33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 3 | 20250108 | 192300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20250108 | 192200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20250108 | 192100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20250108 | 192000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20250108 | 191900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20250108 | 191800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20250108 | 191700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20250108 | 191600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20250108 | 191500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20250108 | 191400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20250108 | 191300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20250108 | 191200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20250108 | 191100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20250108 | 191000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20250108 | 190900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20250108 | 190800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20250108 | 190700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20250108 | 190600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20250108 | 190500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20250108 | 190400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20250108 | 190300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20250108 | 190200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20250108 | 190100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20250108 | 190000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20250108 | 185900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20250108 | 185800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20250108 | 185700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20250108 | 185600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20250108 | 185500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20250108 | 185400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 33 | 20250108 | 185300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20250108 | 185200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20250108 | 185100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20250108 | 185000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20250108 | 184900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20250108 | 184800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20250108 | 184700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20250108 | 184600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20250108 | 184500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20250108 | 184400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20250108 | 184300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20250108 | 184200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20250108 | 184100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20250108 | 184000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20250108 | 183900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20250108 | 183800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20250108 | 183700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20250108 | 183600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20250108 | 183500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20250108 | 183400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20250108 | 183300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20250108 | 183200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20250108 | 183100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20250108 | 183000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20250108 | 182900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20250108 | 182800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20250108 | 182700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20250108 | 182600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20250108 | 182500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20250108 | 182400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 63 | 20250108 | 182300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20250108 | 182200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20250108 | 182100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20250108 | 182000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20250108 | 181900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20250108 | 181800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20250108 | 181700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20250108 | 181600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20250108 | 181500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20250108 | 181400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20250108 | 181300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20250108 | 181200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20250108 | 181100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20250108 | 181000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20250108 | 180900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20250108 | 180800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20250108 | 180700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20250108 | 180600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20250108 | 180500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20250108 | 180400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20250108 | 180300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20250108 | 180200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20250108 | 180100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20250108 | 180000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20250108 | 175900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20250108 | 175800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20250108 | 175700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20250108 | 175600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20250108 | 175500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20250108 | 175400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 93 | 20250108 | 175300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20250108 | 175200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20250108 | 175100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20250108 | 175000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20250108 | 174900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20250108 | 174800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20250108 | 174700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20250108 | 174600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20250108 | 174500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20250108 | 174400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20250108 | 174300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20250108 | 174200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20250108 | 174100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20250108 | 174000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20250108 | 173900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20250108 | 173800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20250108 | 173700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20250108 | 173600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20250108 | 173500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20250108 | 173400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20250108 | 173300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20250108 | 173200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20250108 | 173100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20250108 | 173000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20250108 | 172900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20250108 | 172800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20250108 | 172700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20250108 | 172600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20250108 | 172500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20250108 | 172400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 123 | 20250108 | 172300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20250108 | 172200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20250108 | 172100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20250108 | 172000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20250108 | 171900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20250108 | 171800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20250108 | 171700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20250108 | 171600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20250108 | 171500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20250108 | 171400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20250108 | 171300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20250108 | 171200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20250108 | 171100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20250108 | 171000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20250108 | 170900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20250108 | 170800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20250108 | 170700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20250108 | 170600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20250108 | 170500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20250108 | 170400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20250108 | 170300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20250108 | 170200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20250108 | 170100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20250108 | 170000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20250108 | 165900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20250108 | 165800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20250108 | 165700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20250108 | 165600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20250108 | 165500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20250108 | 165400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 153 | 20250108 | 165300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20250108 | 165200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20250108 | 165100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20250108 | 165000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20250108 | 164900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20250108 | 164800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20250108 | 164700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20250108 | 164600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20250108 | 164500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20250108 | 164400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20250108 | 164300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20250108 | 164200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20250108 | 164100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20250108 | 164000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20250108 | 163900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20250108 | 163800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20250108 | 163700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20250108 | 163600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20250108 | 163500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20250108 | 163400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20250108 | 163300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20250108 | 163200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20250108 | 163100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20250108 | 163000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20250108 | 162900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20250108 | 162800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20250108 | 162700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20250108 | 162600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20250108 | 162500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20250108 | 162400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 183 | 20250108 | 162300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20250108 | 162200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20250108 | 162100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20250108 | 162000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20250108 | 161900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20250108 | 161800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20250108 | 161700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20250108 | 161600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20250108 | 161500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20250108 | 161400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20250108 | 161300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20250108 | 161200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20250108 | 161100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20250108 | 161000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20250108 | 160900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20250108 | 160800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20250108 | 160700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20250108 | 160600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20250108 | 160500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20250108 | 160400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20250108 | 160300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20250108 | 160200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20250108 | 160100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20250108 | 160000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20250108 | 155900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20250108 | 155800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20250108 | 155700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20250108 | 155600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20250108 | 155500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20250108 | 155400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 213 | 20250108 | 155300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20250108 | 155200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20250108 | 155100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20250108 | 155000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20250108 | 154900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20250108 | 154800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20250108 | 154700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20250108 | 154600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20250108 | 154500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20250108 | 154400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20250108 | 154300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20250108 | 154200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20250108 | 154100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20250108 | 154000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20250108 | 153900 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20250108 | 153800 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20250108 | 153700 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20250108 | 153600 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20250108 | 153500 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20250108 | 153400 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20250108 | 153300 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20250108 | 153200 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20250108 | 153100 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20250108 | 153000 | 8199985700 | 20650 | 20650 | 20650 | 20650 | 5855 |
| 237 | 20250108 | 152900 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20250108 | 152800 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20250108 | 152700 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20250108 | 152600 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20250108 | 152500 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20250108 | 152400 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 243 | 20250108 | 152300 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20250108 | 152200 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20250108 | 152100 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20250108 | 152000 | 8079079950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20250108 | 151900 | 8079079950 | 20600 | 20600 | 20650 | 20600 | 535 |
| 248 | 20250108 | 151800 | 8068042550 | 20650 | 20650 | 20650 | 20600 | 888 |
| 249 | 20250108 | 151700 | 8049729450 | 20600 | 20650 | 20700 | 20600 | 898 |
| 250 | 20250108 | 151600 | 8031186200 | 20600 | 20600 | 20650 | 20600 | 2502 |
| 251 | 20250108 | 151500 | 7979592200 | 20650 | 20650 | 20700 | 20600 | 1254 |
| 252 | 20250108 | 151400 | 7953690000 | 20700 | 20650 | 20700 | 20650 | 1674 |
| 253 | 20250108 | 151300 | 7919047550 | 20700 | 20700 | 20700 | 20650 | 713 |
| 254 | 20250108 | 151200 | 7904293050 | 20700 | 20700 | 20700 | 20650 | 756 |
| 255 | 20250108 | 151100 | 7888651700 | 20700 | 20650 | 20700 | 20650 | 2298 |
| 256 | 20250108 | 151000 | 7841109750 | 20700 | 20700 | 20700 | 20550 | 2965 |
| 257 | 20250108 | 150900 | 7779899400 | 20700 | 20650 | 20700 | 20600 | 3466 |
| 258 | 20250108 | 150800 | 7708325550 | 20650 | 20600 | 20650 | 20600 | 1593 |
| 259 | 20250108 | 150700 | 7675474000 | 20650 | 20600 | 20650 | 20600 | 1430 |
| 260 | 20250108 | 150600 | 7645950400 | 20600 | 20600 | 20650 | 20600 | 1337 |
| 261 | 20250108 | 150500 | 7618384550 | 20650 | 20600 | 20700 | 20600 | 866 |
| 262 | 20250108 | 150400 | 7600498900 | 20600 | 20600 | 20700 | 20600 | 900 |
| 263 | 20250108 | 150300 | 7581901150 | 20650 | 20600 | 20700 | 20600 | 1703 |
| 264 | 20250108 | 150200 | 7546723950 | 20600 | 20600 | 20700 | 20600 | 4032 |
| 265 | 20250108 | 150100 | 7463452350 | 20600 | 20600 | 20650 | 20550 | 2418 |
| 266 | 20250108 | 150000 | 7413575050 | 20600 | 20600 | 20650 | 20600 | 1724 |
| 267 | 20250108 | 145900 | 7377995200 | 20650 | 20550 | 20650 | 20550 | 1691 |
| 268 | 20250108 | 145800 | 7343149600 | 20550 | 20600 | 20650 | 20550 | 9638 |
| 269 | 20250108 | 145700 | 7144612800 | 20550 | 20600 | 20600 | 20550 | 564 |
| 270 | 20250108 | 145600 | 7133008000 | 20600 | 20550 | 20600 | 20550 | 965 |
| 271 | 20250108 | 145500 | 7113136800 | 20600 | 20550 | 20600 | 20550 | 2129 |
| 272 | 20250108 | 145400 | 7069290100 | 20600 | 20600 | 20600 | 20550 | 1515 |
| 273 | 20250108 | 145300 | 7038118100 | 20550 | 20550 | 20600 | 20550 | 8835 |
| 274 | 20250108 | 145200 | 6856157600 | 20550 | 20550 | 20600 | 20500 | 4915 |
| 275 | 20250108 | 145100 | 6755127250 | 20500 | 20400 | 20550 | 20400 | 4772 |
| 276 | 20250108 | 145000 | 6657363250 | 20450 | 20450 | 20450 | 20400 | 1362 |
| 277 | 20250108 | 144900 | 6629549800 | 20400 | 20450 | 20450 | 20400 | 285 |
| 278 | 20250108 | 144800 | 6623728700 | 20450 | 20500 | 20500 | 20450 | 1004 |
| 279 | 20250108 | 144700 | 6603189000 | 20450 | 20450 | 20500 | 20400 | 739 |
| 280 | 20250108 | 144600 | 6588063050 | 20450 | 20450 | 20500 | 20400 | 603 |
| 281 | 20250108 | 144500 | 6575733500 | 20450 | 20450 | 20500 | 20400 | 3801 |
| 282 | 20250108 | 144400 | 6497926650 | 20450 | 20350 | 20450 | 20350 | 4873 |
| 283 | 20250108 | 144300 | 6398487400 | 20400 | 20400 | 20400 | 20350 | 574 |
| 284 | 20250108 | 144200 | 6386785700 | 20400 | 20300 | 20400 | 20300 | 2636 |
| 285 | 20250108 | 144100 | 6333089100 | 20300 | 20350 | 20350 | 20300 | 1004 |
| 286 | 20250108 | 144000 | 6312694550 | 20300 | 20350 | 20400 | 20300 | 548 |
| 287 | 20250108 | 143900 | 6301548650 | 20400 | 20300 | 20400 | 20300 | 673 |
| 288 | 20250108 | 143800 | 6287859750 | 20350 | 20350 | 20400 | 20300 | 304 |
| 289 | 20250108 | 143700 | 6281673600 | 20350 | 20450 | 20450 | 20350 | 1930 |
| 290 | 20250108 | 143600 | 6242315200 | 20400 | 20350 | 20500 | 20300 | 3958 |
| 291 | 20250108 | 143500 | 6161379650 | 20300 | 20350 | 20400 | 20300 | 1255 |
| 292 | 20250108 | 143400 | 6135846150 | 20350 | 20350 | 20400 | 20350 | 396 |
| 293 | 20250108 | 143300 | 6127784900 | 20400 | 20350 | 20400 | 20300 | 919 |
| 294 | 20250108 | 143200 | 6109070700 | 20350 | 20350 | 20400 | 20350 | 1054 |
| 295 | 20250108 | 143100 | 6087573550 | 20400 | 20350 | 20400 | 20350 | 1149 |
| 296 | 20250108 | 143000 | 6064138250 | 20350 | 20400 | 20450 | 20350 | 1063 |
| 297 | 20250108 | 142900 | 6042472250 | 20450 | 20450 | 20500 | 20400 | 1113 |
| 298 | 20250108 | 142800 | 6019701000 | 20500 | 20350 | 20550 | 20350 | 11923 |
| 299 | 20250108 | 142700 | 5775564500 | 20350 | 20250 | 20400 | 20200 | 6139 |
| 300 | 20250108 | 142600 | 5650830900 | 20250 | 20300 | 20300 | 20200 | 813 |
| 301 | 20250108 | 142500 | 5634369350 | 20250 | 20200 | 20300 | 20150 | 2688 |
| 302 | 20250108 | 142400 | 5579947000 | 20150 | 20200 | 20250 | 20150 | 1247 |
| 303 | 20250108 | 142300 | 5554748450 | 20250 | 20200 | 20250 | 20200 | 490 |
| 304 | 20250108 | 142200 | 5544849050 | 20250 | 20150 | 20250 | 20100 | 1167 |
| 305 | 20250108 | 142100 | 5521267050 | 20100 | 20200 | 20200 | 20100 | 1111 |
| 306 | 20250108 | 142000 | 5498866150 | 20200 | 20250 | 20250 | 20200 | 2719 |
| 307 | 20250108 | 141900 | 5443915650 | 20200 | 20250 | 20250 | 20200 | 1467 |
| 308 | 20250108 | 141800 | 5414213900 | 20200 | 20200 | 20200 | 20150 | 1323 |
| 309 | 20250108 | 141700 | 5387493000 | 20200 | 20150 | 20200 | 20100 | 611 |
| 310 | 20250108 | 141600 | 5375173850 | 20150 | 20100 | 20200 | 20100 | 967 |
| 311 | 20250108 | 141500 | 5355672350 | 20150 | 20150 | 20250 | 20100 | 4518 |
| 312 | 20250108 | 141400 | 5264490000 | 20150 | 20100 | 20150 | 20100 | 402 |
| 313 | 20250108 | 141300 | 5256396300 | 20100 | 20150 | 20150 | 20100 | 1472 |
| 314 | 20250108 | 141200 | 5226744650 | 20150 | 20150 | 20200 | 20100 | 3853 |
| 315 | 20250108 | 141100 | 5149091250 | 20100 | 20050 | 20150 | 20050 | 1275 |
| 316 | 20250108 | 141000 | 5123467400 | 20050 | 20050 | 20100 | 20050 | 502 |
| 317 | 20250108 | 140900 | 5113390150 | 20050 | 20100 | 20100 | 20050 | 414 |
| 318 | 20250108 | 140800 | 5105078150 | 20050 | 20000 | 20050 | 20000 | 927 |
| 319 | 20250108 | 140700 | 5086502400 | 20050 | 20050 | 20100 | 20050 | 1967 |
| 320 | 20250108 | 140600 | 5047006200 | 20050 | 19960 | 20100 | 19960 | 7789 |
| 321 | 20250108 | 140500 | 4891037580 | 19970 | 19930 | 19970 | 19920 | 1728 |
| 322 | 20250108 | 140400 | 4856563330 | 19920 | 19890 | 19920 | 19890 | 3523 |
| 323 | 20250108 | 140300 | 4786453540 | 19900 | 19840 | 19900 | 19840 | 1172 |
| 324 | 20250108 | 140200 | 4763150550 | 19840 | 19860 | 19860 | 19840 | 152 |
| 325 | 20250108 | 140100 | 4760133870 | 19870 | 19820 | 19870 | 19820 | 1708 |
| 326 | 20250108 | 140000 | 4726219760 | 19830 | 19800 | 19830 | 19800 | 504 |
| 327 | 20250108 | 135900 | 4716235440 | 19800 | 19800 | 19810 | 19800 | 342 |
| 328 | 20250108 | 135800 | 4709463280 | 19800 | 19800 | 19810 | 19800 | 1854 |
| 329 | 20250108 | 135700 | 4672754040 | 19800 | 19870 | 19870 | 19800 | 1161 |
| 330 | 20250108 | 135600 | 4649755130 | 19820 | 19810 | 19900 | 19810 | 1176 |
| 331 | 20250108 | 135500 | 4626384870 | 19810 | 19790 | 19820 | 19790 | 227 |
| 332 | 20250108 | 135400 | 4621890110 | 19810 | 19790 | 19810 | 19780 | 78 |
| 333 | 20250108 | 135300 | 4620346250 | 19780 | 19780 | 19810 | 19780 | 103 |
| 334 | 20250108 | 135200 | 4618308590 | 19780 | 19770 | 19780 | 19750 | 181 |
| 335 | 20250108 | 135100 | 4614730460 | 19780 | 19740 | 19780 | 19710 | 1455 |
| 336 | 20250108 | 135000 | 4586022360 | 19730 | 19730 | 19730 | 19730 | 96 |
| 337 | 20250108 | 134900 | 4584128280 | 19740 | 19750 | 19750 | 19730 | 220 |
| 338 | 20250108 | 134800 | 4579785920 | 19750 | 19810 | 19810 | 19750 | 714 |
| 339 | 20250108 | 134700 | 4565647450 | 19820 | 19830 | 19870 | 19820 | 355 |
| 340 | 20250108 | 134600 | 4558608360 | 19830 | 19870 | 19870 | 19830 | 2163 |
| 341 | 20250108 | 134500 | 4515652030 | 19870 | 19890 | 19900 | 19870 | 3371 |
| 342 | 20250108 | 134400 | 4448608110 | 19900 | 19900 | 19900 | 19870 | 979 |
| 343 | 20250108 | 134300 | 4429131280 | 19890 | 19850 | 19900 | 19850 | 440 |
| 344 | 20250108 | 134200 | 4420384230 | 19860 | 19840 | 19860 | 19840 | 153 |
| 345 | 20250108 | 134100 | 4417347150 | 19840 | 19820 | 19840 | 19820 | 74 |
| 346 | 20250108 | 134000 | 4415879080 | 19820 | 19820 | 19840 | 19820 | 367 |
| 347 | 20250108 | 133900 | 4408605120 | 19820 | 19850 | 19850 | 19810 | 17 |
| 348 | 20250108 | 133800 | 4408268140 | 19810 | 19860 | 19870 | 19810 | 300 |
| 349 | 20250108 | 133700 | 4402310180 | 19860 | 19870 | 19870 | 19860 | 446 |
| 350 | 20250108 | 133600 | 4393448370 | 19860 | 19730 | 19870 | 19730 | 392 |
| 351 | 20250108 | 133500 | 4385669870 | 19730 | 19730 | 19800 | 19730 | 22 |
| 352 | 20250108 | 133400 | 4385234480 | 19810 | 19790 | 19810 | 19730 | 374 |
| 353 | 20250108 | 133300 | 4377834710 | 19720 | 19720 | 19790 | 19720 | 811 |
| 354 | 20250108 | 133200 | 4361807830 | 19730 | 19730 | 19800 | 19720 | 234 |
| 355 | 20250108 | 133100 | 4357188310 | 19780 | 19740 | 19780 | 19720 | 448 |
| 356 | 20250108 | 133000 | 4348346840 | 19730 | 19740 | 19780 | 19730 | 125 |
| 357 | 20250108 | 132900 | 4345878570 | 19770 | 19750 | 19770 | 19740 | 176 |
| 358 | 20250108 | 132800 | 4342400050 | 19740 | 19800 | 19800 | 19740 | 1209 |
| 359 | 20250108 | 132700 | 4318467850 | 19800 | 19810 | 19810 | 19800 | 609 |
| 360 | 20250108 | 132600 | 4306409030 | 19810 | 19810 | 19810 | 19810 | 8 |
| 361 | 20250108 | 132500 | 4306250550 | 19810 | 19810 | 19810 | 19810 | 7 |
| 362 | 20250108 | 132400 | 4306111880 | 19810 | 19850 | 19860 | 19810 | 1292 |
| 363 | 20250108 | 132300 | 4280467480 | 19850 | 19850 | 19860 | 19850 | 71 |
| 364 | 20250108 | 132200 | 4279057680 | 19850 | 19810 | 19850 | 19810 | 1607 |
| 365 | 20250108 | 132100 | 4247189410 | 19820 | 19850 | 19860 | 19820 | 1232 |
| 366 | 20250108 | 132000 | 4222738070 | 19840 | 19820 | 19850 | 19820 | 109 |
| 367 | 20250108 | 131900 | 4220576650 | 19820 | 19810 | 19820 | 19810 | 23 |
| 368 | 20250108 | 131800 | 4220120930 | 19810 | 19840 | 19850 | 19810 | 97 |
| 369 | 20250108 | 131700 | 4218195860 | 19810 | 19840 | 19840 | 19810 | 571 |
| 370 | 20250108 | 131600 | 4206872850 | 19840 | 19860 | 19860 | 19840 | 549 |
| 371 | 20250108 | 131500 | 4195975750 | 19880 | 19880 | 19900 | 19860 | 288 |
| 372 | 20250108 | 131400 | 4190249300 | 19880 | 19860 | 19880 | 19860 | 231 |
| 373 | 20250108 | 131300 | 4185657040 | 19880 | 19880 | 19880 | 19860 | 1946 |
| 374 | 20250108 | 131200 | 4146981940 | 19880 | 19870 | 19890 | 19870 | 416 |
| 375 | 20250108 | 131100 | 4138714300 | 19860 | 19830 | 19870 | 19820 | 1339 |
| 376 | 20250108 | 131000 | 4112146650 | 19830 | 19760 | 19830 | 19760 | 816 |
| 377 | 20250108 | 130900 | 4095987540 | 19790 | 19800 | 19810 | 19750 | 189 |
| 378 | 20250108 | 130800 | 4092245540 | 19790 | 19710 | 19790 | 19710 | 906 |
| 379 | 20250108 | 130700 | 4074325180 | 19760 | 19740 | 19770 | 19740 | 173 |
| 380 | 20250108 | 130600 | 4070906880 | 19700 | 19700 | 19700 | 19700 | 8 |
| 381 | 20250108 | 130500 | 4070749280 | 19760 | 19750 | 19760 | 19710 | 1353 |
| 382 | 20250108 | 130400 | 4044068700 | 19740 | 19710 | 19740 | 19710 | 105 |
| 383 | 20250108 | 130300 | 4041997500 | 19710 | 19710 | 19710 | 19710 | 80 |
| 384 | 20250108 | 130200 | 4040420700 | 19710 | 19750 | 19750 | 19710 | 302 |
| 385 | 20250108 | 130100 | 4034463010 | 19750 | 19750 | 19750 | 19720 | 27 |
| 386 | 20250108 | 130000 | 4033929790 | 19710 | 19730 | 19750 | 19710 | 228 |
| 387 | 20250108 | 125900 | 4029429090 | 19730 | 19710 | 19730 | 19710 | 131 |
| 388 | 20250108 | 125800 | 4026846710 | 19710 | 19710 | 19710 | 19710 | 83 |
| 389 | 20250108 | 125700 | 4025210780 | 19700 | 19720 | 19720 | 19700 | 10 |
| 390 | 20250108 | 125600 | 4025013680 | 19720 | 19740 | 19740 | 19720 | 299 |
| 391 | 20250108 | 125500 | 4019112600 | 19740 | 19750 | 19760 | 19740 | 123 |
| 392 | 20250108 | 125400 | 4016683510 | 19750 | 19750 | 19750 | 19750 | 0 |
| 393 | 20250108 | 125300 | 4016683510 | 19750 | 19730 | 19750 | 19730 | 65 |
| 394 | 20250108 | 125200 | 4015400640 | 19750 | 19740 | 19750 | 19740 | 340 |
| 395 | 20250108 | 125100 | 4008688240 | 19740 | 19750 | 19750 | 19730 | 232 |
| 396 | 20250108 | 125000 | 4004108550 | 19740 | 19740 | 19750 | 19730 | 260 |
| 397 | 20250108 | 124900 | 3998976600 | 19740 | 19740 | 19750 | 19730 | 150 |
| 398 | 20250108 | 124800 | 3996015590 | 19730 | 19730 | 19730 | 19730 | 107 |
| 399 | 20250108 | 124700 | 3993904480 | 19740 | 19740 | 19740 | 19720 | 81 |
| 400 | 20250108 | 124600 | 3992306340 | 19720 | 19700 | 19720 | 19700 | 47 |
| 401 | 20250108 | 124500 | 3991380080 | 19730 | 19700 | 19730 | 19700 | 88 |
| 402 | 20250108 | 124400 | 3989644410 | 19700 | 19670 | 19700 | 19660 | 243 |
| 403 | 20250108 | 124300 | 3984861140 | 19670 | 19630 | 19680 | 19630 | 21 |
| 404 | 20250108 | 124200 | 3984448160 | 19670 | 19680 | 19680 | 19670 | 19 |
| 405 | 20250108 | 124100 | 3984074330 | 19690 | 19630 | 19690 | 19620 | 331 |
| 406 | 20250108 | 124000 | 3977575350 | 19620 | 19630 | 19630 | 19620 | 630 |
| 407 | 20250108 | 123900 | 3965214430 | 19630 | 19620 | 19630 | 19620 | 277 |
| 408 | 20250108 | 123800 | 3959777690 | 19630 | 19630 | 19630 | 19630 | 49 |
| 409 | 20250108 | 123700 | 3958815820 | 19630 | 19640 | 19650 | 19630 | 617 |
| 410 | 20250108 | 123600 | 3946703460 | 19630 | 19630 | 19630 | 19630 | 54 |
| 411 | 20250108 | 123500 | 3945643440 | 19620 | 19620 | 19620 | 19620 | 343 |
| 412 | 20250108 | 123400 | 3938913780 | 19620 | 19620 | 19620 | 19620 | 168 |
| 413 | 20250108 | 123300 | 3935617620 | 19620 | 19620 | 19630 | 19620 | 196 |
| 414 | 20250108 | 123200 | 3931771900 | 19620 | 19650 | 19650 | 19620 | 371 |
| 415 | 20250108 | 123100 | 3924490660 | 19650 | 19660 | 19680 | 19650 | 546 |
| 416 | 20250108 | 123000 | 3913757150 | 19690 | 19700 | 19700 | 19690 | 362 |
| 417 | 20250108 | 122900 | 3906629260 | 19700 | 19710 | 19710 | 19700 | 161 |
| 418 | 20250108 | 122800 | 3903456840 | 19720 | 19720 | 19730 | 19720 | 83 |
| 419 | 20250108 | 122700 | 3901820010 | 19740 | 19740 | 19740 | 19740 | 2 |
| 420 | 20250108 | 122600 | 3901780530 | 19720 | 19750 | 19750 | 19720 | 193 |
| 421 | 20250108 | 122500 | 3897972010 | 19750 | 19770 | 19790 | 19750 | 1138 |
| 422 | 20250108 | 122400 | 3875493350 | 19760 | 19760 | 19770 | 19750 | 139 |
| 423 | 20250108 | 122300 | 3872747060 | 19760 | 19770 | 19770 | 19760 | 529 |
| 424 | 20250108 | 122200 | 3862293830 | 19800 | 19800 | 19800 | 19800 | 1 |
| 425 | 20250108 | 122100 | 3862274030 | 19810 | 19760 | 19810 | 19750 | 838 |
| 426 | 20250108 | 122000 | 3845703530 | 19760 | 19760 | 19760 | 19760 | 52 |
| 427 | 20250108 | 121900 | 3844676010 | 19760 | 19770 | 19770 | 19750 | 668 |
| 428 | 20250108 | 121800 | 3831477530 | 19770 | 19750 | 19770 | 19750 | 267 |
| 429 | 20250108 | 121700 | 3826200900 | 19760 | 19770 | 19770 | 19760 | 108 |
| 430 | 20250108 | 121600 | 3824066770 | 19770 | 19770 | 19770 | 19770 | 7 |
| 431 | 20250108 | 121500 | 3823928380 | 19810 | 19790 | 19810 | 19790 | 700 |
| 432 | 20250108 | 121400 | 3810065580 | 19800 | 19780 | 19800 | 19770 | 1087 |
| 433 | 20250108 | 121300 | 3788559960 | 19770 | 19750 | 19770 | 19750 | 226 |
| 434 | 20250108 | 121200 | 3784093940 | 19750 | 19720 | 19750 | 19720 | 103 |
| 435 | 20250108 | 121100 | 3782059750 | 19750 | 19750 | 19760 | 19710 | 416 |
| 436 | 20250108 | 121000 | 3773846230 | 19760 | 19760 | 19760 | 19750 | 375 |
| 437 | 20250108 | 120900 | 3766436280 | 19750 | 19810 | 19810 | 19750 | 289 |
| 438 | 20250108 | 120800 | 3760712390 | 19810 | 19820 | 19820 | 19810 | 1327 |
| 439 | 20250108 | 120700 | 3734422390 | 19810 | 19710 | 19810 | 19700 | 1309 |
| 440 | 20250108 | 120600 | 3708566980 | 19700 | 19680 | 19700 | 19680 | 336 |
| 441 | 20250108 | 120500 | 3701952170 | 19650 | 19640 | 19680 | 19640 | 665 |
| 442 | 20250108 | 120400 | 3688882850 | 19640 | 19620 | 19650 | 19620 | 324 |
| 443 | 20250108 | 120300 | 3682524100 | 19610 | 19610 | 19610 | 19610 | 168 |
| 444 | 20250108 | 120200 | 3679229620 | 19610 | 19610 | 19610 | 19610 | 104 |
| 445 | 20250108 | 120100 | 3677190180 | 19600 | 19620 | 19620 | 19600 | 138 |
| 446 | 20250108 | 120000 | 3674483230 | 19620 | 19600 | 19620 | 19600 | 122 |
| 447 | 20250108 | 115900 | 3672091570 | 19600 | 19550 | 19600 | 19550 | 254 |
| 448 | 20250108 | 115800 | 3667117770 | 19550 | 19530 | 19550 | 19530 | 380 |
| 449 | 20250108 | 115700 | 3659692160 | 19540 | 19540 | 19540 | 19530 | 307 |
| 450 | 20250108 | 115600 | 3653693530 | 19540 | 19530 | 19540 | 19520 | 1662 |
| 451 | 20250108 | 115500 | 3621235310 | 19530 | 19530 | 19550 | 19530 | 61 |
| 452 | 20250108 | 115400 | 3620043460 | 19560 | 19560 | 19560 | 19560 | 142 |
| 453 | 20250108 | 115300 | 3617265940 | 19560 | 19570 | 19580 | 19560 | 311 |
| 454 | 20250108 | 115200 | 3611181070 | 19560 | 19540 | 19560 | 19540 | 198 |
| 455 | 20250108 | 115100 | 3607308850 | 19540 | 19570 | 19580 | 19540 | 77 |
| 456 | 20250108 | 115000 | 3605803270 | 19580 | 19540 | 19600 | 19540 | 878 |
| 457 | 20250108 | 114900 | 3588622640 | 19540 | 19540 | 19540 | 19530 | 1277 |
| 458 | 20250108 | 114800 | 3563675790 | 19540 | 19540 | 19540 | 19540 | 158 |
| 459 | 20250108 | 114700 | 3560588470 | 19540 | 19570 | 19570 | 19540 | 1423 |
| 460 | 20250108 | 114600 | 3532775930 | 19560 | 19560 | 19560 | 19550 | 788 |
| 461 | 20250108 | 114500 | 3517363190 | 19560 | 19550 | 19560 | 19550 | 12 |
| 462 | 20250108 | 114400 | 3517128550 | 19550 | 19560 | 19560 | 19550 | 335 |
| 463 | 20250108 | 114300 | 3510578600 | 19560 | 19560 | 19560 | 19550 | 269 |
| 464 | 20250108 | 114200 | 3505317130 | 19560 | 19590 | 19590 | 19550 | 4201 |
| 465 | 20250108 | 114100 | 3423082580 | 19590 | 19590 | 19590 | 19590 | 107 |
| 466 | 20250108 | 114000 | 3420986450 | 19590 | 19590 | 19590 | 19590 | 126 |
| 467 | 20250108 | 113900 | 3418518110 | 19590 | 19600 | 19600 | 19580 | 3636 |
| 468 | 20250108 | 113800 | 3347262280 | 19600 | 19600 | 19610 | 19600 | 2940 |
| 469 | 20250108 | 113700 | 3289635730 | 19600 | 19610 | 19620 | 19600 | 1460 |
| 470 | 20250108 | 113600 | 3261008240 | 19620 | 19600 | 19620 | 19600 | 953 |
| 471 | 20250108 | 113500 | 3242325620 | 19600 | 19600 | 19600 | 19590 | 234 |
| 472 | 20250108 | 113400 | 3237740770 | 19600 | 19590 | 19610 | 19590 | 164 |
| 473 | 20250108 | 113300 | 3234527510 | 19590 | 19620 | 19620 | 19590 | 556 |
| 474 | 20250108 | 113200 | 3223628140 | 19610 | 19610 | 19610 | 19600 | 370 |
| 475 | 20250108 | 113100 | 3216374650 | 19610 | 19610 | 19610 | 19600 | 29 |
| 476 | 20250108 | 113000 | 3215806050 | 19610 | 19600 | 19610 | 19580 | 217 |
| 477 | 20250108 | 112900 | 3211555210 | 19610 | 19580 | 19610 | 19570 | 867 |
| 478 | 20250108 | 112800 | 3194569600 | 19580 | 19580 | 19580 | 19570 | 81 |
| 479 | 20250108 | 112700 | 3192984010 | 19570 | 19570 | 19570 | 19570 | 442 |
| 480 | 20250108 | 112600 | 3184334070 | 19570 | 19570 | 19570 | 19550 | 340 |
| 481 | 20250108 | 112500 | 3177684510 | 19570 | 19560 | 19570 | 19550 | 485 |
| 482 | 20250108 | 112400 | 3168201090 | 19570 | 19560 | 19570 | 19560 | 286 |
| 483 | 20250108 | 112300 | 3162605830 | 19560 | 19560 | 19570 | 19560 | 86 |
| 484 | 20250108 | 112200 | 3160923570 | 19550 | 19600 | 19600 | 19550 | 358 |
| 485 | 20250108 | 112100 | 3153916390 | 19560 | 19650 | 19650 | 19550 | 2730 |
| 486 | 20250108 | 112000 | 3100399780 | 19650 | 19600 | 19650 | 19600 | 1574 |
| 487 | 20250108 | 111900 | 3069504910 | 19600 | 19590 | 19600 | 19590 | 1252 |
| 488 | 20250108 | 111800 | 3044973080 | 19590 | 19600 | 19620 | 19590 | 695 |
| 489 | 20250108 | 111700 | 3031350430 | 19600 | 19600 | 19600 | 19580 | 536 |
| 490 | 20250108 | 111600 | 3020849300 | 19600 | 19590 | 19610 | 19590 | 496 |
| 491 | 20250108 | 111500 | 3011127150 | 19580 | 19580 | 19580 | 19570 | 813 |
| 492 | 20250108 | 111400 | 2995213170 | 19580 | 19620 | 19620 | 19580 | 523 |
| 493 | 20250108 | 111300 | 2984965550 | 19620 | 19580 | 19620 | 19570 | 77 |
| 494 | 20250108 | 111200 | 2983457660 | 19580 | 19570 | 19580 | 19570 | 179 |
| 495 | 20250108 | 111100 | 2979954470 | 19570 | 19570 | 19570 | 19570 | 187 |
| 496 | 20250108 | 111000 | 2976294880 | 19570 | 19540 | 19570 | 19540 | 532 |
| 497 | 20250108 | 110900 | 2965885100 | 19550 | 19520 | 19550 | 19520 | 183 |
| 498 | 20250108 | 110800 | 2962309510 | 19540 | 19520 | 19540 | 19520 | 756 |
| 499 | 20250108 | 110700 | 2947544460 | 19510 | 19540 | 19540 | 19510 | 653 |
| 500 | 20250108 | 110600 | 2934794970 | 19540 | 19530 | 19540 | 19530 | 148 |
| 501 | 20250108 | 110500 | 2931903670 | 19530 | 19530 | 19530 | 19520 | 449 |
| 502 | 20250108 | 110400 | 2923137220 | 19530 | 19550 | 19550 | 19530 | 683 |
| 503 | 20250108 | 110300 | 2909788360 | 19550 | 19560 | 19560 | 19540 | 312 |
| 504 | 20250108 | 110200 | 2903689120 | 19550 | 19570 | 19570 | 19550 | 26 |
| 505 | 20250108 | 110100 | 2903180540 | 19580 | 19650 | 19700 | 19540 | 6955 |
| 506 | 20250108 | 110000 | 2766892360 | 19650 | 19700 | 19710 | 19650 | 64 |
| 507 | 20250108 | 105900 | 2765633180 | 19690 | 19670 | 19690 | 19650 | 449 |
| 508 | 20250108 | 105800 | 2756797440 | 19680 | 19650 | 19700 | 19650 | 1136 |
| 509 | 20250108 | 105700 | 2734437470 | 19660 | 19660 | 19660 | 19640 | 377 |
| 510 | 20250108 | 105600 | 2727028390 | 19660 | 19610 | 19660 | 19610 | 674 |
| 511 | 20250108 | 105500 | 2713797690 | 19610 | 19610 | 19620 | 19610 | 279 |
| 512 | 20250108 | 105400 | 2708325870 | 19620 | 19630 | 19640 | 19620 | 232 |
| 513 | 20250108 | 105300 | 2703772370 | 19630 | 19620 | 19640 | 19620 | 321 |
| 514 | 20250108 | 105200 | 2697472870 | 19610 | 19630 | 19630 | 19610 | 321 |
| 515 | 20250108 | 105100 | 2691175810 | 19640 | 19620 | 19640 | 19610 | 836 |
| 516 | 20250108 | 105000 | 2674773350 | 19630 | 19650 | 19660 | 19590 | 256 |
| 517 | 20250108 | 104900 | 2669745910 | 19610 | 19590 | 19630 | 19590 | 1247 |
| 518 | 20250108 | 104800 | 2645283960 | 19590 | 19520 | 19590 | 19490 | 1353 |
| 519 | 20250108 | 104700 | 2618812520 | 19530 | 19490 | 19540 | 19450 | 1618 |
| 520 | 20250108 | 104600 | 2587292130 | 19490 | 19500 | 19560 | 19480 | 601 |
| 521 | 20250108 | 104500 | 2575575020 | 19560 | 19500 | 19560 | 19450 | 4181 |
| 522 | 20250108 | 104400 | 2494080410 | 19470 | 19630 | 19750 | 19470 | 7214 |
| 523 | 20250108 | 104300 | 2352807430 | 19700 | 19650 | 19700 | 19640 | 939 |
| 524 | 20250108 | 104200 | 2334349170 | 19660 | 19700 | 19700 | 19660 | 301 |
| 525 | 20250108 | 104100 | 2328430600 | 19670 | 19710 | 19710 | 19670 | 63 |
| 526 | 20250108 | 104000 | 2327190550 | 19720 | 19690 | 19720 | 19660 | 6013 |
| 527 | 20250108 | 103900 | 2208707900 | 19700 | 19720 | 19720 | 19690 | 260 |
| 528 | 20250108 | 103800 | 2203585420 | 19720 | 19710 | 19720 | 19680 | 201 |
| 529 | 20250108 | 103700 | 2199624420 | 19710 | 19650 | 19720 | 19650 | 1390 |
| 530 | 20250108 | 103600 | 2172266660 | 19640 | 19570 | 19660 | 19570 | 219 |
| 531 | 20250108 | 103500 | 2167967300 | 19570 | 19660 | 19670 | 19570 | 339 |
| 532 | 20250108 | 103400 | 2161308870 | 19680 | 19670 | 19690 | 19630 | 1179 |
| 533 | 20250108 | 103300 | 2138104570 | 19630 | 19520 | 19630 | 19520 | 634 |
| 534 | 20250108 | 103200 | 2125686930 | 19460 | 19450 | 19500 | 19440 | 894 |
| 535 | 20250108 | 103100 | 2108273680 | 19440 | 19510 | 19510 | 19440 | 2355 |
| 536 | 20250108 | 103000 | 2062408350 | 19510 | 19520 | 19530 | 19500 | 637 |
| 537 | 20250108 | 102900 | 2049982110 | 19520 | 19550 | 19550 | 19510 | 815 |
| 538 | 20250108 | 102800 | 2034071440 | 19550 | 19530 | 19550 | 19530 | 372 |
| 539 | 20250108 | 102700 | 2026802940 | 19530 | 19510 | 19530 | 19500 | 426 |
| 540 | 20250108 | 102600 | 2018493890 | 19510 | 19520 | 19520 | 19500 | 2185 |
| 541 | 20250108 | 102500 | 1975866980 | 19530 | 19590 | 19590 | 19530 | 2643 |
| 542 | 20250108 | 102400 | 1924195990 | 19610 | 19560 | 19610 | 19560 | 88 |
| 543 | 20250108 | 102300 | 1922473320 | 19550 | 19560 | 19560 | 19550 | 141 |
| 544 | 20250108 | 102200 | 1919715840 | 19560 | 19560 | 19560 | 19560 | 253 |
| 545 | 20250108 | 102100 | 1914767160 | 19580 | 19570 | 19580 | 19560 | 357 |
| 546 | 20250108 | 102000 | 1907783590 | 19570 | 19580 | 19580 | 19570 | 90 |
| 547 | 20250108 | 101900 | 1906021790 | 19570 | 19580 | 19590 | 19570 | 272 |
| 548 | 20250108 | 101800 | 1900695370 | 19590 | 19610 | 19610 | 19590 | 114 |
| 549 | 20250108 | 101700 | 1898461700 | 19600 | 19560 | 19600 | 19560 | 408 |
| 550 | 20250108 | 101600 | 1890470850 | 19570 | 19590 | 19590 | 19550 | 87 |
| 551 | 20250108 | 101500 | 1888768640 | 19590 | 19540 | 19590 | 19540 | 243 |
| 552 | 20250108 | 101400 | 1884017150 | 19530 | 19520 | 19550 | 19520 | 86 |
| 553 | 20250108 | 101300 | 1882337500 | 19530 | 19590 | 19590 | 19530 | 317 |
| 554 | 20250108 | 101200 | 1876138670 | 19520 | 19570 | 19600 | 19520 | 3256 |
| 555 | 20250108 | 101100 | 1812452290 | 19570 | 19560 | 19590 | 19560 | 1693 |
| 556 | 20250108 | 101000 | 1779315910 | 19560 | 19580 | 19580 | 19560 | 278 |
| 557 | 20250108 | 100900 | 1773876470 | 19570 | 19560 | 19580 | 19550 | 526 |
| 558 | 20250108 | 100800 | 1763586950 | 19560 | 19550 | 19560 | 19550 | 302 |
| 559 | 20250108 | 100700 | 1757681000 | 19560 | 19560 | 19580 | 19560 | 449 |
| 560 | 20250108 | 100600 | 1748897230 | 19580 | 19580 | 19580 | 19570 | 512 |
| 561 | 20250108 | 100500 | 1738875480 | 19580 | 19590 | 19590 | 19580 | 214 |
| 562 | 20250108 | 100400 | 1734684310 | 19550 | 19540 | 19580 | 19540 | 254 |
| 563 | 20250108 | 100300 | 1729716370 | 19540 | 19540 | 19580 | 19530 | 1007 |
| 564 | 20250108 | 100200 | 1710030540 | 19540 | 19500 | 19560 | 19500 | 528 |
| 565 | 20250108 | 100100 | 1699723830 | 19500 | 19500 | 19500 | 19500 | 114 |
| 566 | 20250108 | 100000 | 1697500830 | 19490 | 19540 | 19590 | 19490 | 957 |
| 567 | 20250108 | 095900 | 1678811880 | 19480 | 19610 | 19610 | 19480 | 2580 |
| 568 | 20250108 | 095800 | 1628449370 | 19620 | 19740 | 19740 | 19620 | 1324 |
| 569 | 20250108 | 095700 | 1602394710 | 19730 | 19700 | 19740 | 19700 | 790 |
| 570 | 20250108 | 095600 | 1586824110 | 19710 | 19760 | 19760 | 19710 | 820 |
| 571 | 20250108 | 095500 | 1570646850 | 19760 | 19850 | 19850 | 19750 | 524 |
| 572 | 20250108 | 095400 | 1560261780 | 19850 | 19770 | 19850 | 19770 | 430 |
| 573 | 20250108 | 095300 | 1551734140 | 19770 | 19850 | 19850 | 19700 | 3408 |
| 574 | 20250108 | 095200 | 1484265220 | 19850 | 19830 | 19850 | 19830 | 205 |
| 575 | 20250108 | 095100 | 1480198840 | 19830 | 19890 | 19890 | 19830 | 1362 |
| 576 | 20250108 | 095000 | 1453139560 | 19890 | 19950 | 19950 | 19870 | 1010 |
| 577 | 20250108 | 094900 | 1433027860 | 19950 | 19920 | 19950 | 19900 | 449 |
| 578 | 20250108 | 094800 | 1424080670 | 19920 | 19990 | 19990 | 19920 | 1285 |
| 579 | 20250108 | 094700 | 1398414650 | 19990 | 19990 | 20050 | 19990 | 320 |
| 580 | 20250108 | 094600 | 1392015800 | 19990 | 20050 | 20100 | 19990 | 2507 |
| 581 | 20250108 | 094500 | 1341853790 | 20100 | 20150 | 20150 | 20100 | 835 |
| 582 | 20250108 | 094400 | 1325064440 | 20100 | 20000 | 20100 | 20000 | 1456 |
| 583 | 20250108 | 094300 | 1295819240 | 20050 | 20000 | 20050 | 20000 | 379 |
| 584 | 20250108 | 094200 | 1288225290 | 20000 | 20000 | 20100 | 19910 | 1156 |
| 585 | 20250108 | 094100 | 1265115020 | 19990 | 20100 | 20200 | 19990 | 2699 |
| 586 | 20250108 | 094000 | 1210898460 | 20150 | 20150 | 20200 | 20000 | 5426 |
| 587 | 20250108 | 093900 | 1101545460 | 20100 | 19890 | 20150 | 19880 | 2522 |
| 588 | 20250108 | 093800 | 1051145010 | 19900 | 19900 | 19910 | 19870 | 228 |
| 589 | 20250108 | 093700 | 1046607910 | 19900 | 19890 | 19900 | 19850 | 1481 |
| 590 | 20250108 | 093600 | 1017148060 | 19880 | 19840 | 19900 | 19840 | 4655 |
| 591 | 20250108 | 093500 | 924669900 | 19840 | 19830 | 19860 | 19820 | 959 |
| 592 | 20250108 | 093400 | 905641540 | 19830 | 19780 | 19850 | 19780 | 800 |
| 593 | 20250108 | 093300 | 889796460 | 19770 | 19680 | 19770 | 19610 | 615 |
| 594 | 20250108 | 093200 | 877676200 | 19680 | 19630 | 19690 | 19590 | 739 |
| 595 | 20250108 | 093100 | 863168780 | 19640 | 19680 | 19710 | 19640 | 499 |
| 596 | 20250108 | 093000 | 853346780 | 19680 | 19550 | 19680 | 19540 | 4855 |
| 597 | 20250108 | 092900 | 758068010 | 19550 | 19550 | 19550 | 19550 | 4 |
| 598 | 20250108 | 092800 | 757989810 | 19520 | 19580 | 19580 | 19520 | 716 |
| 599 | 20250108 | 092700 | 743992130 | 19570 | 19590 | 19590 | 19570 | 349 |
| 600 | 20250108 | 092600 | 737156370 | 19590 | 19640 | 19670 | 19590 | 320 |
| 601 | 20250108 | 092500 | 730867100 | 19620 | 19590 | 19630 | 19590 | 457 |
| 602 | 20250108 | 092400 | 721903440 | 19600 | 19540 | 19600 | 19500 | 379 |
| 603 | 20250108 | 092300 | 714485320 | 19520 | 19550 | 19550 | 19510 | 773 |
| 604 | 20250108 | 092200 | 699387390 | 19550 | 19630 | 19630 | 19550 | 1678 |
| 605 | 20250108 | 092100 | 666532770 | 19650 | 19640 | 19680 | 19620 | 391 |
| 606 | 20250108 | 092000 | 658847830 | 19620 | 19670 | 19670 | 19620 | 183 |
| 607 | 20250108 | 091900 | 655250480 | 19690 | 19750 | 19780 | 19690 | 2113 |
| 608 | 20250108 | 091800 | 613592110 | 19760 | 19830 | 19830 | 19760 | 847 |
| 609 | 20250108 | 091700 | 596841360 | 19830 | 19740 | 19830 | 19740 | 338 |
| 610 | 20250108 | 091600 | 590143830 | 19750 | 19860 | 19860 | 19740 | 2229 |
| 611 | 20250108 | 091500 | 545963340 | 19870 | 19860 | 19870 | 19840 | 1110 |
| 612 | 20250108 | 091400 | 523925060 | 19790 | 19820 | 19870 | 19760 | 630 |
| 613 | 20250108 | 091300 | 511441600 | 19810 | 19660 | 19820 | 19660 | 2462 |
| 614 | 20250108 | 091200 | 462834040 | 19660 | 19550 | 19660 | 19550 | 2800 |
| 615 | 20250108 | 091100 | 407934730 | 19540 | 19430 | 19540 | 19420 | 519 |
| 616 | 20250108 | 091000 | 397825560 | 19420 | 19490 | 19540 | 19420 | 2982 |
| 617 | 20250108 | 090900 | 339667710 | 19500 | 19530 | 19530 | 19420 | 570 |
| 618 | 20250108 | 090800 | 328552000 | 19520 | 19400 | 19520 | 19380 | 2734 |
| 619 | 20250108 | 090700 | 275345100 | 19380 | 19350 | 19400 | 19350 | 625 |
| 620 | 20250108 | 090600 | 263234510 | 19330 | 19250 | 19330 | 19250 | 662 |
| 621 | 20250108 | 090500 | 250466160 | 19240 | 19210 | 19270 | 19210 | 3033 |
| 622 | 20250108 | 090400 | 192086570 | 19220 | 19230 | 19260 | 19200 | 2046 |
| 623 | 20250108 | 090300 | 152742820 | 19230 | 19280 | 19280 | 19190 | 254 |
| 624 | 20250108 | 090200 | 147854760 | 19230 | 19150 | 19270 | 19120 | 790 |
| 625 | 20250108 | 090100 | 132679220 | 19150 | 19230 | 19230 | 19070 | 3898 |
| 626 | 20250108 | 090000 | 57983500 | 19230 | 19200 | 19460 | 19200 | 3013 |