33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 3 | 20250109 | 192000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20250109 | 191900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20250109 | 191800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20250109 | 191700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20250109 | 191600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20250109 | 191500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20250109 | 191400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20250109 | 191300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20250109 | 191200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20250109 | 191100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20250109 | 191000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20250109 | 190900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20250109 | 190800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20250109 | 190700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20250109 | 190600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20250109 | 190500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20250109 | 190400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20250109 | 190300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20250109 | 190200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20250109 | 190100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20250109 | 190000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20250109 | 185900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20250109 | 185800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20250109 | 185700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20250109 | 185600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20250109 | 185500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20250109 | 185400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20250109 | 185300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20250109 | 185200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20250109 | 185100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 33 | 20250109 | 185000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20250109 | 184900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20250109 | 184800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20250109 | 184700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20250109 | 184600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20250109 | 184500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20250109 | 184400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20250109 | 184300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20250109 | 184200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20250109 | 184100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20250109 | 184000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20250109 | 183900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20250109 | 183800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20250109 | 183700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20250109 | 183600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20250109 | 183500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20250109 | 183400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20250109 | 183300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20250109 | 183200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20250109 | 183100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20250109 | 183000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20250109 | 182900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20250109 | 182800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20250109 | 182700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20250109 | 182600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20250109 | 182500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20250109 | 182400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20250109 | 182300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20250109 | 182200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20250109 | 182100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 63 | 20250109 | 182000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20250109 | 181900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20250109 | 181800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20250109 | 181700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20250109 | 181600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20250109 | 181500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20250109 | 181400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20250109 | 181300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20250109 | 181200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20250109 | 181100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20250109 | 181000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20250109 | 180900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20250109 | 180800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20250109 | 180700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20250109 | 180600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20250109 | 180500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20250109 | 180400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20250109 | 180300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20250109 | 180200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20250109 | 180100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20250109 | 180000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20250109 | 175900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20250109 | 175800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20250109 | 175700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20250109 | 175600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20250109 | 175500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20250109 | 175400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20250109 | 175300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20250109 | 175200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20250109 | 175100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 93 | 20250109 | 175000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20250109 | 174900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20250109 | 174800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20250109 | 174700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20250109 | 174600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20250109 | 174500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20250109 | 174400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20250109 | 174300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20250109 | 174200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20250109 | 174100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20250109 | 174000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20250109 | 173900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20250109 | 173800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20250109 | 173700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20250109 | 173600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20250109 | 173500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20250109 | 173400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20250109 | 173300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20250109 | 173200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20250109 | 173100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20250109 | 173000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20250109 | 172900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20250109 | 172800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20250109 | 172700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20250109 | 172600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20250109 | 172500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20250109 | 172400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20250109 | 172300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20250109 | 172200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20250109 | 172100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 123 | 20250109 | 172000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20250109 | 171900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20250109 | 171800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20250109 | 171700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20250109 | 171600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20250109 | 171500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20250109 | 171400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20250109 | 171300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20250109 | 171200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20250109 | 171100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20250109 | 171000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20250109 | 170900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20250109 | 170800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20250109 | 170700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20250109 | 170600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20250109 | 170500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20250109 | 170400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20250109 | 170300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20250109 | 170200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20250109 | 170100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20250109 | 170000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20250109 | 165900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20250109 | 165800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20250109 | 165700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20250109 | 165600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20250109 | 165500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20250109 | 165400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20250109 | 165300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20250109 | 165200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20250109 | 165100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 153 | 20250109 | 165000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20250109 | 164900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20250109 | 164800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20250109 | 164700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20250109 | 164600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20250109 | 164500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20250109 | 164400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20250109 | 164300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20250109 | 164200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20250109 | 164100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20250109 | 164000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20250109 | 163900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20250109 | 163800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20250109 | 163700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20250109 | 163600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20250109 | 163500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20250109 | 163400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20250109 | 163300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20250109 | 163200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20250109 | 163100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20250109 | 163000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20250109 | 162900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20250109 | 162800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20250109 | 162700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20250109 | 162600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20250109 | 162500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20250109 | 162400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20250109 | 162300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20250109 | 162200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20250109 | 162100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 183 | 20250109 | 162000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20250109 | 161900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20250109 | 161800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20250109 | 161700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20250109 | 161600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20250109 | 161500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20250109 | 161400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20250109 | 161300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20250109 | 161200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20250109 | 161100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20250109 | 161000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20250109 | 160900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20250109 | 160800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20250109 | 160700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20250109 | 160600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20250109 | 160500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20250109 | 160400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20250109 | 160300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20250109 | 160200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20250109 | 160100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20250109 | 160000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20250109 | 155900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20250109 | 155800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20250109 | 155700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20250109 | 155600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20250109 | 155500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20250109 | 155400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20250109 | 155300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20250109 | 155200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20250109 | 155100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 213 | 20250109 | 155000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20250109 | 154900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20250109 | 154800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20250109 | 154700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20250109 | 154600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20250109 | 154500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20250109 | 154400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20250109 | 154300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20250109 | 154200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20250109 | 154100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20250109 | 154000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20250109 | 153900 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20250109 | 153800 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20250109 | 153700 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 227 | 20250109 | 153600 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 228 | 20250109 | 153500 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 229 | 20250109 | 153400 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 230 | 20250109 | 153300 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 231 | 20250109 | 153200 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 232 | 20250109 | 153100 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 233 | 20250109 | 153000 | 6373401910 | 17700 | 17700 | 17700 | 17700 | 6444 |
| 234 | 20250109 | 152900 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 235 | 20250109 | 152800 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 236 | 20250109 | 152700 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 237 | 20250109 | 152600 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 238 | 20250109 | 152500 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 239 | 20250109 | 152400 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 240 | 20250109 | 152300 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 241 | 20250109 | 152200 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 242 | 20250109 | 152100 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 243 | 20250109 | 152000 | 6259343110 | 17700 | 17700 | 17700 | 17700 | 0 |
| 244 | 20250109 | 151900 | 6259343110 | 17700 | 17680 | 17700 | 17650 | 652 |
| 245 | 20250109 | 151800 | 6247822280 | 17650 | 17650 | 17680 | 17650 | 546 |
| 246 | 20250109 | 151700 | 6238179380 | 17660 | 17660 | 17660 | 17640 | 472 |
| 247 | 20250109 | 151600 | 6229845940 | 17660 | 17630 | 17670 | 17620 | 328 |
| 248 | 20250109 | 151500 | 6224063150 | 17640 | 17640 | 17640 | 17610 | 413 |
| 249 | 20250109 | 151400 | 6216781970 | 17630 | 17640 | 17640 | 17620 | 1596 |
| 250 | 20250109 | 151300 | 6188653640 | 17640 | 17630 | 17640 | 17610 | 729 |
| 251 | 20250109 | 151200 | 6175809310 | 17630 | 17630 | 17630 | 17620 | 241 |
| 252 | 20250109 | 151100 | 6171562360 | 17630 | 17640 | 17640 | 17620 | 796 |
| 253 | 20250109 | 151000 | 6157534780 | 17640 | 17620 | 17640 | 17610 | 267 |
| 254 | 20250109 | 150900 | 6152828530 | 17640 | 17640 | 17640 | 17610 | 2163 |
| 255 | 20250109 | 150800 | 6114725640 | 17640 | 17660 | 17680 | 17630 | 683 |
| 256 | 20250109 | 150700 | 6102682310 | 17660 | 17630 | 17690 | 17620 | 492 |
| 257 | 20250109 | 150600 | 6094002380 | 17630 | 17640 | 17640 | 17610 | 1141 |
| 258 | 20250109 | 150500 | 6073893990 | 17690 | 17620 | 17690 | 17620 | 895 |
| 259 | 20250109 | 150400 | 6058090260 | 17620 | 17650 | 17650 | 17620 | 202 |
| 260 | 20250109 | 150300 | 6054530570 | 17610 | 17630 | 17670 | 17600 | 2042 |
| 261 | 20250109 | 150200 | 6018577330 | 17630 | 17630 | 17670 | 17620 | 568 |
| 262 | 20250109 | 150100 | 6008567860 | 17670 | 17670 | 17670 | 17630 | 204 |
| 263 | 20250109 | 150000 | 6004967180 | 17670 | 17620 | 17670 | 17610 | 1708 |
| 264 | 20250109 | 145900 | 5974880600 | 17680 | 17680 | 17680 | 17610 | 3663 |
| 265 | 20250109 | 145800 | 5910287260 | 17680 | 17670 | 17680 | 17650 | 10 |
| 266 | 20250109 | 145700 | 5910110630 | 17650 | 17640 | 17680 | 17620 | 1578 |
| 267 | 20250109 | 145600 | 5882286680 | 17680 | 17680 | 17680 | 17680 | 4 |
| 268 | 20250109 | 145500 | 5882215960 | 17680 | 17680 | 17680 | 17680 | 51 |
| 269 | 20250109 | 145400 | 5881314280 | 17680 | 17660 | 17680 | 17640 | 1558 |
| 270 | 20250109 | 145300 | 5853818080 | 17680 | 17640 | 17680 | 17640 | 268 |
| 271 | 20250109 | 145200 | 5849090070 | 17640 | 17640 | 17640 | 17640 | 401 |
| 272 | 20250109 | 145100 | 5842016430 | 17640 | 17650 | 17650 | 17630 | 1154 |
| 273 | 20250109 | 145000 | 5821663000 | 17680 | 17650 | 17680 | 17650 | 85 |
| 274 | 20250109 | 144900 | 5820160500 | 17680 | 17680 | 17680 | 17680 | 20 |
| 275 | 20250109 | 144800 | 5819806900 | 17680 | 17680 | 17680 | 17610 | 1458 |
| 276 | 20250109 | 144700 | 5794125930 | 17650 | 17650 | 17680 | 17650 | 82 |
| 277 | 20250109 | 144600 | 5792678600 | 17620 | 17620 | 17620 | 17610 | 480 |
| 278 | 20250109 | 144500 | 5784224970 | 17610 | 17630 | 17650 | 17610 | 1047 |
| 279 | 20250109 | 144400 | 5765777070 | 17650 | 17630 | 17650 | 17630 | 84 |
| 280 | 20250109 | 144300 | 5764295690 | 17630 | 17630 | 17630 | 17630 | 155 |
| 281 | 20250109 | 144200 | 5761563040 | 17630 | 17650 | 17650 | 17630 | 1383 |
| 282 | 20250109 | 144100 | 5737157890 | 17680 | 17680 | 17680 | 17680 | 1 |
| 283 | 20250109 | 144000 | 5737140210 | 17650 | 17660 | 17680 | 17650 | 938 |
| 284 | 20250109 | 143900 | 5720582280 | 17650 | 17680 | 17680 | 17650 | 1152 |
| 285 | 20250109 | 143800 | 5700234920 | 17680 | 17680 | 17680 | 17680 | 1 |
| 286 | 20250109 | 143700 | 5700217240 | 17680 | 17680 | 17680 | 17680 | 216 |
| 287 | 20250109 | 143600 | 5696398360 | 17670 | 17700 | 17700 | 17670 | 1722 |
| 288 | 20250109 | 143500 | 5665954870 | 17700 | 17700 | 17700 | 17700 | 6 |
| 289 | 20250109 | 143400 | 5665848670 | 17690 | 17690 | 17690 | 17690 | 233 |
| 290 | 20250109 | 143300 | 5661726900 | 17690 | 17680 | 17700 | 17670 | 1901 |
| 291 | 20250109 | 143200 | 5628121860 | 17690 | 17700 | 17700 | 17690 | 10 |
| 292 | 20250109 | 143100 | 5627944910 | 17690 | 17690 | 17700 | 17680 | 459 |
| 293 | 20250109 | 143000 | 5619827490 | 17690 | 17720 | 17730 | 17690 | 1420 |
| 294 | 20250109 | 142900 | 5594687140 | 17720 | 17710 | 17720 | 17710 | 344 |
| 295 | 20250109 | 142800 | 5588594890 | 17720 | 17730 | 17750 | 17720 | 448 |
| 296 | 20250109 | 142700 | 5580649470 | 17750 | 17750 | 17750 | 17750 | 45 |
| 297 | 20250109 | 142600 | 5579850720 | 17750 | 17740 | 17760 | 17740 | 162 |
| 298 | 20250109 | 142500 | 5576974120 | 17740 | 17770 | 17770 | 17740 | 1333 |
| 299 | 20250109 | 142400 | 5553312950 | 17770 | 17760 | 17770 | 17760 | 349 |
| 300 | 20250109 | 142300 | 5547114300 | 17770 | 17760 | 17770 | 17760 | 723 |
| 301 | 20250109 | 142200 | 5534268570 | 17760 | 17740 | 17760 | 17740 | 495 |
| 302 | 20250109 | 142100 | 5525483320 | 17730 | 17710 | 17730 | 17710 | 293 |
| 303 | 20250109 | 142000 | 5520291120 | 17710 | 17720 | 17730 | 17710 | 68 |
| 304 | 20250109 | 141900 | 5519086200 | 17720 | 17710 | 17720 | 17710 | 503 |
| 305 | 20250109 | 141800 | 5510175950 | 17690 | 17680 | 17690 | 17660 | 220 |
| 306 | 20250109 | 141700 | 5506285500 | 17680 | 17680 | 17680 | 17680 | 30 |
| 307 | 20250109 | 141600 | 5505755100 | 17680 | 17670 | 17680 | 17660 | 230 |
| 308 | 20250109 | 141500 | 5501691020 | 17680 | 17670 | 17680 | 17670 | 20 |
| 309 | 20250109 | 141400 | 5501337560 | 17680 | 17680 | 17680 | 17680 | 5 |
| 310 | 20250109 | 141300 | 5501249160 | 17670 | 17680 | 17680 | 17670 | 9 |
| 311 | 20250109 | 141200 | 5501090070 | 17670 | 17660 | 17670 | 17660 | 44 |
| 312 | 20250109 | 141100 | 5500312600 | 17650 | 17680 | 17680 | 17640 | 55 |
| 313 | 20250109 | 141000 | 5499342300 | 17640 | 17650 | 17680 | 17640 | 112 |
| 314 | 20250109 | 140900 | 5497364270 | 17660 | 17660 | 17660 | 17660 | 15 |
| 315 | 20250109 | 140800 | 5497099370 | 17680 | 17680 | 17680 | 17680 | 1 |
| 316 | 20250109 | 140700 | 5497081690 | 17660 | 17670 | 17670 | 17660 | 70 |
| 317 | 20250109 | 140600 | 5495844980 | 17680 | 17680 | 17680 | 17680 | 10 |
| 318 | 20250109 | 140500 | 5495668180 | 17680 | 17680 | 17680 | 17650 | 8 |
| 319 | 20250109 | 140400 | 5495526890 | 17620 | 17680 | 17690 | 17620 | 2641 |
| 320 | 20250109 | 140300 | 5448914410 | 17690 | 17690 | 17690 | 17690 | 0 |
| 321 | 20250109 | 140200 | 5448914410 | 17690 | 17690 | 17690 | 17680 | 74 |
| 322 | 20250109 | 140100 | 5447605860 | 17690 | 17690 | 17690 | 17690 | 12 |
| 323 | 20250109 | 140000 | 5447393580 | 17680 | 17690 | 17710 | 17680 | 222 |
| 324 | 20250109 | 135900 | 5443468370 | 17710 | 17700 | 17710 | 17690 | 130 |
| 325 | 20250109 | 135800 | 5441167050 | 17710 | 17700 | 17710 | 17700 | 294 |
| 326 | 20250109 | 135700 | 5435962540 | 17700 | 17670 | 17710 | 17670 | 309 |
| 327 | 20250109 | 135600 | 5430493680 | 17660 | 17660 | 17660 | 17660 | 35 |
| 328 | 20250109 | 135500 | 5429875580 | 17660 | 17630 | 17660 | 17630 | 8 |
| 329 | 20250109 | 135400 | 5429734330 | 17650 | 17650 | 17650 | 17650 | 300 |
| 330 | 20250109 | 135300 | 5424439330 | 17650 | 17620 | 17650 | 17620 | 76 |
| 331 | 20250109 | 135200 | 5423100180 | 17650 | 17630 | 17650 | 17620 | 14 |
| 332 | 20250109 | 135100 | 5422853460 | 17640 | 17630 | 17660 | 17630 | 8 |
| 333 | 20250109 | 135000 | 5422712340 | 17650 | 17680 | 17680 | 17650 | 1661 |
| 334 | 20250109 | 134900 | 5393363910 | 17700 | 17690 | 17700 | 17690 | 172 |
| 335 | 20250109 | 134800 | 5390320320 | 17700 | 17690 | 17700 | 17690 | 984 |
| 336 | 20250109 | 134700 | 5372913330 | 17680 | 17700 | 17700 | 17680 | 42 |
| 337 | 20250109 | 134600 | 5372170270 | 17700 | 17660 | 17700 | 17660 | 400 |
| 338 | 20250109 | 134500 | 5365106230 | 17660 | 17630 | 17660 | 17630 | 95 |
| 339 | 20250109 | 134400 | 5363431080 | 17630 | 17660 | 17660 | 17630 | 50 |
| 340 | 20250109 | 134300 | 5362548980 | 17660 | 17620 | 17660 | 17620 | 25 |
| 341 | 20250109 | 134200 | 5362107680 | 17660 | 17640 | 17660 | 17640 | 475 |
| 342 | 20250109 | 134100 | 5353727540 | 17630 | 17610 | 17630 | 17610 | 522 |
| 343 | 20250109 | 134000 | 5344528670 | 17620 | 17600 | 17620 | 17600 | 193 |
| 344 | 20250109 | 133900 | 5341131440 | 17600 | 17600 | 17600 | 17600 | 100 |
| 345 | 20250109 | 133800 | 5339371440 | 17600 | 17600 | 17620 | 17600 | 44 |
| 346 | 20250109 | 133700 | 5338597000 | 17600 | 17600 | 17600 | 17590 | 51 |
| 347 | 20250109 | 133600 | 5337699420 | 17580 | 17580 | 17590 | 17580 | 59 |
| 348 | 20250109 | 133500 | 5336661970 | 17570 | 17570 | 17570 | 17550 | 2432 |
| 349 | 20250109 | 133400 | 5293957740 | 17560 | 17560 | 17560 | 17560 | 1230 |
| 350 | 20250109 | 133300 | 5272358940 | 17570 | 17570 | 17580 | 17560 | 422 |
| 351 | 20250109 | 133200 | 5264945420 | 17570 | 17590 | 17590 | 17570 | 853 |
| 352 | 20250109 | 133100 | 5249958110 | 17570 | 17590 | 17590 | 17570 | 208 |
| 353 | 20250109 | 133000 | 5246299450 | 17590 | 17570 | 17590 | 17570 | 301 |
| 354 | 20250109 | 132900 | 5241010160 | 17590 | 17590 | 17590 | 17570 | 129 |
| 355 | 20250109 | 132800 | 5238741150 | 17590 | 17580 | 17590 | 17570 | 155 |
| 356 | 20250109 | 132700 | 5236016330 | 17580 | 17580 | 17580 | 17580 | 829 |
| 357 | 20250109 | 132600 | 5221442510 | 17580 | 17580 | 17590 | 17580 | 253 |
| 358 | 20250109 | 132500 | 5216993770 | 17580 | 17580 | 17620 | 17580 | 647 |
| 359 | 20250109 | 132400 | 5205619430 | 17620 | 17620 | 17630 | 17600 | 98 |
| 360 | 20250109 | 132300 | 5203893900 | 17620 | 17580 | 17620 | 17570 | 137 |
| 361 | 20250109 | 132200 | 5201481680 | 17630 | 17570 | 17630 | 17560 | 165 |
| 362 | 20250109 | 132100 | 5198582930 | 17570 | 17570 | 17570 | 17570 | 426 |
| 363 | 20250109 | 132000 | 5191098110 | 17630 | 17640 | 17640 | 17580 | 3344 |
| 364 | 20250109 | 131900 | 5132251080 | 17610 | 17600 | 17640 | 17600 | 96 |
| 365 | 20250109 | 131800 | 5130561430 | 17600 | 17590 | 17600 | 17590 | 154 |
| 366 | 20250109 | 131700 | 5127852560 | 17590 | 17590 | 17590 | 17590 | 44 |
| 367 | 20250109 | 131600 | 5127078600 | 17590 | 17580 | 17600 | 17580 | 83 |
| 368 | 20250109 | 131500 | 5125619340 | 17580 | 17580 | 17580 | 17570 | 220 |
| 369 | 20250109 | 131400 | 5121751750 | 17580 | 17570 | 17580 | 17570 | 135 |
| 370 | 20250109 | 131300 | 5119378800 | 17570 | 17640 | 17640 | 17560 | 7763 |
| 371 | 20250109 | 131200 | 4982753420 | 17630 | 17630 | 17630 | 17630 | 533 |
| 372 | 20250109 | 131100 | 4973356630 | 17640 | 17640 | 17640 | 17630 | 381 |
| 373 | 20250109 | 131000 | 4966638890 | 17660 | 17650 | 17660 | 17640 | 937 |
| 374 | 20250109 | 130900 | 4950106410 | 17660 | 17660 | 17660 | 17660 | 0 |
| 375 | 20250109 | 130800 | 4950106410 | 17660 | 17660 | 17660 | 17660 | 167 |
| 376 | 20250109 | 130700 | 4947157190 | 17670 | 17690 | 17710 | 17670 | 304 |
| 377 | 20250109 | 130600 | 4941781430 | 17690 | 17700 | 17700 | 17690 | 102 |
| 378 | 20250109 | 130500 | 4939976640 | 17690 | 17710 | 17710 | 17690 | 226 |
| 379 | 20250109 | 130400 | 4935974460 | 17720 | 17710 | 17720 | 17700 | 213 |
| 380 | 20250109 | 130300 | 4932203740 | 17710 | 17720 | 17720 | 17710 | 20 |
| 381 | 20250109 | 130200 | 4931849440 | 17720 | 17700 | 17720 | 17700 | 94 |
| 382 | 20250109 | 130100 | 4930184080 | 17700 | 17700 | 17700 | 17700 | 75 |
| 383 | 20250109 | 130000 | 4928856580 | 17700 | 17700 | 17710 | 17700 | 303 |
| 384 | 20250109 | 125900 | 4923490670 | 17710 | 17690 | 17710 | 17690 | 358 |
| 385 | 20250109 | 125800 | 4917152830 | 17690 | 17660 | 17690 | 17660 | 382 |
| 386 | 20250109 | 125700 | 4910401050 | 17660 | 17660 | 17660 | 17660 | 291 |
| 387 | 20250109 | 125600 | 4905261990 | 17650 | 17670 | 17670 | 17650 | 345 |
| 388 | 20250109 | 125500 | 4899172720 | 17650 | 17680 | 17680 | 17650 | 463 |
| 389 | 20250109 | 125400 | 4890997430 | 17680 | 17680 | 17710 | 17680 | 143 |
| 390 | 20250109 | 125300 | 4888468970 | 17680 | 17680 | 17680 | 17670 | 52 |
| 391 | 20250109 | 125200 | 4887550110 | 17680 | 17680 | 17680 | 17680 | 1 |
| 392 | 20250109 | 125100 | 4887532430 | 17680 | 17660 | 17710 | 17660 | 399 |
| 393 | 20250109 | 125000 | 4880473210 | 17710 | 17710 | 17710 | 17710 | 5 |
| 394 | 20250109 | 124900 | 4880384660 | 17690 | 17650 | 17690 | 17620 | 735 |
| 395 | 20250109 | 124800 | 4867392910 | 17650 | 17640 | 17650 | 17640 | 621 |
| 396 | 20250109 | 124700 | 4856432430 | 17630 | 17630 | 17650 | 17630 | 547 |
| 397 | 20250109 | 124600 | 4846778370 | 17650 | 17620 | 17650 | 17600 | 1287 |
| 398 | 20250109 | 124500 | 4824114540 | 17640 | 17610 | 17640 | 17610 | 176 |
| 399 | 20250109 | 124400 | 4821012620 | 17640 | 17630 | 17640 | 17610 | 2987 |
| 400 | 20250109 | 124300 | 4768396340 | 17640 | 17640 | 17640 | 17640 | 2 |
| 401 | 20250109 | 124200 | 4768361060 | 17640 | 17640 | 17640 | 17630 | 836 |
| 402 | 20250109 | 124100 | 4753621820 | 17640 | 17640 | 17640 | 17640 | 1 |
| 403 | 20250109 | 124000 | 4753604180 | 17640 | 17640 | 17640 | 17640 | 61 |
| 404 | 20250109 | 123900 | 4752528140 | 17630 | 17640 | 17640 | 17630 | 104 |
| 405 | 20250109 | 123800 | 4750694610 | 17640 | 17630 | 17640 | 17630 | 24 |
| 406 | 20250109 | 123700 | 4750271470 | 17650 | 17640 | 17650 | 17630 | 96 |
| 407 | 20250109 | 123600 | 4748578960 | 17640 | 17640 | 17640 | 17640 | 178 |
| 408 | 20250109 | 123500 | 4745439040 | 17640 | 17650 | 17650 | 17640 | 62 |
| 409 | 20250109 | 123400 | 4744345160 | 17650 | 17650 | 17650 | 17650 | 107 |
| 410 | 20250109 | 123300 | 4742456610 | 17650 | 17650 | 17650 | 17650 | 74 |
| 411 | 20250109 | 123200 | 4741150510 | 17650 | 17630 | 17650 | 17630 | 41 |
| 412 | 20250109 | 123100 | 4740427540 | 17640 | 17650 | 17660 | 17640 | 981 |
| 413 | 20250109 | 123000 | 4723112630 | 17660 | 17650 | 17660 | 17650 | 20 |
| 414 | 20250109 | 122900 | 4722759550 | 17680 | 17680 | 17680 | 17680 | 1 |
| 415 | 20250109 | 122800 | 4722741870 | 17660 | 17660 | 17680 | 17650 | 217 |
| 416 | 20250109 | 122700 | 4718910390 | 17690 | 17690 | 17690 | 17690 | 4 |
| 417 | 20250109 | 122600 | 4718839630 | 17690 | 17680 | 17690 | 17660 | 1247 |
| 418 | 20250109 | 122500 | 4696802150 | 17690 | 17690 | 17690 | 17680 | 93 |
| 419 | 20250109 | 122400 | 4695156990 | 17690 | 17690 | 17690 | 17690 | 10 |
| 420 | 20250109 | 122300 | 4694980090 | 17690 | 17700 | 17700 | 17690 | 69 |
| 421 | 20250109 | 122200 | 4693759030 | 17700 | 17690 | 17700 | 17690 | 151 |
| 422 | 20250109 | 122100 | 4691086790 | 17690 | 17680 | 17690 | 17680 | 135 |
| 423 | 20250109 | 122000 | 4688699340 | 17670 | 17670 | 17670 | 17670 | 5 |
| 424 | 20250109 | 121900 | 4688610990 | 17660 | 17650 | 17680 | 17650 | 52 |
| 425 | 20250109 | 121800 | 4687692560 | 17640 | 17640 | 17640 | 17640 | 80 |
| 426 | 20250109 | 121700 | 4686281360 | 17640 | 17630 | 17640 | 17630 | 66 |
| 427 | 20250109 | 121600 | 4685117760 | 17630 | 17690 | 17690 | 17630 | 834 |
| 428 | 20250109 | 121500 | 4670412410 | 17690 | 17640 | 17690 | 17640 | 34 |
| 429 | 20250109 | 121400 | 4669812540 | 17630 | 17630 | 17740 | 17630 | 523 |
| 430 | 20250109 | 121300 | 4660569910 | 17620 | 17620 | 17620 | 17620 | 0 |
| 431 | 20250109 | 121200 | 4660569910 | 17620 | 17620 | 17620 | 17620 | 55 |
| 432 | 20250109 | 121100 | 4659600810 | 17620 | 17620 | 17620 | 17620 | 277 |
| 433 | 20250109 | 121000 | 4654720070 | 17620 | 17620 | 17620 | 17620 | 173 |
| 434 | 20250109 | 120900 | 4651671810 | 17620 | 17620 | 17620 | 17620 | 1268 |
| 435 | 20250109 | 120800 | 4629329650 | 17620 | 17620 | 17640 | 17610 | 2206 |
| 436 | 20250109 | 120700 | 4590477970 | 17620 | 17620 | 17640 | 17620 | 517 |
| 437 | 20250109 | 120600 | 4581368410 | 17610 | 17620 | 17620 | 17610 | 55 |
| 438 | 20250109 | 120500 | 4580399810 | 17620 | 17630 | 17630 | 17620 | 648 |
| 439 | 20250109 | 120400 | 4568981720 | 17630 | 17620 | 17640 | 17610 | 311 |
| 440 | 20250109 | 120300 | 4563501920 | 17620 | 17610 | 17620 | 17610 | 225 |
| 441 | 20250109 | 120200 | 4559539420 | 17610 | 17610 | 17610 | 17610 | 0 |
| 442 | 20250109 | 120100 | 4559539420 | 17610 | 17610 | 17610 | 17610 | 0 |
| 443 | 20250109 | 120000 | 4559539420 | 17610 | 17620 | 17620 | 17610 | 1381 |
| 444 | 20250109 | 115900 | 4535211470 | 17640 | 17640 | 17640 | 17640 | 5 |
| 445 | 20250109 | 115800 | 4535123270 | 17640 | 17640 | 17640 | 17640 | 1 |
| 446 | 20250109 | 115700 | 4535105630 | 17620 | 17620 | 17630 | 17620 | 370 |
| 447 | 20250109 | 115600 | 4528585200 | 17620 | 17630 | 17630 | 17620 | 39 |
| 448 | 20250109 | 115500 | 4527898010 | 17630 | 17630 | 17630 | 17630 | 3 |
| 449 | 20250109 | 115400 | 4527845120 | 17630 | 17640 | 17640 | 17630 | 212 |
| 450 | 20250109 | 115300 | 4524107330 | 17640 | 17630 | 17640 | 17620 | 1057 |
| 451 | 20250109 | 115200 | 4505481800 | 17640 | 17650 | 17650 | 17640 | 120 |
| 452 | 20250109 | 115100 | 4503364000 | 17650 | 17620 | 17650 | 17620 | 54 |
| 453 | 20250109 | 115000 | 4502412220 | 17620 | 17650 | 17650 | 17620 | 222 |
| 454 | 20250109 | 114900 | 4498500550 | 17630 | 17630 | 17630 | 17630 | 1 |
| 455 | 20250109 | 114800 | 4498482920 | 17630 | 17630 | 17630 | 17630 | 151 |
| 456 | 20250109 | 114700 | 4495820790 | 17630 | 17630 | 17690 | 17620 | 1678 |
| 457 | 20250109 | 114600 | 4466231540 | 17690 | 17690 | 17740 | 17640 | 2637 |
| 458 | 20250109 | 114500 | 4419637910 | 17740 | 17700 | 17750 | 17660 | 2015 |
| 459 | 20250109 | 114400 | 4384026550 | 17740 | 17690 | 17740 | 17670 | 972 |
| 460 | 20250109 | 114300 | 4366847150 | 17740 | 17700 | 17750 | 17700 | 307 |
| 461 | 20250109 | 114200 | 4361412670 | 17700 | 17680 | 17700 | 17680 | 92 |
| 462 | 20250109 | 114100 | 4359785870 | 17680 | 17660 | 17680 | 17640 | 205 |
| 463 | 20250109 | 114000 | 4356165490 | 17660 | 17640 | 17660 | 17640 | 148 |
| 464 | 20250109 | 113900 | 4353554330 | 17640 | 17620 | 17640 | 17620 | 605 |
| 465 | 20250109 | 113800 | 4342888320 | 17620 | 17620 | 17620 | 17610 | 100 |
| 466 | 20250109 | 113700 | 4341126930 | 17610 | 17620 | 17620 | 17610 | 965 |
| 467 | 20250109 | 113600 | 4324125330 | 17620 | 17620 | 17620 | 17620 | 1 |
| 468 | 20250109 | 113500 | 4324107710 | 17620 | 17620 | 17620 | 17620 | 374 |
| 469 | 20250109 | 113400 | 4317517830 | 17620 | 17620 | 17650 | 17620 | 177 |
| 470 | 20250109 | 113300 | 4314398940 | 17620 | 17650 | 17660 | 17620 | 2628 |
| 471 | 20250109 | 113200 | 4268060100 | 17660 | 17690 | 17690 | 17650 | 2131 |
| 472 | 20250109 | 113100 | 4230400410 | 17690 | 17690 | 17690 | 17690 | 51 |
| 473 | 20250109 | 113000 | 4229498220 | 17690 | 17700 | 17700 | 17680 | 72 |
| 474 | 20250109 | 112900 | 4228224500 | 17700 | 17700 | 17760 | 17700 | 213 |
| 475 | 20250109 | 112800 | 4224451980 | 17700 | 17700 | 17700 | 17700 | 0 |
| 476 | 20250109 | 112700 | 4224451980 | 17700 | 17700 | 17700 | 17700 | 3 |
| 477 | 20250109 | 112600 | 4224398880 | 17700 | 17700 | 17700 | 17700 | 77 |
| 478 | 20250109 | 112500 | 4223035980 | 17700 | 17640 | 17700 | 17640 | 520 |
| 479 | 20250109 | 112400 | 4213849590 | 17640 | 17670 | 17670 | 17640 | 402 |
| 480 | 20250109 | 112300 | 4206756910 | 17650 | 17680 | 17680 | 17650 | 60 |
| 481 | 20250109 | 112200 | 4205697430 | 17650 | 17670 | 17670 | 17650 | 212 |
| 482 | 20250109 | 112100 | 4201954880 | 17650 | 17670 | 17670 | 17650 | 35 |
| 483 | 20250109 | 112000 | 4201337030 | 17670 | 17630 | 17670 | 17630 | 179 |
| 484 | 20250109 | 111900 | 4198175570 | 17640 | 17630 | 17640 | 17630 | 147 |
| 485 | 20250109 | 111800 | 4195583600 | 17620 | 17610 | 17630 | 17610 | 162 |
| 486 | 20250109 | 111700 | 4192728320 | 17610 | 17650 | 17700 | 17610 | 2750 |
| 487 | 20250109 | 111600 | 4144280040 | 17640 | 17700 | 17700 | 17640 | 5086 |
| 488 | 20250109 | 111500 | 4054488920 | 17680 | 17680 | 17700 | 17680 | 370 |
| 489 | 20250109 | 111400 | 4047947080 | 17680 | 17660 | 17680 | 17660 | 699 |
| 490 | 20250109 | 111300 | 4035597940 | 17660 | 17660 | 17660 | 17660 | 82 |
| 491 | 20250109 | 111200 | 4034149820 | 17660 | 17670 | 17670 | 17660 | 283 |
| 492 | 20250109 | 111100 | 4029149930 | 17660 | 17680 | 17680 | 17660 | 528 |
| 493 | 20250109 | 111000 | 4019824990 | 17680 | 17680 | 17680 | 17650 | 254 |
| 494 | 20250109 | 110900 | 4015341330 | 17660 | 17670 | 17680 | 17650 | 4149 |
| 495 | 20250109 | 110800 | 3942063860 | 17680 | 17700 | 17700 | 17680 | 2708 |
| 496 | 20250109 | 110700 | 3894164390 | 17710 | 17700 | 17710 | 17700 | 80 |
| 497 | 20250109 | 110600 | 3892748380 | 17710 | 17700 | 17710 | 17700 | 411 |
| 498 | 20250109 | 110500 | 3885472860 | 17700 | 17700 | 17700 | 17700 | 281 |
| 499 | 20250109 | 110400 | 3880499160 | 17700 | 17720 | 17720 | 17700 | 577 |
| 500 | 20250109 | 110300 | 3870279740 | 17710 | 17720 | 17730 | 17710 | 152 |
| 501 | 20250109 | 110200 | 3867586690 | 17720 | 17710 | 17740 | 17710 | 72 |
| 502 | 20250109 | 110100 | 3866311260 | 17720 | 17720 | 17720 | 17710 | 452 |
| 503 | 20250109 | 110000 | 3858305350 | 17720 | 17740 | 17740 | 17720 | 397 |
| 504 | 20250109 | 105900 | 3851266450 | 17750 | 17750 | 17800 | 17750 | 240 |
| 505 | 20250109 | 105800 | 3846996700 | 17800 | 17800 | 17800 | 17800 | 25 |
| 506 | 20250109 | 105700 | 3846551700 | 17770 | 17740 | 17770 | 17740 | 194 |
| 507 | 20250109 | 105600 | 3843108190 | 17730 | 17710 | 17730 | 17710 | 647 |
| 508 | 20250109 | 105500 | 3831648190 | 17700 | 17700 | 17710 | 17700 | 141 |
| 509 | 20250109 | 105400 | 3829151110 | 17710 | 17710 | 17730 | 17700 | 2410 |
| 510 | 20250109 | 105300 | 3786475760 | 17730 | 17720 | 17730 | 17710 | 40 |
| 511 | 20250109 | 105200 | 3785766730 | 17730 | 17730 | 17730 | 17710 | 50 |
| 512 | 20250109 | 105100 | 3784880570 | 17730 | 17710 | 17730 | 17710 | 513 |
| 513 | 20250109 | 105000 | 3775790720 | 17710 | 17730 | 17730 | 17710 | 594 |
| 514 | 20250109 | 104900 | 3765263600 | 17740 | 17740 | 17740 | 17730 | 259 |
| 515 | 20250109 | 104800 | 3760669670 | 17720 | 17770 | 17770 | 17720 | 4896 |
| 516 | 20250109 | 104700 | 3673828110 | 17770 | 17800 | 17800 | 17750 | 2457 |
| 517 | 20250109 | 104600 | 3630177610 | 17800 | 17810 | 17820 | 17800 | 92 |
| 518 | 20250109 | 104500 | 3628539250 | 17840 | 17810 | 17850 | 17800 | 390 |
| 519 | 20250109 | 104400 | 3621594380 | 17810 | 17850 | 17850 | 17810 | 100 |
| 520 | 20250109 | 104300 | 3619813020 | 17860 | 17850 | 17860 | 17800 | 1004 |
| 521 | 20250109 | 104200 | 3601941590 | 17850 | 17840 | 17850 | 17840 | 167 |
| 522 | 20250109 | 104100 | 3598962020 | 17840 | 17800 | 17840 | 17800 | 130 |
| 523 | 20250109 | 104000 | 3596647620 | 17840 | 17840 | 17840 | 17840 | 115 |
| 524 | 20250109 | 103900 | 3594596020 | 17840 | 17810 | 17840 | 17810 | 96 |
| 525 | 20250109 | 103800 | 3592884340 | 17890 | 17890 | 17890 | 17890 | 228 |
| 526 | 20250109 | 103700 | 3588805420 | 17890 | 17810 | 17890 | 17810 | 348 |
| 527 | 20250109 | 103600 | 3582582600 | 17890 | 17850 | 17890 | 17790 | 262 |
| 528 | 20250109 | 103500 | 3577905900 | 17900 | 17860 | 17900 | 17820 | 1118 |
| 529 | 20250109 | 103400 | 3557949430 | 17900 | 17900 | 17900 | 17850 | 57 |
| 530 | 20250109 | 103300 | 3556929480 | 17900 | 17800 | 17900 | 17790 | 1363 |
| 531 | 20250109 | 103200 | 3532582510 | 17790 | 17820 | 17820 | 17790 | 238 |
| 532 | 20250109 | 103100 | 3528343530 | 17790 | 17800 | 17820 | 17790 | 261 |
| 533 | 20250109 | 103000 | 3523696600 | 17790 | 17790 | 17800 | 17790 | 19 |
| 534 | 20250109 | 102900 | 3523358580 | 17790 | 17800 | 17800 | 17790 | 193 |
| 535 | 20250109 | 102800 | 3519923890 | 17790 | 17790 | 17790 | 17790 | 16 |
| 536 | 20250109 | 102700 | 3519639250 | 17790 | 17790 | 17790 | 17790 | 33 |
| 537 | 20250109 | 102600 | 3519052180 | 17790 | 17760 | 17790 | 17760 | 291 |
| 538 | 20250109 | 102500 | 3513878730 | 17770 | 17770 | 17770 | 17760 | 246 |
| 539 | 20250109 | 102400 | 3509509220 | 17770 | 17790 | 17800 | 17770 | 1340 |
| 540 | 20250109 | 102300 | 3485684900 | 17780 | 17780 | 17780 | 17780 | 0 |
| 541 | 20250109 | 102200 | 3485684900 | 17780 | 17790 | 17790 | 17780 | 60 |
| 542 | 20250109 | 102100 | 3484617840 | 17790 | 17780 | 17820 | 17780 | 124 |
| 543 | 20250109 | 102000 | 3482412190 | 17780 | 17790 | 17790 | 17780 | 351 |
| 544 | 20250109 | 101900 | 3476169140 | 17790 | 17780 | 17790 | 17780 | 129 |
| 545 | 20250109 | 101800 | 3473875280 | 17780 | 17850 | 17850 | 17770 | 1963 |
| 546 | 20250109 | 101700 | 3438901980 | 17850 | 17840 | 17850 | 17830 | 582 |
| 547 | 20250109 | 101600 | 3428518950 | 17850 | 17850 | 17860 | 17850 | 202 |
| 548 | 20250109 | 101500 | 3424912050 | 17860 | 17870 | 17880 | 17820 | 1607 |
| 549 | 20250109 | 101400 | 3396214400 | 17870 | 17830 | 17870 | 17830 | 232 |
| 550 | 20250109 | 101300 | 3392070800 | 17830 | 17810 | 17830 | 17810 | 127 |
| 551 | 20250109 | 101200 | 3389807790 | 17800 | 17870 | 17880 | 17800 | 247 |
| 552 | 20250109 | 101100 | 3385394590 | 17870 | 17870 | 17870 | 17760 | 265 |
| 553 | 20250109 | 101000 | 3380678290 | 17860 | 17850 | 17870 | 17850 | 553 |
| 554 | 20250109 | 100900 | 3370805020 | 17850 | 17810 | 17850 | 17800 | 475 |
| 555 | 20250109 | 100800 | 3362338210 | 17800 | 17730 | 17800 | 17730 | 1322 |
| 556 | 20250109 | 100700 | 3338870180 | 17720 | 17720 | 17720 | 17720 | 12 |
| 557 | 20250109 | 100600 | 3338657540 | 17720 | 17700 | 17720 | 17690 | 2086 |
| 558 | 20250109 | 100500 | 3301725660 | 17700 | 17700 | 17700 | 17690 | 174 |
| 559 | 20250109 | 100400 | 3298646790 | 17700 | 17680 | 17700 | 17680 | 372 |
| 560 | 20250109 | 100300 | 3292069590 | 17680 | 17680 | 17680 | 17680 | 282 |
| 561 | 20250109 | 100200 | 3287083830 | 17680 | 17670 | 17680 | 17670 | 364 |
| 562 | 20250109 | 100100 | 3280650710 | 17670 | 17700 | 17710 | 17670 | 1979 |
| 563 | 20250109 | 100000 | 3245643510 | 17700 | 17710 | 17710 | 17700 | 678 |
| 564 | 20250109 | 095900 | 3233640580 | 17710 | 17750 | 17750 | 17710 | 798 |
| 565 | 20250109 | 095800 | 3219490730 | 17750 | 17760 | 17780 | 17750 | 279 |
| 566 | 20250109 | 095700 | 3214534920 | 17760 | 17780 | 17780 | 17760 | 500 |
| 567 | 20250109 | 095600 | 3205648690 | 17780 | 17810 | 17820 | 17780 | 82 |
| 568 | 20250109 | 095500 | 3204188990 | 17780 | 17820 | 17830 | 17780 | 864 |
| 569 | 20250109 | 095400 | 3188816400 | 17800 | 17780 | 17820 | 17780 | 1490 |
| 570 | 20250109 | 095300 | 3162287140 | 17780 | 17790 | 17790 | 17770 | 89 |
| 571 | 20250109 | 095200 | 3160704410 | 17790 | 17790 | 17790 | 17760 | 77 |
| 572 | 20250109 | 095100 | 3159336660 | 17790 | 17750 | 17790 | 17750 | 16 |
| 573 | 20250109 | 095000 | 3159052500 | 17750 | 17770 | 17770 | 17750 | 1164 |
| 574 | 20250109 | 094900 | 3138368530 | 17780 | 17780 | 17790 | 17770 | 263 |
| 575 | 20250109 | 094800 | 3133692250 | 17790 | 17780 | 17790 | 17770 | 388 |
| 576 | 20250109 | 094700 | 3126793760 | 17780 | 17800 | 17810 | 17700 | 445 |
| 577 | 20250109 | 094600 | 3118897610 | 17800 | 17750 | 17800 | 17750 | 1133 |
| 578 | 20250109 | 094500 | 3098757430 | 17750 | 17680 | 17750 | 17680 | 370 |
| 579 | 20250109 | 094400 | 3092200350 | 17680 | 17690 | 17710 | 17680 | 3556 |
| 580 | 20250109 | 094300 | 3029297590 | 17690 | 17740 | 17750 | 17690 | 2748 |
| 581 | 20250109 | 094200 | 2980644830 | 17760 | 17770 | 17770 | 17740 | 1201 |
| 582 | 20250109 | 094100 | 2959318900 | 17770 | 17780 | 17780 | 17750 | 936 |
| 583 | 20250109 | 094000 | 2942698060 | 17790 | 17750 | 17800 | 17750 | 876 |
| 584 | 20250109 | 093900 | 2927135070 | 17680 | 17700 | 17770 | 17670 | 1180 |
| 585 | 20250109 | 093800 | 2906248110 | 17660 | 17660 | 17680 | 17650 | 3263 |
| 586 | 20250109 | 093700 | 2848600870 | 17670 | 17780 | 17780 | 17670 | 5157 |
| 587 | 20250109 | 093600 | 2757160160 | 17790 | 17810 | 17810 | 17780 | 4276 |
| 588 | 20250109 | 093500 | 2681062410 | 17800 | 17880 | 17880 | 17800 | 5625 |
| 589 | 20250109 | 093400 | 2580706590 | 17880 | 17910 | 17910 | 17870 | 2674 |
| 590 | 20250109 | 093300 | 2532862340 | 17910 | 17920 | 17950 | 17910 | 270 |
| 591 | 20250109 | 093200 | 2528024650 | 17960 | 17950 | 17960 | 17930 | 1162 |
| 592 | 20250109 | 093100 | 2507176930 | 17950 | 18020 | 18020 | 17950 | 1303 |
| 593 | 20250109 | 093000 | 2483766150 | 17990 | 17990 | 18040 | 17980 | 495 |
| 594 | 20250109 | 092900 | 2474861220 | 18040 | 18000 | 18040 | 18000 | 561 |
| 595 | 20250109 | 092800 | 2464752780 | 18050 | 18050 | 18050 | 17960 | 769 |
| 596 | 20250109 | 092700 | 2450913400 | 18050 | 18050 | 18060 | 18000 | 1908 |
| 597 | 20250109 | 092600 | 2416523050 | 18050 | 18050 | 18050 | 18010 | 392 |
| 598 | 20250109 | 092500 | 2409455890 | 18010 | 18000 | 18010 | 18000 | 475 |
| 599 | 20250109 | 092400 | 2400903150 | 18000 | 17990 | 18000 | 17980 | 217 |
| 600 | 20250109 | 092300 | 2396999750 | 17970 | 18050 | 18050 | 17970 | 2300 |
| 601 | 20250109 | 092200 | 2355545790 | 18050 | 18000 | 18050 | 18000 | 878 |
| 602 | 20250109 | 092100 | 2339698240 | 18050 | 17910 | 18050 | 17910 | 1064 |
| 603 | 20250109 | 092000 | 2320540220 | 17910 | 17930 | 17970 | 17910 | 1652 |
| 604 | 20250109 | 091900 | 2290917790 | 17940 | 17960 | 17960 | 17880 | 4537 |
| 605 | 20250109 | 091800 | 2209705460 | 17960 | 17870 | 17970 | 17850 | 2590 |
| 606 | 20250109 | 091700 | 2163423560 | 17870 | 17940 | 17940 | 17870 | 6767 |
| 607 | 20250109 | 091600 | 2042269700 | 17960 | 18000 | 18000 | 17950 | 2670 |
| 608 | 20250109 | 091500 | 1994263270 | 18000 | 18020 | 18070 | 18000 | 1801 |
| 609 | 20250109 | 091400 | 1961790640 | 18080 | 18040 | 18090 | 17960 | 3761 |
| 610 | 20250109 | 091300 | 1894076830 | 17970 | 17960 | 18030 | 17910 | 3750 |
| 611 | 20250109 | 091200 | 1826756990 | 17930 | 17950 | 18040 | 17910 | 1159 |
| 612 | 20250109 | 091100 | 1805943920 | 17970 | 17960 | 17970 | 17900 | 4055 |
| 613 | 20250109 | 091000 | 1733272430 | 17960 | 17980 | 18030 | 17950 | 2524 |
| 614 | 20250109 | 090900 | 1687931950 | 17980 | 17970 | 18020 | 17940 | 3481 |
| 615 | 20250109 | 090800 | 1625256810 | 17930 | 18040 | 18040 | 17900 | 3121 |
| 616 | 20250109 | 090700 | 1569255310 | 18050 | 18100 | 18140 | 17950 | 10745 |
| 617 | 20250109 | 090600 | 1375594320 | 18140 | 18130 | 18160 | 18080 | 5323 |
| 618 | 20250109 | 090500 | 1279189590 | 18130 | 18500 | 18540 | 18120 | 12498 |
| 619 | 20250109 | 090400 | 1051091870 | 18420 | 18280 | 18650 | 18280 | 8292 |
| 620 | 20250109 | 090300 | 897815120 | 18280 | 18240 | 18340 | 18240 | 4101 |
| 621 | 20250109 | 090200 | 822755600 | 18290 | 18260 | 18330 | 18060 | 9150 |
| 622 | 20250109 | 090100 | 656058240 | 18330 | 18390 | 18490 | 18240 | 11960 |
| 623 | 20250109 | 090000 | 436956510 | 18390 | 18430 | 18490 | 18350 | 23566 |