 20250107 | 190100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 23 | 20250107 | 190000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 24 | 20250107 | 185900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 25 | 20250107 | 185800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 26 | 20250107 | 185700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 27 | 20250107 | 185600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 28 | 20250107 | 185500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 29 | 20250107 | 185400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 30 | 20250107 | 185300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 31 | 20250107 | 185200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 32 | 20250107 | 185100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 33 | 20250107 | 185000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 34 | 20250107 | 184900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 35 | 20250107 | 184800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 36 | 20250107 | 184700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 37 | 20250107 | 184600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 38 | 20250107 | 184500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 39 | 20250107 | 184400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 40 | 20250107 | 184300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 41 | 20250107 | 184200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 42 | 20250107 | 184100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 43 | 20250107 | 184000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 44 | 20250107 | 183900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 45 | 20250107 | 183800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 46 | 20250107 | 183700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 47 | 20250107 | 183600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 48 | 20250107 | 183500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 49 | 20250107 | 183400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 50 | 20250107 | 183300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 51 | 20250107 | 183200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 52 | 20250107 | 183100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 53 | 20250107 | 183000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 54 | 20250107 | 182900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 55 | 20250107 | 182800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 56 | 20250107 | 182700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 57 | 20250107 | 182600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 58 | 20250107 | 182500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 59 | 20250107 | 182400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 60 | 20250107 | 182300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 61 | 20250107 | 182200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 62 | 20250107 | 182100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 63 | 20250107 | 182000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 64 | 20250107 | 181900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 65 | 20250107 | 181800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 66 | 20250107 | 181700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 67 | 20250107 | 181600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 68 | 20250107 | 181500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 69 | 20250107 | 181400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 70 | 20250107 | 181300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 71 | 20250107 | 181200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 72 | 20250107 | 181100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 73 | 20250107 | 181000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 74 | 20250107 | 180900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 75 | 20250107 | 180800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 76 | 20250107 | 180700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 77 | 20250107 | 180600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 78 | 20250107 | 180500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 79 | 20250107 | 180400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 80 | 20250107 | 180300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 81 | 20250107 | 180200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 82 | 20250107 | 180100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 83 | 20250107 | 180000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 84 | 20250107 | 175900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 85 | 20250107 | 175800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 86 | 20250107 | 175700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 87 | 20250107 | 175600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 88 | 20250107 | 175500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 89 | 20250107 | 175400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 90 | 20250107 | 175300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 91 | 20250107 | 175200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 92 | 20250107 | 175100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 93 | 20250107 | 175000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 94 | 20250107 | 174900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 95 | 20250107 | 174800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 96 | 20250107 | 174700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 97 | 20250107 | 174600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 98 | 20250107 | 174500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 99 | 20250107 | 174400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 100 | 20250107 | 174300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 101 | 20250107 | 174200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 102 | 20250107 | 174100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 103 | 20250107 | 174000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 104 | 20250107 | 173900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 105 | 20250107 | 173800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 106 | 20250107 | 173700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 107 | 20250107 | 173600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 108 | 20250107 | 173500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 109 | 20250107 | 173400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 110 | 20250107 | 173300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 111 | 20250107 | 173200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 112 | 20250107 | 173100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 113 | 20250107 | 173000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 114 | 20250107 | 172900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 115 | 20250107 | 172800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 116 | 20250107 | 172700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 117 | 20250107 | 172600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 118 | 20250107 | 172500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 119 | 20250107 | 172400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 120 | 20250107 | 172300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 121 | 20250107 | 172200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 122 | 20250107 | 172100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 123 | 20250107 | 172000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 124 | 20250107 | 171900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 125 | 20250107 | 171800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 126 | 20250107 | 171700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 127 | 20250107 | 171600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 128 | 20250107 | 171500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 129 | 20250107 | 171400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 130 | 20250107 | 171300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 131 | 20250107 | 171200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 132 | 20250107 | 171100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 133 | 20250107 | 171000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 134 | 20250107 | 170900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 135 | 20250107 | 170800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 136 | 20250107 | 170700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 137 | 20250107 | 170600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 138 | 20250107 | 170500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 139 | 20250107 | 170400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 140 | 20250107 | 170300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 141 | 20250107 | 170200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 142 | 20250107 | 170100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 143 | 20250107 | 170000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 144 | 20250107 | 165900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 145 | 20250107 | 165800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 146 | 20250107 | 165700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 147 | 20250107 | 165600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 148 | 20250107 | 165500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 149 | 20250107 | 165400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 150 | 20250107 | 165300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 151 | 20250107 | 165200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 152 | 20250107 | 165100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 153 | 20250107 | 165000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 154 | 20250107 | 164900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 155 | 20250107 | 164800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 156 | 20250107 | 164700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 157 | 20250107 | 164600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 158 | 20250107 | 164500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 159 | 20250107 | 164400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 160 | 20250107 | 164300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 161 | 20250107 | 164200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 162 | 20250107 | 164100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 163 | 20250107 | 164000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 164 | 20250107 | 163900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 165 | 20250107 | 163800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 166 | 20250107 | 163700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 167 | 20250107 | 163600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 168 | 20250107 | 163500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 169 | 20250107 | 163400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 170 | 20250107 | 163300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 171 | 20250107 | 163200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 172 | 20250107 | 163100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 173 | 20250107 | 163000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 174 | 20250107 | 162900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 175 | 20250107 | 162800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 176 | 20250107 | 162700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 177 | 20250107 | 162600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 178 | 20250107 | 162500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 179 | 20250107 | 162400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 180 | 20250107 | 162300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 181 | 20250107 | 162200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 182 | 20250107 | 162100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 183 | 20250107 | 162000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 184 | 20250107 | 161900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 185 | 20250107 | 161800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 186 | 20250107 | 161700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 187 | 20250107 | 161600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 188 | 20250107 | 161500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 189 | 20250107 | 161400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 190 | 20250107 | 161300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 191 | 20250107 | 161200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 192 | 20250107 | 161100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 193 | 20250107 | 161000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 194 | 20250107 | 160900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 195 | 20250107 | 160800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 196 | 20250107 | 160700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 197 | 20250107 | 160600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 198 | 20250107 | 160500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 199 | 20250107 | 160400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 200 | 20250107 | 160300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 201 | 20250107 | 160200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 202 | 20250107 | 160100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 203 | 20250107 | 160000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 204 | 20250107 | 155900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 205 | 20250107 | 155800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 206 | 20250107 | 155700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 207 | 20250107 | 155600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 208 | 20250107 | 155500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 209 | 20250107 | 155400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 210 | 20250107 | 155300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 211 | 20250107 | 155200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 212 | 20250107 | 155100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 213 | 20250107 | 155000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 214 | 20250107 | 154900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 215 | 20250107 | 154800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 216 | 20250107 | 154700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 217 | 20250107 | 154600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 218 | 20250107 | 154500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 219 | 20250107 | 154400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 220 | 20250107 | 154300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 221 | 20250107 | 154200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 222 | 20250107 | 154100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 223 | 20250107 | 154000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 224 | 20250107 | 153900 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 225 | 20250107 | 153800 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 226 | 20250107 | 153700 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 227 | 20250107 | 153600 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 228 | 20250107 | 153500 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 229 | 20250107 | 153400 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 230 | 20250107 | 153300 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 231 | 20250107 | 153200 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 232 | 20250107 | 153100 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 0 |
| 233 | 20250107 | 153000 | 2768852700 | 16590 | 16590 | 16590 | 16590 | 1691 |
| 234 | 20250107 | 152900 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 235 | 20250107 | 152800 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 236 | 20250107 | 152700 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 237 | 20250107 | 152600 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 238 | 20250107 | 152500 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 239 | 20250107 | 152400 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 240 | 20250107 | 152300 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 241 | 20250107 | 152200 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 242 | 20250107 | 152100 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 243 | 20250107 | 152000 | 2740799010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 244 | 20250107 | 151900 | 2740799010 | 16590 | 16590 | 16590 | 16580 | 453 |
| 245 | 20250107 | 151800 | 2733284760 | 16590 | 16610 | 16620 | 16590 | 886 |
| 246 | 20250107 | 151700 | 2718576010 | 16620 | 16620 | 16620 | 16620 | 61 |
| 247 | 20250107 | 151600 | 2717562190 | 16620 | 16610 | 16620 | 16610 | 503 |
| 248 | 20250107 | 151500 | 2709205360 | 16610 | 16610 | 16620 | 16610 | 383 |
| 249 | 20250107 | 151400 | 2702841430 | 16630 | 16640 | 16640 | 16630 | 36 |
| 250 | 20250107 | 151300 | 2702242400 | 16620 | 16620 | 16620 | 16610 | 257 |
| 251 | 20250107 | 151200 | 2697971490 | 16620 | 16620 | 16620 | 16620 | 766 |
| 252 | 20250107 | 151100 | 2685240570 | 16620 | 16630 | 16630 | 16620 | 965 |
| 253 | 20250107 | 151000 | 2669202260 | 16640 | 16640 | 16640 | 16630 | 523 |
| 254 | 20250107 | 150900 | 2660500970 | 16630 | 16620 | 16630 | 16620 | 176 |
| 255 | 20250107 | 150800 | 2657574520 | 16620 | 16620 | 16620 | 16620 | 72 |
| 256 | 20250107 | 150700 | 2656377880 | 16620 | 16620 | 16620 | 16620 | 383 |
| 257 | 20250107 | 150600 | 2650012420 | 16620 | 16610 | 16620 | 16600 | 102 |
| 258 | 20250107 | 150500 | 2648318420 | 16610 | 16610 | 16610 | 16610 | 7 |
| 259 | 20250107 | 150400 | 2648202150 | 16650 | 16640 | 16650 | 16600 | 1040 |
| 260 | 20250107 | 150300 | 2630895930 | 16600 | 16590 | 16600 | 16590 | 923 |
| 261 | 20250107 | 150200 | 2615576530 | 16590 | 16580 | 16590 | 16580 | 153 |
| 262 | 20250107 | 150100 | 2613039770 | 16580 | 16580 | 16580 | 16580 | 16 |
| 263 | 20250107 | 150000 | 2612774490 | 16570 | 16580 | 16580 | 16570 | 133 |
| 264 | 20250107 | 145900 | 2610570350 | 16580 | 16580 | 16580 | 16580 | 170 |
| 265 | 20250107 | 145800 | 2607751750 | 16580 | 16580 | 16580 | 16580 | 4 |
| 266 | 20250107 | 145700 | 2607685430 | 16580 | 16580 | 16580 | 16580 | 82 |
| 267 | 20250107 | 145600 | 2606325870 | 16580 | 16580 | 16580 | 16580 | 102 |
| 268 | 20250107 | 145500 | 2604634710 | 16590 | 16590 | 16600 | 16580 | 1309 |
| 269 | 20250107 | 145400 | 2582917870 | 16590 | 16600 | 16600 | 16590 | 51 |
| 270 | 20250107 | 145300 | 2582071770 | 16600 | 16600 | 16600 | 16600 | 1 |
| 271 | 20250107 | 145200 | 2582055170 | 16600 | 16600 | 16600 | 16600 | 76 |
| 272 | 20250107 | 145100 | 2580793570 | 16600 | 16600 | 16600 | 16600 | 99 |
| 273 | 20250107 | 145000 | 2579150170 | 16600 | 16620 | 16620 | 16590 | 2942 |
| 274 | 20250107 | 144900 | 2530300960 | 16620 | 16620 | 16620 | 16620 | 0 |
| 275 | 20250107 | 144800 | 2530300960 | 16620 | 16620 | 16620 | 16620 | 84 |
| 276 | 20250107 | 144700 | 2528904880 | 16650 | 16650 | 16650 | 16650 | 0 |
| 277 | 20250107 | 144600 | 2528904880 | 16650 | 16650 | 16650 | 16650 | 32 |
| 278 | 20250107 | 144500 | 2528372080 | 16630 | 16620 | 16630 | 16620 | 188 |
| 279 | 20250107 | 144400 | 2525246620 | 16620 | 16620 | 16620 | 16620 | 110 |
| 280 | 20250107 | 144300 | 2523418420 | 16610 | 16630 | 16630 | 16610 | 408 |
| 281 | 20250107 | 144200 | 2516638450 | 16630 | 16630 | 16630 | 16630 | 6 |
| 282 | 20250107 | 144100 | 2516538670 | 16620 | 16610 | 16620 | 16600 | 434 |
| 283 | 20250107 | 144000 | 2509328980 | 16620 | 16630 | 16630 | 16620 | 698 |
| 284 | 20250107 | 143900 | 2497726160 | 16620 | 16620 | 16620 | 16620 | 294 |
| 285 | 20250107 | 143800 | 2492839880 | 16620 | 16620 | 16620 | 16620 | 87 |
| 286 | 20250107 | 143700 | 2491393940 | 16630 | 16630 | 16630 | 16630 | 12 |
| 287 | 20250107 | 143600 | 2491194380 | 16650 | 16650 | 16650 | 16650 | 7 |
| 288 | 20250107 | 143500 | 2491077830 | 16660 | 16650 | 16660 | 16650 | 187 |
| 289 | 20250107 | 143400 | 2487963930 | 16610 | 16610 | 16610 | 16610 | 0 |
| 290 | 20250107 | 143300 | 2487963930 | 16610 | 16610 | 16610 | 16610 | 262 |
| 291 | 20250107 | 143200 | 2483612110 | 16650 | 16650 | 16650 | 16650 | 7 |
| 292 | 20250107 | 143100 | 2483495560 | 16610 | 16610 | 16610 | 16610 | 4 |
| 293 | 20250107 | 143000 | 2483429120 | 16600 | 16620 | 16660 | 16600 | 319 |
| 294 | 20250107 | 142900 | 2478124980 | 16600 | 16610 | 16610 | 16600 | 170 |
| 295 | 20250107 | 142800 | 2475301680 | 16620 | 16610 | 16620 | 16610 | 58 |
| 296 | 20250107 | 142700 | 2474338220 | 16620 | 16610 | 16620 | 16600 | 467 |
| 297 | 20250107 | 142600 | 2466583320 | 16610 | 16660 | 16660 | 16600 | 96 |
| 298 | 20250107 | 142500 | 2464988720 | 16620 | 16630 | 16660 | 16620 | 187 |
| 299 | 20250107 | 142400 | 2461877330 | 16610 | 16610 | 16610 | 16610 | 0 |
| 300 | 20250107 | 142300 | 2461877330 | 16610 | 16610 | 16630 | 16610 | 272 |
| 301 | 20250107 | 142200 | 2457358350 | 16650 | 16650 | 16650 | 16650 | 20 |
| 302 | 20250107 | 142100 | 2457025350 | 16610 | 16620 | 16620 | 16610 | 249 |
| 303 | 20250107 | 142000 | 2452888460 | 16640 | 16660 | 16670 | 16610 | 3969 |
| 304 | 20250107 | 141900 | 2386802340 | 16620 | 16620 | 16620 | 16620 | 100 |
| 305 | 20250107 | 141800 | 2385140340 | 16620 | 16610 | 16620 | 16610 | 48 |
| 306 | 20250107 | 141700 | 2384342720 | 16610 | 16610 | 16610 | 16610 | 481 |
| 307 | 20250107 | 141600 | 2376353310 | 16620 | 16620 | 16620 | 16620 | 47 |
| 308 | 20250107 | 141500 | 2375572170 | 16620 | 16620 | 16620 | 16620 | 259 |
| 309 | 20250107 | 141400 | 2371267590 | 16610 | 16610 | 16610 | 16610 | 1 |
| 310 | 20250107 | 141300 | 2371250980 | 16610 | 16640 | 16640 | 16610 | 797 |
| 311 | 20250107 | 141200 | 2358001650 | 16680 | 16680 | 16680 | 16680 | 0 |
| 312 | 20250107 | 141100 | 2358001650 | 16680 | 16680 | 16680 | 16680 | 0 |
| 313 | 20250107 | 141000 | 2358001650 | 16680 | 16670 | 16680 | 16670 | 201 |
| 314 | 20250107 | 140900 | 2354650780 | 16670 | 16670 | 16670 | 16670 | 1 |
| 315 | 20250107 | 140800 | 2354634110 | 16670 | 16670 | 16670 | 16670 | 0 |
| 316 | 20250107 | 140700 | 2354634110 | 16670 | 16670 | 16670 | 16670 | 0 |
| 317 | 20250107 | 140600 | 2354634110 | 16670 | 16670 | 16670 | 16670 | 0 |
| 318 | 20250107 | 140500 | 2354634110 | 16670 | 16630 | 16670 | 16630 | 186 |
| 319 | 20250107 | 140400 | 2351538210 | 16620 | 16630 | 16630 | 16620 | 366 |
| 320 | 20250107 | 140300 | 2345454730 | 16630 | 16630 | 16630 | 16630 | 250 |
| 321 | 20250107 | 140200 | 2341297230 | 16640 | 16630 | 16640 | 16630 | 17 |
| 322 | 20250107 | 140100 | 2341014390 | 16620 | 16630 | 16630 | 16620 | 793 |
| 323 | 20250107 | 140000 | 2327831800 | 16640 | 16630 | 16640 | 16630 | 537 |
| 324 | 20250107 | 135900 | 2318899290 | 16640 | 16640 | 16640 | 16640 | 10 |
| 325 | 20250107 | 135800 | 2318732890 | 16640 | 16650 | 16650 | 16640 | 514 |
| 326 | 20250107 | 135700 | 2310179850 | 16650 | 16650 | 16650 | 16650 | 70 |
| 327 | 20250107 | 135600 | 2309014350 | 16640 | 16640 | 16640 | 16640 | 0 |
| 328 | 20250107 | 135500 | 2309014350 | 16640 | 16640 | 16670 | 16640 | 287 |
| 329 | 20250107 | 135400 | 2304231390 | 16640 | 16640 | 16640 | 16640 | 196 |
| 330 | 20250107 | 135300 | 2300969950 | 16640 | 16650 | 16650 | 16640 | 1565 |
| 331 | 20250107 | 135200 | 2274915170 | 16660 | 16660 | 16660 | 16660 | 1181 |
| 332 | 20250107 | 135100 | 2255239710 | 16670 | 16670 | 16700 | 16670 | 68 |
| 333 | 20250107 | 135000 | 2254105650 | 16680 | 16660 | 16680 | 16660 | 266 |
| 334 | 20250107 | 134900 | 2249671360 | 16670 | 16670 | 16680 | 16670 | 158 |
| 335 | 20250107 | 134800 | 2247037090 | 16670 | 16670 | 16670 | 16670 | 5 |
| 336 | 20250107 | 134700 | 2246953740 | 16670 | 16670 | 16670 | 16670 | 3 |
| 337 | 20250107 | 134600 | 2246903730 | 16670 | 16670 | 16670 | 16670 | 250 |
| 338 | 20250107 | 134500 | 2242736230 | 16700 | 16680 | 16700 | 16680 | 784 |
| 339 | 20250107 | 134400 | 2229643740 | 16680 | 16680 | 16680 | 16680 | 16 |
| 340 | 20250107 | 134300 | 2229376860 | 16680 | 16670 | 16680 | 16670 | 12 |
| 341 | 20250107 | 134200 | 2229176710 | 16660 | 16660 | 16660 | 16650 | 332 |
| 342 | 20250107 | 134100 | 2223647910 | 16660 | 16660 | 16660 | 16660 | 65 |
| 343 | 20250107 | 134000 | 2222565010 | 16670 | 16660 | 16670 | 16660 | 204 |
| 344 | 20250107 | 133900 | 2219164570 | 16660 | 16660 | 16660 | 16650 | 345 |
| 345 | 20250107 | 133800 | 2213417220 | 16670 | 16670 | 16670 | 16670 | 15 |
| 346 | 20250107 | 133700 | 2213167170 | 16660 | 16670 | 16670 | 16660 | 83 |
| 347 | 20250107 | 133600 | 2211784100 | 16670 | 16670 | 16670 | 16670 | 28 |
| 348 | 20250107 | 133500 | 2211317340 | 16670 | 16670 | 16670 | 16670 | 251 |
| 349 | 20250107 | 133400 | 2207133170 | 16670 | 16670 | 16670 | 16670 | 0 |
| 350 | 20250107 | 133300 | 2207133170 | 16670 | 16670 | 16670 | 16670 | 0 |
| 351 | 20250107 | 133200 | 2207133170 | 16670 | 16680 | 16680 | 16670 | 669 |
| 352 | 20250107 | 133100 | 2195980630 | 16680 | 16680 | 16680 | 16680 | 566 |
| 353 | 20250107 | 133000 | 2186539750 | 16690 | 16690 | 16700 | 16690 | 391 |
| 354 | 20250107 | 132900 | 2180010910 | 16680 | 16690 | 16690 | 16680 | 74 |
| 355 | 20250107 | 132800 | 2178776350 | 16690 | 16700 | 16700 | 16690 | 1348 |
| 356 | 20250107 | 132700 | 2156269160 | 16710 | 16710 | 16710 | 16710 | 226 |
| 357 | 20250107 | 132600 | 2152492700 | 16720 | 16720 | 16720 | 16720 | 1 |
| 358 | 20250107 | 132500 | 2152475980 | 16730 | 16720 | 16740 | 16720 | 168 |
| 359 | 20250107 | 132400 | 2149665290 | 16720 | 16710 | 16720 | 16710 | 152 |
| 360 | 20250107 | 132300 | 2147123900 | 16730 | 16720 | 16730 | 16720 | 22 |
| 361 | 20250107 | 132200 | 2146755980 | 16720 | 16700 | 16720 | 16700 | 331 |
| 362 | 20250107 | 132100 | 2141225810 | 16700 | 16700 | 16700 | 16700 | 2 |
| 363 | 20250107 | 132000 | 2141192410 | 16700 | 16700 | 16720 | 16700 | 416 |
| 364 | 20250107 | 131900 | 2134243370 | 16700 | 16700 | 16700 | 16700 | 5 |
| 365 | 20250107 | 131800 | 2134159870 | 16700 | 16700 | 16700 | 16700 | 108 |
| 366 | 20250107 | 131700 | 2132356270 | 16700 | 16700 | 16700 | 16700 | 5 |
| 367 | 20250107 | 131600 | 2132272770 | 16700 | 16720 | 16720 | 16700 | 151 |
| 368 | 20250107 | 131500 | 2129750350 | 16700 | 16700 | 16710 | 16700 | 301 |
| 369 | 20250107 | 131400 | 2124723020 | 16700 | 16700 | 16700 | 16700 | 30 |
| 370 | 20250107 | 131300 | 2124222020 | 16690 | 16690 | 16690 | 16690 | 6 |
| 371 | 20250107 | 131200 | 2124121880 | 16700 | 16700 | 16700 | 16700 | 40 |
| 372 | 20250107 | 131100 | 2123453880 | 16700 | 16700 | 16700 | 16700 | 47 |
| 373 | 20250107 | 131000 | 2122668980 | 16700 | 16700 | 16700 | 16700 | 397 |
| 374 | 20250107 | 130900 | 2116039080 | 16700 | 16700 | 16700 | 16700 | 21 |
| 375 | 20250107 | 130800 | 2115688380 | 16680 | 16680 | 16680 | 16680 | 9 |
| 376 | 20250107 | 130700 | 2115538260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 377 | 20250107 | 130600 | 2115538260 | 16680 | 16700 | 16700 | 16680 | 630 |
| 378 | 20250107 | 130500 | 2105029800 | 16740 | 16740 | 16740 | 16740 | 179 |
| 379 | 20250107 | 130400 | 2102033340 | 16680 | 16700 | 16700 | 16680 | 411 |
| 380 | 20250107 | 130300 | 2095175580 | 16700 | 16700 | 16700 | 16700 | 38 |
| 381 | 20250107 | 130200 | 2094540980 | 16710 | 16710 | 16710 | 16710 | 33 |
| 382 | 20250107 | 130100 | 2093989550 | 16710 | 16710 | 16710 | 16710 | 1 |
| 383 | 20250107 | 130000 | 2093972840 | 16720 | 16700 | 16720 | 16700 | 552 |
| 384 | 20250107 | 125900 | 2084751400 | 16700 | 16750 | 16750 | 16700 | 100 |
| 385 | 20250107 | 125800 | 2083080880 | 16750 | 16710 | 16750 | 16710 | 214 |
| 386 | 20250107 | 125700 | 2079504510 | 16720 | 16720 | 16720 | 16720 | 156 |
| 387 | 20250107 | 125600 | 2076896190 | 16730 | 16730 | 16730 | 16730 | 2 |
| 388 | 20250107 | 125500 | 2076862730 | 16750 | 16750 | 16750 | 16740 | 225 |
| 389 | 20250107 | 125400 | 2073095570 | 16740 | 16740 | 16740 | 16740 | 40 |
| 390 | 20250107 | 125300 | 2072425970 | 16750 | 16740 | 16750 | 16740 | 122 |
| 391 | 20250107 | 125200 | 2070382890 | 16740 | 16740 | 16740 | 16740 | 30 |
| 392 | 20250107 | 125100 | 2069880690 | 16710 | 16710 | 16710 | 16710 | 28 |
| 393 | 20250107 | 125000 | 2069412810 | 16750 | 16740 | 16750 | 16740 | 165 |
| 394 | 20250107 | 124900 | 2066649580 | 16700 | 16700 | 16700 | 16700 | 10 |
| 395 | 20250107 | 124800 | 2066482580 | 16700 | 16700 | 16700 | 16700 | 0 |
| 396 | 20250107 | 124700 | 2066482580 | 16700 | 16710 | 16710 | 16700 | 56 |
| 397 | 20250107 | 124600 | 2065546960 | 16760 | 16760 | 16760 | 16760 | 0 |
| 398 | 20250107 | 124500 | 2065546960 | 16760 | 16760 | 16770 | 16760 | 182 |
| 399 | 20250107 | 124400 | 2062495900 | 16710 | 16710 | 16710 | 16700 | 118 |
| 400 | 20250107 | 124300 | 2060524130 | 16710 | 16700 | 16710 | 16700 | 216 |
| 401 | 20250107 | 124200 | 2056915770 | 16710 | 16710 | 16710 | 16710 | 0 |
| 402 | 20250107 | 124100 | 2056915770 | 16710 | 16710 | 16710 | 16710 | 0 |
| 403 | 20250107 | 124000 | 2056915770 | 16710 | 16710 | 16710 | 16710 | 193 |
| 404 | 20250107 | 123900 | 2053690740 | 16710 | 16710 | 16710 | 16710 | 8 |
| 405 | 20250107 | 123800 | 2053557060 | 16710 | 16710 | 16710 | 16710 | 84 |
| 406 | 20250107 | 123700 | 2052153420 | 16710 | 16680 | 16710 | 16680 | 1530 |
| 407 | 20250107 | 123600 | 2026606900 | 16680 | 16680 | 16680 | 16680 | 0 |
| 408 | 20250107 | 123500 | 2026606900 | 16680 | 16680 | 16680 | 16680 | 192 |
| 409 | 20250107 | 123400 | 2023404340 | 16680 | 16680 | 16680 | 16680 | 372 |
| 410 | 20250107 | 123300 | 2017199380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 411 | 20250107 | 123200 | 2017199380 | 16630 | 16630 | 16630 | 16630 | 0 |
| 412 | 20250107 | 123100 | 2017199380 | 16630 | 16710 | 16710 | 16630 | 264 |
| 413 | 20250107 | 123000 | 2012804020 | 16710 | 16700 | 16710 | 16700 | 227 |
| 414 | 20250107 | 122900 | 2009013020 | 16680 | 16680 | 16680 | 16630 | 520 |
| 415 | 20250107 | 122800 | 2000360460 | 16680 | 16670 | 16680 | 16670 | 281 |
| 416 | 20250107 | 122700 | 1995673390 | 16670 | 16660 | 16670 | 16650 | 1122 |
| 417 | 20250107 | 122600 | 1976991700 | 16680 | 16680 | 16680 | 16680 | 11 |
| 418 | 20250107 | 122500 | 1976808220 | 16680 | 16670 | 16680 | 16670 | 278 |
| 419 | 20250107 | 122400 | 1972172410 | 16640 | 16690 | 16690 | 16640 | 1491 |
| 420 | 20250107 | 122300 | 1947330390 | 16690 | 16690 | 16690 | 16690 | 204 |
| 421 | 20250107 | 122200 | 1943925630 | 16690 | 16710 | 16710 | 16690 | 93 |
| 422 | 20250107 | 122100 | 1942372250 | 16730 | 16710 | 16730 | 16700 | 212 |
| 423 | 20250107 | 122000 | 1938831230 | 16720 | 16740 | 16770 | 16720 | 307 |
| 424 | 20250107 | 121900 | 1933689070 | 16730 | 16730 | 16730 | 16730 | 0 |
| 425 | 20250107 | 121800 | 1933689070 | 16730 | 16730 | 16730 | 16730 | 40 |
| 426 | 20250107 | 121700 | 1933019870 | 16730 | 16730 | 16730 | 16730 | 30 |
| 427 | 20250107 | 121600 | 1932517970 | 16730 | 16730 | 16730 | 16730 | 32 |
| 428 | 20250107 | 121500 | 1931982610 | 16760 | 16750 | 16770 | 16750 | 206 |
| 429 | 20250107 | 121400 | 1928529800 | 16730 | 16730 | 16730 | 16730 | 0 |
| 430 | 20250107 | 121300 | 1928529800 | 16730 | 16740 | 16750 | 16730 | 213 |
| 431 | 20250107 | 121200 | 1924963570 | 16740 | 16730 | 16740 | 16730 | 108 |
| 432 | 20250107 | 121100 | 1923156720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 433 | 20250107 | 121000 | 1923156720 | 16740 | 16750 | 16750 | 16740 | 234 |
| 434 | 20250107 | 120900 | 1919237900 | 16690 | 16690 | 16690 | 16690 | 500 |
| 435 | 20250107 | 120800 | 1910892900 | 16710 | 16700 | 16710 | 16700 | 276 |
| 436 | 20250107 | 120700 | 1906283470 | 16700 | 16730 | 16730 | 16700 | 2521 |
| 437 | 20250107 | 120600 | 1864168450 | 16740 | 16770 | 16770 | 16740 | 273 |
| 438 | 20250107 | 120500 | 1859596600 | 16760 | 16730 | 16760 | 16730 | 112 |
| 439 | 20250107 | 120400 | 1857719510 | 16750 | 16730 | 16750 | 16730 | 60 |
| 440 | 20250107 | 120300 | 1856714790 | 16730 | 16730 | 16730 | 16730 | 0 |
| 441 | 20250107 | 120200 | 1856714790 | 16730 | 16730 | 16730 | 16730 | 0 |
| 442 | 20250107 | 120100 | 1856714790 | 16730 | 16750 | 16750 | 16730 | 84 |
| 443 | 20250107 | 120000 | 1855309270 | 16760 | 16790 | 16790 | 16760 | 584 |
| 444 | 20250107 | 115900 | 1845504290 | 16770 | 16760 | 16770 | 16760 | 365 |
| 445 | 20250107 | 115800 | 1839385850 | 16750 | 16720 | 16750 | 16710 | 578 |
| 446 | 20250107 | 115700 | 1829722260 | 16720 | 16760 | 16760 | 16720 | 949 |
| 447 | 20250107 | 115600 | 1813853280 | 16760 | 16750 | 16760 | 16750 | 49 |
| 448 | 20250107 | 115500 | 1813032160 | 16730 | 16740 | 16770 | 16730 | 465 |
| 449 | 20250107 | 115400 | 1805246410 | 16740 | 16740 | 16740 | 16740 | 100 |
| 450 | 20250107 | 115300 | 1803572410 | 16750 | 16740 | 16750 | 16740 | 10 |
| 451 | 20250107 | 115200 | 1803405000 | 16750 | 16770 | 16770 | 16740 | 360 |
| 452 | 20250107 | 115100 | 1797373120 | 16770 | 16800 | 16800 | 16770 | 1880 |
| 453 | 20250107 | 115000 | 1765816990 | 16800 | 16800 | 16820 | 16800 | 229 |
| 454 | 20250107 | 114900 | 1761968710 | 16800 | 16810 | 16810 | 16800 | 17 |
| 455 | 20250107 | 114800 | 1761683100 | 16810 | 16800 | 16820 | 16800 | 134 |
| 456 | 20250107 | 114700 | 1759430600 | 16820 | 16800 | 16820 | 16800 | 160 |
| 457 | 20250107 | 114600 | 1756740710 | 16800 | 16800 | 16800 | 16800 | 7 |
| 458 | 20250107 | 114500 | 1756623110 | 16800 | 16800 | 16800 | 16800 | 359 |
| 459 | 20250107 | 114400 | 1750591910 | 16780 | 16790 | 16790 | 16780 | 20 |
| 460 | 20250107 | 114300 | 1750256280 | 16790 | 16790 | 16790 | 16790 | 10 |
| 461 | 20250107 | 114200 | 1750088380 | 16840 | 16800 | 16850 | 16800 | 300 |
| 462 | 20250107 | 114100 | 1745046160 | 16800 | 16790 | 16800 | 16790 | 325 |
| 463 | 20250107 | 114000 | 1739589080 | 16850 | 16840 | 16850 | 16840 | 538 |
| 464 | 20250107 | 113900 | 1730525070 | 16890 | 16900 | 16910 | 16810 | 45 |
| 465 | 20250107 | 113800 | 1729765090 | 16910 | 16800 | 16910 | 16790 | 501 |
| 466 | 20250107 | 113700 | 1721349040 | 16810 | 16840 | 16850 | 16810 | 299 |
| 467 | 20250107 | 113600 | 1716319430 | 16840 | 16840 | 16840 | 16840 | 22 |
| 468 | 20250107 | 113500 | 1715948950 | 16850 | 16820 | 16870 | 16820 | 128 |
| 469 | 20250107 | 113400 | 1713794680 | 16820 | 16850 | 16850 | 16820 | 283 |
| 470 | 20250107 | 113300 | 1709028750 | 16850 | 16860 | 16870 | 16850 | 171 |
| 471 | 20250107 | 113200 | 1706145790 | 16860 | 16870 | 16870 | 16860 | 22 |
| 472 | 20250107 | 113100 | 1705774660 | 16860 | 16880 | 16880 | 16860 | 172 |
| 473 | 20250107 | 113000 | 1702872750 | 16900 | 16890 | 16920 | 16880 | 335 |
| 474 | 20250107 | 112900 | 1697210970 | 16890 | 16890 | 16890 | 16890 | 84 |
| 475 | 20250107 | 112800 | 1695792210 | 16890 | 16890 | 16890 | 16890 | 12 |
| 476 | 20250107 | 112700 | 1695589530 | 16890 | 16890 | 16890 | 16890 | 70 |
| 477 | 20250107 | 112600 | 1694407230 | 16890 | 16920 | 16920 | 16890 | 58 |
| 478 | 20250107 | 112500 | 1693426530 | 16920 | 16900 | 16930 | 16900 | 209 |
| 479 | 20250107 | 112400 | 1689892010 | 16900 | 16900 | 16900 | 16900 | 14 |
| 480 | 20250107 | 112300 | 1689655410 | 16900 | 16900 | 16900 | 16900 | 352 |
| 481 | 20250107 | 112200 | 1683706610 | 16900 | 16910 | 16910 | 16900 | 86 |
| 482 | 20250107 | 112100 | 1682253170 | 16900 | 16900 | 16910 | 16900 | 65 |
| 483 | 20250107 | 112000 | 1681154660 | 16910 | 16890 | 16910 | 16890 | 178 |
| 484 | 20250107 | 111900 | 1678146440 | 16890 | 16890 | 16890 | 16890 | 66 |
| 485 | 20250107 | 111800 | 1677031700 | 16890 | 16900 | 16900 | 16890 | 133 |
| 486 | 20250107 | 111700 | 1674785280 | 16900 | 16900 | 16900 | 16900 | 60 |
| 487 | 20250107 | 111600 | 1673771280 | 16900 | 16880 | 16900 | 16880 | 88 |
| 488 | 20250107 | 111500 | 1672285020 | 16890 | 16900 | 16920 | 16880 | 224 |
| 489 | 20250107 | 111400 | 1668498760 | 16870 | 16930 | 16930 | 16870 | 20 |
| 490 | 20250107 | 111300 | 1668160710 | 16900 | 16870 | 16900 | 16860 | 85 |
| 491 | 20250107 | 111200 | 1666726410 | 16870 | 16860 | 16870 | 16860 | 33 |
| 492 | 20250107 | 111100 | 1666169850 | 16870 | 16900 | 16900 | 16870 | 238 |
| 493 | 20250107 | 111000 | 1662151740 | 16910 | 16930 | 16950 | 16910 | 590 |
| 494 | 20250107 | 110900 | 1652162100 | 16940 | 16950 | 16950 | 16940 | 1084 |
| 495 | 20250107 | 110800 | 1633788420 | 16950 | 16960 | 16960 | 16950 | 1659 |
| 496 | 20250107 | 110700 | 1605660800 | 16960 | 16970 | 16970 | 16960 | 30 |
| 497 | 20250107 | 110600 | 1605151710 | 17010 | 16990 | 17010 | 16970 | 1061 |
| 498 | 20250107 | 110500 | 1587121640 | 17000 | 16950 | 17000 | 16950 | 630 |
| 499 | 20250107 | 110400 | 1576424030 | 16950 | 16950 | 16960 | 16950 | 74 |
| 500 | 20250107 | 110300 | 1575169630 | 16950 | 16950 | 16980 | 16950 | 984 |
| 501 | 20250107 | 110200 | 1558469250 | 16950 | 16920 | 16950 | 16920 | 152 |
| 502 | 20250107 | 110100 | 1555895270 | 16920 | 16940 | 16940 | 16920 | 132 |
| 503 | 20250107 | 110000 | 1553660110 | 16940 | 16920 | 16940 | 16920 | 177 |
| 504 | 20250107 | 105900 | 1550662160 | 16910 | 16900 | 16920 | 16900 | 135 |
| 505 | 20250107 | 105800 | 1548379440 | 16900 | 16910 | 16910 | 16890 | 117 |
| 506 | 20250107 | 105700 | 1546402430 | 16910 | 16890 | 16910 | 16890 | 118 |
| 507 | 20250107 | 105600 | 1544408400 | 16910 | 16910 | 16910 | 16890 | 58 |
| 508 | 20250107 | 105500 | 1543428020 | 16910 | 16900 | 16910 | 16900 | 183 |
| 509 | 20250107 | 105400 | 1540333500 | 16900 | 16890 | 16900 | 16890 | 154 |
| 510 | 20250107 | 105300 | 1537732380 | 16890 | 16920 | 16920 | 16880 | 63 |
| 511 | 20250107 | 105200 | 1536667050 | 16920 | 16890 | 16920 | 16890 | 69 |
| 512 | 20250107 | 105100 | 1535501430 | 16890 | 16900 | 16910 | 16880 | 343 |
| 513 | 20250107 | 105000 | 1529704640 | 16910 | 16890 | 16930 | 16890 | 144 |
| 514 | 20250107 | 104900 | 1527268990 | 16890 | 16890 | 16890 | 16870 | 234 |
| 515 | 20250107 | 104800 | 1523318060 | 16890 | 16870 | 16890 | 16830 | 387 |
| 516 | 20250107 | 104700 | 1516786020 | 16860 | 16860 | 16860 | 16860 | 16 |
| 517 | 20250107 | 104600 | 1516516260 | 16870 | 16850 | 16880 | 16850 | 103 |
| 518 | 20250107 | 104500 | 1514780480 | 16850 | 16870 | 16880 | 16810 | 236 |
| 519 | 20250107 | 104400 | 1510799570 | 16860 | 16860 | 16860 | 16850 | 102 |
| 520 | 20250107 | 104300 | 1509079890 | 16860 | 16820 | 16860 | 16810 | 77 |
| 521 | 20250107 | 104200 | 1507784440 | 16820 | 16850 | 16850 | 16820 | 176 |
| 522 | 20250107 | 104100 | 1504820190 | 16890 | 16890 | 16890 | 16890 | 459 |
| 523 | 20250107 | 104000 | 1497067680 | 16900 | 16850 | 16920 | 16840 | 649 |
| 524 | 20250107 | 103900 | 1486115570 | 16860 | 16850 | 16860 | 16840 | 200 |
| 525 | 20250107 | 103800 | 1482746500 | 16850 | 16840 | 16850 | 16840 | 109 |
| 526 | 20250107 | 103700 | 1480910230 | 16800 | 16750 | 16850 | 16750 | 870 |
| 527 | 20250107 | 103600 | 1466283940 | 16800 | 16740 | 16800 | 16740 | 2178 |
| 528 | 20250107 | 103500 | 1429697940 | 16780 | 16740 | 16780 | 16730 | 412 |
| 529 | 20250107 | 103400 | 1422789590 | 16740 | 16750 | 16750 | 16740 | 31 |
| 530 | 20250107 | 103300 | 1422270640 | 16750 | 16720 | 16750 | 16720 | 49 |
| 531 | 20250107 | 103200 | 1421451270 | 16720 | 16710 | 16720 | 16700 | 52 |
| 532 | 20250107 | 103100 | 1420582510 | 16690 | 16690 | 16690 | 16690 | 0 |
| 533 | 20250107 | 103000 | 1420582510 | 16690 | 16740 | 16750 | 16690 | 355 |
| 534 | 20250107 | 102900 | 1414644780 | 16690 | 16730 | 16740 | 16690 | 4553 |
| 535 | 20250107 | 102800 | 1338606800 | 16730 | 16730 | 16730 | 16730 | 357 |
| 536 | 20250107 | 102700 | 1332634190 | 16750 | 16800 | 16800 | 16730 | 116 |
| 537 | 20250107 | 102600 | 1330687320 | 16800 | 16730 | 16800 | 16720 | 421 |
| 538 | 20250107 | 102500 | 1323642620 | 16730 | 16740 | 16760 | 16730 | 178 |
| 539 | 20250107 | 102400 | 1320659980 | 16750 | 16770 | 16790 | 16750 | 125 |
| 540 | 20250107 | 102300 | 1318564740 | 16800 | 16800 | 16800 | 16800 | 0 |
| 541 | 20250107 | 102200 | 1318564740 | 16800 | 16780 | 16800 | 16720 | 3030 |
| 542 | 20250107 | 102100 | 1267821770 | 16770 | 16790 | 16790 | 16770 | 296 |
| 543 | 20250107 | 102000 | 1262853680 | 16790 | 16780 | 16790 | 16780 | 44 |
| 544 | 20250107 | 101900 | 1262115320 | 16760 | 16760 | 16760 | 16760 | 764 |
| 545 | 20250107 | 101800 | 1249310680 | 16780 | 16750 | 16780 | 16750 | 318 |
| 546 | 20250107 | 101700 | 1243980890 | 16770 | 16760 | 16770 | 16760 | 193 |
| 547 | 20250107 | 101600 | 1240744870 | 16760 | 16760 | 16760 | 16750 | 513 |
| 548 | 20250107 | 101500 | 1232149630 | 16760 | 16780 | 16810 | 16760 | 646 |
| 549 | 20250107 | 101400 | 1221314500 | 16780 | 16790 | 16790 | 16780 | 159 |
| 550 | 20250107 | 101300 | 1218645480 | 16790 | 16800 | 16800 | 16790 | 120 |
| 551 | 20250107 | 101200 | 1216629500 | 16800 | 16800 | 16810 | 16800 | 80 |
| 552 | 20250107 | 101100 | 1215284870 | 16830 | 16770 | 16830 | 16770 | 317 |
| 553 | 20250107 | 101000 | 1209959230 | 16770 | 16780 | 16800 | 16770 | 322 |
| 554 | 20250107 | 100900 | 1204555350 | 16780 | 16780 | 16780 | 16780 | 102 |
| 555 | 20250107 | 100800 | 1202843790 | 16760 | 16760 | 16780 | 16760 | 24 |
| 556 | 20250107 | 100700 | 1202441190 | 16760 | 16770 | 16770 | 16760 | 586 |
| 557 | 20250107 | 100600 | 1192619240 | 16770 | 16770 | 16770 | 16760 | 389 |
| 558 | 20250107 | 100500 | 1186096280 | 16780 | 16820 | 16840 | 16780 | 3822 |
| 559 | 20250107 | 100400 | 1121890520 | 16820 | 16810 | 16820 | 16810 | 1459 |
| 560 | 20250107 | 100300 | 1097364540 | 16810 | 16820 | 16830 | 16810 | 710 |
| 561 | 20250107 | 100200 | 1085422350 | 16820 | 16820 | 16820 | 16820 | 336 |
| 562 | 20250107 | 100100 | 1079770830 | 16830 | 16850 | 16850 | 16830 | 1026 |
| 563 | 20250107 | 100000 | 1062500200 | 16840 | 16830 | 16890 | 16830 | 282 |
| 564 | 20250107 | 095900 | 1057743170 | 16830 | 16830 | 16840 | 16820 | 444 |
| 565 | 20250107 | 095800 | 1050268830 | 16880 | 16840 | 16890 | 16840 | 290 |
| 566 | 20250107 | 095700 | 1045378890 | 16830 | 16840 | 16840 | 16830 | 89 |
| 567 | 20250107 | 095600 | 1043880810 | 16830 | 16830 | 16840 | 16830 | 121 |
| 568 | 20250107 | 095500 | 1041844180 | 16830 | 16890 | 16900 | 16830 | 1803 |
| 569 | 20250107 | 095400 | 1011471010 | 16880 | 16870 | 16880 | 16860 | 446 |
| 570 | 20250107 | 095300 | 1003948910 | 16860 | 16870 | 16870 | 16860 | 95 |
| 571 | 20250107 | 095200 | 1002347110 | 16880 | 16860 | 16880 | 16860 | 32 |
| 572 | 20250107 | 095100 | 1001807510 | 16860 | 16890 | 16890 | 16860 | 614 |
| 573 | 20250107 | 095000 | 991444300 | 16890 | 16870 | 16900 | 16870 | 250 |
| 574 | 20250107 | 094900 | 987222430 | 16850 | 16880 | 16880 | 16840 | 1322 |
| 575 | 20250107 | 094800 | 964935350 | 16880 | 16850 | 16880 | 16850 | 510 |
| 576 | 20250107 | 094700 | 956334910 | 16870 | 16950 | 16950 | 16870 | 1848 |
| 577 | 20250107 | 094600 | 925101930 | 16910 | 16910 | 16910 | 16910 | 12 |
| 578 | 20250107 | 094500 | 924899010 | 16980 | 16970 | 16980 | 16970 | 162 |
| 579 | 20250107 | 094400 | 922149070 | 16970 | 16960 | 16970 | 16960 | 69 |
| 580 | 20250107 | 094300 | 920978450 | 16960 | 16960 | 16960 | 16890 | 131 |
| 581 | 20250107 | 094200 | 918763410 | 16970 | 16880 | 16970 | 16880 | 39 |
| 582 | 20250107 | 094100 | 918104100 | 16970 | 16920 | 16990 | 16910 | 981 |
| 583 | 20250107 | 094000 | 901489710 | 16890 | 16880 | 16920 | 16880 | 312 |
| 584 | 20250107 | 093900 | 896215490 | 16880 | 16870 | 16880 | 16870 | 38 |
| 585 | 20250107 | 093800 | 895574060 | 16880 | 16840 | 16880 | 16830 | 111 |
| 586 | 20250107 | 093700 | 893704530 | 16830 | 16880 | 16880 | 16830 | 366 |
| 587 | 20250107 | 093600 | 887543560 | 16880 | 16870 | 16880 | 16830 | 321 |
| 588 | 20250107 | 093500 | 882138140 | 16840 | 16830 | 16840 | 16820 | 413 |
| 589 | 20250107 | 093400 | 875184740 | 16840 | 16840 | 16840 | 16830 | 305 |
| 590 | 20250107 | 093300 | 870051200 | 16840 | 16880 | 16900 | 16840 | 3078 |
| 591 | 20250107 | 093200 | 818124100 | 16880 | 16900 | 16910 | 16880 | 677 |
| 592 | 20250107 | 093100 | 806688630 | 16900 | 16900 | 16900 | 16900 | 207 |
| 593 | 20250107 | 093000 | 803190330 | 16900 | 16870 | 16920 | 16870 | 287 |
| 594 | 20250107 | 092900 | 798340820 | 16870 | 16890 | 16890 | 16870 | 712 |
| 595 | 20250107 | 092800 | 786327690 | 16890 | 16860 | 16890 | 16820 | 4905 |
| 596 | 20250107 | 092700 | 703606140 | 16860 | 16890 | 16890 | 16860 | 811 |
| 597 | 20250107 | 092600 | 689923270 | 16880 | 16930 | 16930 | 16880 | 972 |
| 598 | 20250107 | 092500 | 673504010 | 16940 | 16950 | 16960 | 16940 | 193 |
| 599 | 20250107 | 092400 | 670233500 | 16930 | 16920 | 16930 | 16890 | 4656 |
| 600 | 20250107 | 092300 | 591506120 | 16920 | 17000 | 17000 | 16920 | 914 |
| 601 | 20250107 | 092200 | 576030930 | 17010 | 17010 | 17010 | 17010 | 25 |
| 602 | 20250107 | 092100 | 575605680 | 17010 | 17010 | 17010 | 16930 | 1247 |
| 603 | 20250107 | 092000 | 554471120 | 17010 | 16950 | 17010 | 16930 | 653 |
| 604 | 20250107 | 091900 | 543384870 | 16970 | 16920 | 16970 | 16920 | 780 |
| 605 | 20250107 | 091800 | 530158720 | 16970 | 16920 | 16970 | 16910 | 877 |
| 606 | 20250107 | 091700 | 515316130 | 16910 | 16920 | 16930 | 16910 | 368 |
| 607 | 20250107 | 091600 | 509090520 | 16930 | 16950 | 16950 | 16910 | 2404 |
| 608 | 20250107 | 091500 | 468413550 | 16940 | 17000 | 17040 | 16940 | 962 |
| 609 | 20250107 | 091400 | 452055030 | 16930 | 16960 | 16980 | 16930 | 732 |
| 610 | 20250107 | 091300 | 439637960 | 16920 | 17010 | 17040 | 16920 | 1957 |
| 611 | 20250107 | 091200 | 406420080 | 17000 | 17040 | 17040 | 17000 | 2035 |
| 612 | 20250107 | 091100 | 371775830 | 17090 | 17070 | 17090 | 17020 | 1108 |
| 613 | 20250107 | 091000 | 352893690 | 17100 | 17100 | 17100 | 17060 | 1255 |
| 614 | 20250107 | 090900 | 331435640 | 17110 | 17150 | 17170 | 17110 | 683 |
| 615 | 20250107 | 090800 | 319731670 | 17150 | 17170 | 17170 | 17140 | 1435 |
| 616 | 20250107 | 090700 | 295112230 | 17180 | 17200 | 17240 | 17150 | 641 |
| 617 | 20250107 | 090600 | 284105890 | 17240 | 17220 | 17280 | 17180 | 1690 |
| 618 | 20250107 | 090500 | 255042570 | 17240 | 17190 | 17240 | 17180 | 1888 |
| 619 | 20250107 | 090400 | 222559390 | 17180 | 17190 | 17200 | 17180 | 908 |
| 620 | 20250107 | 090300 | 206951480 | 17190 | 17250 | 17280 | 17180 | 2024 |
| 621 | 20250107 | 090200 | 172140410 | 17250 | 17330 | 17350 | 17220 | 3441 |
| 622 | 20250107 | 090100 | 112676930 | 17340 | 17220 | 17340 | 17150 | 2505 |
| 623 | 20250107 | 090000 | 69524710 | 17060 | 17010 | 17230 | 17000 | 4084 |