31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 3 | 20250108 | 184400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20250108 | 184300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20250108 | 184200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20250108 | 184100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20250108 | 184000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20250108 | 183900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20250108 | 183800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20250108 | 183700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20250108 | 183600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20250108 | 183500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20250108 | 183400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20250108 | 183300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20250108 | 183200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20250108 | 183100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20250108 | 183000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20250108 | 182900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20250108 | 182800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20250108 | 182700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20250108 | 182600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20250108 | 182500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20250108 | 182400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20250108 | 182300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20250108 | 182200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20250108 | 182100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20250108 | 182000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20250108 | 181900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20250108 | 181800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20250108 | 181700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20250108 | 181600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20250108 | 181500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 33 | 20250108 | 181400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20250108 | 181300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20250108 | 181200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20250108 | 181100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20250108 | 181000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20250108 | 180900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20250108 | 180800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20250108 | 180700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20250108 | 180600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20250108 | 180500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20250108 | 180400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20250108 | 180300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20250108 | 180200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20250108 | 180100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20250108 | 180000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20250108 | 175900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20250108 | 175800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20250108 | 175700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20250108 | 175600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20250108 | 175500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20250108 | 175400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20250108 | 175300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20250108 | 175200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20250108 | 175100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20250108 | 175000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20250108 | 174900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20250108 | 174800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20250108 | 174700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20250108 | 174600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20250108 | 174500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 63 | 20250108 | 174400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20250108 | 174300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20250108 | 174200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20250108 | 174100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20250108 | 174000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20250108 | 173900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20250108 | 173800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20250108 | 173700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20250108 | 173600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20250108 | 173500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20250108 | 173400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20250108 | 173300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20250108 | 173200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20250108 | 173100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20250108 | 173000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20250108 | 172900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20250108 | 172800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20250108 | 172700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20250108 | 172600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20250108 | 172500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20250108 | 172400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20250108 | 172300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20250108 | 172200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20250108 | 172100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20250108 | 172000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20250108 | 171900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20250108 | 171800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20250108 | 171700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20250108 | 171600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20250108 | 171500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 93 | 20250108 | 171400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20250108 | 171300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20250108 | 171200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20250108 | 171100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20250108 | 171000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20250108 | 170900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20250108 | 170800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20250108 | 170700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20250108 | 170600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20250108 | 170500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20250108 | 170400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20250108 | 170300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20250108 | 170200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20250108 | 170100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20250108 | 170000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20250108 | 165900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20250108 | 165800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20250108 | 165700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20250108 | 165600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20250108 | 165500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20250108 | 165400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20250108 | 165300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20250108 | 165200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20250108 | 165100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20250108 | 165000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20250108 | 164900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20250108 | 164800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20250108 | 164700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20250108 | 164600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20250108 | 164500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 123 | 20250108 | 164400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20250108 | 164300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20250108 | 164200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20250108 | 164100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20250108 | 164000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20250108 | 163900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20250108 | 163800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20250108 | 163700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20250108 | 163600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20250108 | 163500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20250108 | 163400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20250108 | 163300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20250108 | 163200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20250108 | 163100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20250108 | 163000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20250108 | 162900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20250108 | 162800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20250108 | 162700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20250108 | 162600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20250108 | 162500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20250108 | 162400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20250108 | 162300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20250108 | 162200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20250108 | 162100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20250108 | 162000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20250108 | 161900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20250108 | 161800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20250108 | 161700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20250108 | 161600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20250108 | 161500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 153 | 20250108 | 161400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20250108 | 161300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20250108 | 161200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20250108 | 161100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20250108 | 161000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20250108 | 160900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20250108 | 160800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20250108 | 160700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20250108 | 160600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20250108 | 160500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20250108 | 160400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20250108 | 160300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20250108 | 160200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20250108 | 160100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20250108 | 160000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20250108 | 155900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20250108 | 155800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20250108 | 155700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20250108 | 155600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20250108 | 155500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20250108 | 155400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20250108 | 155300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20250108 | 155200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20250108 | 155100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20250108 | 155000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20250108 | 154900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20250108 | 154800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20250108 | 154700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20250108 | 154600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20250108 | 154500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 183 | 20250108 | 154400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20250108 | 154300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20250108 | 154200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20250108 | 154100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 187 | 20250108 | 154000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20250108 | 153900 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20250108 | 153800 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20250108 | 153700 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20250108 | 153600 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20250108 | 153500 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20250108 | 153400 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20250108 | 153300 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20250108 | 153200 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20250108 | 153100 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20250108 | 153000 | 4669920980 | 19690 | 19690 | 19690 | 19690 | 2512 |
| 198 | 20250108 | 152900 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 199 | 20250108 | 152800 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 200 | 20250108 | 152700 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 201 | 20250108 | 152600 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 202 | 20250108 | 152500 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 203 | 20250108 | 152400 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 204 | 20250108 | 152300 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 205 | 20250108 | 152200 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 206 | 20250108 | 152100 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 207 | 20250108 | 152000 | 4620459700 | 19720 | 19720 | 19720 | 19720 | 0 |
| 208 | 20250108 | 151900 | 4620459700 | 19720 | 19710 | 19780 | 19710 | 1118 |
| 209 | 20250108 | 151800 | 4598405080 | 19790 | 19720 | 19790 | 19700 | 3325 |
| 210 | 20250108 | 151700 | 4532694910 | 19720 | 19700 | 19720 | 19690 | 676 |
| 211 | 20250108 | 151600 | 4519381580 | 19700 | 19690 | 19700 | 19690 | 253 |
| 212 | 20250108 | 151500 | 4514397720 | 19690 | 19690 | 19690 | 19680 | 324 |
| 213 | 20250108 | 151400 | 4508018350 | 19680 | 19690 | 19690 | 19670 | 163 |
| 214 | 20250108 | 151300 | 4504809710 | 19690 | 19700 | 19700 | 19660 | 711 |
| 215 | 20250108 | 151200 | 4490809030 | 19700 | 19700 | 19700 | 19690 | 203 |
| 216 | 20250108 | 151100 | 4486810740 | 19690 | 19690 | 19690 | 19660 | 449 |
| 217 | 20250108 | 151000 | 4477972620 | 19690 | 19670 | 19690 | 19660 | 181 |
| 218 | 20250108 | 150900 | 4474409950 | 19670 | 19650 | 19670 | 19650 | 523 |
| 219 | 20250108 | 150800 | 4464129170 | 19650 | 19660 | 19660 | 19640 | 572 |
| 220 | 20250108 | 150700 | 4452890300 | 19650 | 19660 | 19670 | 19650 | 487 |
| 221 | 20250108 | 150600 | 4443316860 | 19660 | 19670 | 19670 | 19650 | 691 |
| 222 | 20250108 | 150500 | 4429730500 | 19670 | 19670 | 19670 | 19660 | 173 |
| 223 | 20250108 | 150400 | 4426327840 | 19660 | 19670 | 19670 | 19660 | 290 |
| 224 | 20250108 | 150300 | 4420625270 | 19670 | 19670 | 19670 | 19660 | 394 |
| 225 | 20250108 | 150200 | 4412877370 | 19670 | 19700 | 19700 | 19670 | 445 |
| 226 | 20250108 | 150100 | 4404120770 | 19700 | 19700 | 19700 | 19680 | 242 |
| 227 | 20250108 | 150000 | 4399353670 | 19700 | 19690 | 19700 | 19680 | 497 |
| 228 | 20250108 | 145900 | 4389568530 | 19690 | 19690 | 19700 | 19690 | 214 |
| 229 | 20250108 | 145800 | 4385354700 | 19690 | 19690 | 19700 | 19690 | 132 |
| 230 | 20250108 | 145700 | 4382755100 | 19690 | 19680 | 19700 | 19680 | 283 |
| 231 | 20250108 | 145600 | 4377185010 | 19680 | 19690 | 19700 | 19680 | 589 |
| 232 | 20250108 | 145500 | 4365587550 | 19690 | 19710 | 19710 | 19690 | 678 |
| 233 | 20250108 | 145400 | 4352229610 | 19710 | 19700 | 19710 | 19700 | 254 |
| 234 | 20250108 | 145300 | 4347225300 | 19700 | 19700 | 19700 | 19700 | 83 |
| 235 | 20250108 | 145200 | 4345590200 | 19700 | 19710 | 19710 | 19700 | 480 |
| 236 | 20250108 | 145100 | 4336131810 | 19710 | 19720 | 19720 | 19700 | 2311 |
| 237 | 20250108 | 145000 | 4290586940 | 19720 | 19710 | 19750 | 19710 | 170 |
| 238 | 20250108 | 144900 | 4287234400 | 19720 | 19750 | 19750 | 19710 | 170 |
| 239 | 20250108 | 144800 | 4283879850 | 19750 | 19730 | 19750 | 19730 | 284 |
| 240 | 20250108 | 144700 | 4278274280 | 19730 | 19710 | 19730 | 19700 | 70 |
| 241 | 20250108 | 144600 | 4276894610 | 19700 | 19720 | 19720 | 19700 | 831 |
| 242 | 20250108 | 144500 | 4260517230 | 19710 | 19710 | 19720 | 19710 | 635 |
| 243 | 20250108 | 144400 | 4248001090 | 19710 | 19720 | 19720 | 19710 | 369 |
| 244 | 20250108 | 144300 | 4240726640 | 19720 | 19710 | 19720 | 19710 | 485 |
| 245 | 20250108 | 144200 | 4231166850 | 19720 | 19710 | 19720 | 19710 | 97 |
| 246 | 20250108 | 144100 | 4229254340 | 19720 | 19710 | 19720 | 19710 | 77 |
| 247 | 20250108 | 144000 | 4227736300 | 19720 | 19710 | 19720 | 19700 | 891 |
| 248 | 20250108 | 143900 | 4210173200 | 19710 | 19710 | 19710 | 19700 | 77 |
| 249 | 20250108 | 143800 | 4208655580 | 19710 | 19710 | 19710 | 19700 | 55 |
| 250 | 20250108 | 143700 | 4207571760 | 19710 | 19710 | 19710 | 19700 | 322 |
| 251 | 20250108 | 143600 | 4201227430 | 19710 | 19710 | 19710 | 19700 | 52 |
| 252 | 20250108 | 143500 | 4200202680 | 19710 | 19720 | 19720 | 19710 | 171 |
| 253 | 20250108 | 143400 | 4196832150 | 19720 | 19700 | 19720 | 19700 | 439 |
| 254 | 20250108 | 143300 | 4188182640 | 19690 | 19690 | 19700 | 19690 | 246 |
| 255 | 20250108 | 143200 | 4183338150 | 19690 | 19700 | 19700 | 19690 | 291 |
| 256 | 20250108 | 143100 | 4177606710 | 19710 | 19690 | 19710 | 19690 | 226 |
| 257 | 20250108 | 143000 | 4173154850 | 19690 | 19690 | 19700 | 19690 | 163 |
| 258 | 20250108 | 142900 | 4169944360 | 19690 | 19700 | 19710 | 19690 | 106 |
| 259 | 20250108 | 142800 | 4167856480 | 19700 | 19690 | 19710 | 19690 | 462 |
| 260 | 20250108 | 142700 | 4158755480 | 19700 | 19720 | 19730 | 19700 | 389 |
| 261 | 20250108 | 142600 | 4151088390 | 19720 | 19720 | 19730 | 19700 | 3719 |
| 262 | 20250108 | 142500 | 4077814680 | 19720 | 19720 | 19720 | 19710 | 230 |
| 263 | 20250108 | 142400 | 4073279440 | 19720 | 19730 | 19730 | 19710 | 121 |
| 264 | 20250108 | 142300 | 4070893430 | 19720 | 19730 | 19730 | 19710 | 78 |
| 265 | 20250108 | 142200 | 4069355360 | 19730 | 19710 | 19730 | 19710 | 84 |
| 266 | 20250108 | 142100 | 4067698960 | 19710 | 19730 | 19730 | 19710 | 318 |
| 267 | 20250108 | 142000 | 4061430640 | 19720 | 19720 | 19730 | 19720 | 66 |
| 268 | 20250108 | 141900 | 4060128790 | 19720 | 19740 | 19750 | 19720 | 277 |
| 269 | 20250108 | 141800 | 4054662510 | 19740 | 19750 | 19750 | 19740 | 432 |
| 270 | 20250108 | 141700 | 4046131960 | 19750 | 19710 | 19750 | 19710 | 1323 |
| 271 | 20250108 | 141600 | 4020020180 | 19720 | 19720 | 19730 | 19720 | 291 |
| 272 | 20250108 | 141500 | 4014281600 | 19730 | 19720 | 19730 | 19700 | 352 |
| 273 | 20250108 | 141400 | 4007343790 | 19720 | 19710 | 19740 | 19700 | 788 |
| 274 | 20250108 | 141300 | 3991809430 | 19710 | 19710 | 19710 | 19700 | 95 |
| 275 | 20250108 | 141200 | 3989937480 | 19710 | 19720 | 19740 | 19710 | 686 |
| 276 | 20250108 | 141100 | 3976404180 | 19730 | 19730 | 19730 | 19720 | 575 |
| 277 | 20250108 | 141000 | 3965062280 | 19740 | 19740 | 19740 | 19730 | 396 |
| 278 | 20250108 | 140900 | 3957248950 | 19740 | 19740 | 19740 | 19730 | 24 |
| 279 | 20250108 | 140800 | 3956775360 | 19740 | 19740 | 19740 | 19740 | 234 |
| 280 | 20250108 | 140700 | 3952156200 | 19740 | 19730 | 19740 | 19730 | 82 |
| 281 | 20250108 | 140600 | 3950538330 | 19740 | 19740 | 19750 | 19730 | 126 |
| 282 | 20250108 | 140500 | 3948050870 | 19750 | 19730 | 19750 | 19720 | 459 |
| 283 | 20250108 | 140400 | 3938993700 | 19730 | 19730 | 19740 | 19720 | 292 |
| 284 | 20250108 | 140300 | 3933232460 | 19730 | 19740 | 19740 | 19700 | 185 |
| 285 | 20250108 | 140200 | 3929582730 | 19750 | 19750 | 19750 | 19740 | 31 |
| 286 | 20250108 | 140100 | 3928970590 | 19750 | 19720 | 19750 | 19700 | 950 |
| 287 | 20250108 | 140000 | 3910232270 | 19720 | 19720 | 19730 | 19720 | 269 |
| 288 | 20250108 | 135900 | 3904927540 | 19720 | 19710 | 19730 | 19710 | 813 |
| 289 | 20250108 | 135800 | 3888893980 | 19710 | 19710 | 19710 | 19700 | 24 |
| 290 | 20250108 | 135700 | 3888421140 | 19710 | 19690 | 19730 | 19690 | 235 |
| 291 | 20250108 | 135600 | 3883791640 | 19690 | 19690 | 19710 | 19690 | 188 |
| 292 | 20250108 | 135500 | 3880089420 | 19690 | 19700 | 19710 | 19680 | 1648 |
| 293 | 20250108 | 135400 | 3847635970 | 19710 | 19710 | 19710 | 19700 | 214 |
| 294 | 20250108 | 135300 | 3843419160 | 19710 | 19720 | 19730 | 19700 | 501 |
| 295 | 20250108 | 135200 | 3833542440 | 19720 | 19730 | 19730 | 19710 | 76 |
| 296 | 20250108 | 135100 | 3832044080 | 19730 | 19730 | 19730 | 19720 | 61 |
| 297 | 20250108 | 135000 | 3830841060 | 19730 | 19740 | 19740 | 19720 | 134 |
| 298 | 20250108 | 134900 | 3828197540 | 19740 | 19740 | 19750 | 19740 | 311 |
| 299 | 20250108 | 134800 | 3822058240 | 19740 | 19730 | 19750 | 19720 | 246 |
| 300 | 20250108 | 134700 | 3817206690 | 19730 | 19730 | 19750 | 19720 | 192 |
| 301 | 20250108 | 134600 | 3813414900 | 19720 | 19750 | 19750 | 19720 | 75 |
| 302 | 20250108 | 134500 | 3811935350 | 19720 | 19720 | 19720 | 19720 | 157 |
| 303 | 20250108 | 134400 | 3808839310 | 19710 | 19710 | 19730 | 19700 | 89 |
| 304 | 20250108 | 134300 | 3807085250 | 19710 | 19760 | 19760 | 19700 | 752 |
| 305 | 20250108 | 134200 | 3792259000 | 19760 | 19720 | 19760 | 19720 | 660 |
| 306 | 20250108 | 134100 | 3779242920 | 19710 | 19710 | 19720 | 19710 | 35 |
| 307 | 20250108 | 134000 | 3778552990 | 19720 | 19760 | 19760 | 19720 | 246 |
| 308 | 20250108 | 133900 | 3773697170 | 19760 | 19760 | 19760 | 19760 | 85 |
| 309 | 20250108 | 133800 | 3772017570 | 19760 | 19760 | 19770 | 19760 | 224 |
| 310 | 20250108 | 133700 | 3767591260 | 19750 | 19760 | 19760 | 19750 | 243 |
| 311 | 20250108 | 133600 | 3762791900 | 19760 | 19730 | 19760 | 19730 | 724 |
| 312 | 20250108 | 133500 | 3748496930 | 19730 | 19750 | 19750 | 19720 | 534 |
| 313 | 20250108 | 133400 | 3737961560 | 19750 | 19740 | 19750 | 19730 | 82 |
| 314 | 20250108 | 133300 | 3736342950 | 19730 | 19740 | 19750 | 19730 | 234 |
| 315 | 20250108 | 133200 | 3731723600 | 19740 | 19750 | 19750 | 19740 | 98 |
| 316 | 20250108 | 133100 | 3729788500 | 19750 | 19750 | 19760 | 19750 | 490 |
| 317 | 20250108 | 133000 | 3720110100 | 19740 | 19750 | 19750 | 19740 | 4 |
| 318 | 20250108 | 132900 | 3720031120 | 19730 | 19730 | 19750 | 19730 | 329 |
| 319 | 20250108 | 132800 | 3713535820 | 19730 | 19750 | 19750 | 19730 | 200 |
| 320 | 20250108 | 132700 | 3709588240 | 19750 | 19740 | 19750 | 19740 | 252 |
| 321 | 20250108 | 132600 | 3704612700 | 19740 | 19740 | 19740 | 19730 | 169 |
| 322 | 20250108 | 132500 | 3701276790 | 19740 | 19710 | 19740 | 19710 | 123 |
| 323 | 20250108 | 132400 | 3698851630 | 19700 | 19700 | 19710 | 19690 | 398 |
| 324 | 20250108 | 132300 | 3691011170 | 19710 | 19700 | 19710 | 19690 | 57 |
| 325 | 20250108 | 132200 | 3689888200 | 19710 | 19720 | 19720 | 19710 | 101 |
| 326 | 20250108 | 132100 | 3687897370 | 19720 | 19710 | 19750 | 19700 | 80 |
| 327 | 20250108 | 132000 | 3686320440 | 19710 | 19730 | 19750 | 19700 | 1020 |
| 328 | 20250108 | 131900 | 3666222760 | 19740 | 19750 | 19750 | 19740 | 126 |
| 329 | 20250108 | 131800 | 3663735450 | 19740 | 19740 | 19750 | 19740 | 157 |
| 330 | 20250108 | 131700 | 3660636220 | 19750 | 19750 | 19750 | 19730 | 51 |
| 331 | 20250108 | 131600 | 3659629510 | 19740 | 19710 | 19740 | 19710 | 173 |
| 332 | 20250108 | 131500 | 3656218820 | 19720 | 19720 | 19720 | 19710 | 442 |
| 333 | 20250108 | 131400 | 3647505730 | 19720 | 19720 | 19720 | 19710 | 309 |
| 334 | 20250108 | 131300 | 3641412700 | 19710 | 19750 | 19750 | 19710 | 373 |
| 335 | 20250108 | 131200 | 3634052990 | 19750 | 19750 | 19750 | 19740 | 140 |
| 336 | 20250108 | 131100 | 3631288260 | 19740 | 19760 | 19760 | 19740 | 431 |
| 337 | 20250108 | 131000 | 3622775940 | 19750 | 19760 | 19760 | 19750 | 145 |
| 338 | 20250108 | 130900 | 3619912090 | 19750 | 19750 | 19760 | 19750 | 255 |
| 339 | 20250108 | 130800 | 3614874510 | 19760 | 19750 | 19760 | 19750 | 45 |
| 340 | 20250108 | 130700 | 3613985670 | 19750 | 19740 | 19750 | 19740 | 186 |
| 341 | 20250108 | 130600 | 3610312660 | 19740 | 19710 | 19740 | 19710 | 171 |
| 342 | 20250108 | 130500 | 3606941650 | 19720 | 19730 | 19740 | 19720 | 31 |
| 343 | 20250108 | 130400 | 3606330150 | 19730 | 19710 | 19730 | 19710 | 61 |
| 344 | 20250108 | 130300 | 3605127260 | 19720 | 19720 | 19730 | 19720 | 151 |
| 345 | 20250108 | 130200 | 3602149360 | 19710 | 19730 | 19730 | 19710 | 77 |
| 346 | 20250108 | 130100 | 3600631490 | 19730 | 19750 | 19750 | 19730 | 10 |
| 347 | 20250108 | 130000 | 3600434120 | 19750 | 19700 | 19750 | 19680 | 738 |
| 348 | 20250108 | 125900 | 3585889260 | 19690 | 19680 | 19690 | 19670 | 309 |
| 349 | 20250108 | 125800 | 3579809450 | 19680 | 19700 | 19700 | 19670 | 74 |
| 350 | 20250108 | 125700 | 3578352580 | 19700 | 19680 | 19700 | 19680 | 216 |
| 351 | 20250108 | 125600 | 3574100680 | 19670 | 19680 | 19680 | 19660 | 188 |
| 352 | 20250108 | 125500 | 3570402620 | 19680 | 19690 | 19690 | 19680 | 166 |
| 353 | 20250108 | 125400 | 3567134720 | 19690 | 19690 | 19690 | 19690 | 100 |
| 354 | 20250108 | 125300 | 3565165720 | 19690 | 19680 | 19700 | 19670 | 389 |
| 355 | 20250108 | 125200 | 3557509950 | 19680 | 19740 | 19740 | 19660 | 1240 |
| 356 | 20250108 | 125100 | 3533093660 | 19750 | 19760 | 19760 | 19750 | 354 |
| 357 | 20250108 | 125000 | 3526101890 | 19750 | 19760 | 19760 | 19750 | 62 |
| 358 | 20250108 | 124900 | 3524877290 | 19760 | 19760 | 19760 | 19740 | 96 |
| 359 | 20250108 | 124800 | 3522981160 | 19750 | 19760 | 19760 | 19750 | 134 |
| 360 | 20250108 | 124700 | 3520334090 | 19760 | 19760 | 19760 | 19760 | 6 |
| 361 | 20250108 | 124600 | 3520215530 | 19760 | 19760 | 19760 | 19750 | 61 |
| 362 | 20250108 | 124500 | 3519010350 | 19760 | 19770 | 19770 | 19760 | 13 |
| 363 | 20250108 | 124400 | 3518753430 | 19760 | 19760 | 19770 | 19760 | 25 |
| 364 | 20250108 | 124300 | 3518259380 | 19770 | 19730 | 19770 | 19730 | 300 |
| 365 | 20250108 | 124200 | 3512334510 | 19730 | 19720 | 19740 | 19690 | 964 |
| 366 | 20250108 | 124100 | 3493332200 | 19720 | 19710 | 19720 | 19710 | 137 |
| 367 | 20250108 | 124000 | 3490631050 | 19720 | 19720 | 19720 | 19710 | 14 |
| 368 | 20250108 | 123900 | 3490354980 | 19730 | 19710 | 19730 | 19710 | 190 |
| 369 | 20250108 | 123800 | 3486608710 | 19720 | 19730 | 19730 | 19710 | 309 |
| 370 | 20250108 | 123700 | 3480517640 | 19730 | 19720 | 19730 | 19700 | 14 |
| 371 | 20250108 | 123600 | 3480241660 | 19720 | 19710 | 19720 | 19690 | 124 |
| 372 | 20250108 | 123500 | 3477798350 | 19710 | 19710 | 19720 | 19690 | 442 |
| 373 | 20250108 | 123400 | 3469089050 | 19710 | 19700 | 19710 | 19700 | 892 |
| 374 | 20250108 | 123300 | 3451515550 | 19700 | 19710 | 19710 | 19700 | 121 |
| 375 | 20250108 | 123200 | 3449131320 | 19720 | 19710 | 19730 | 19710 | 102 |
| 376 | 20250108 | 123100 | 3447120400 | 19720 | 19740 | 19740 | 19720 | 127 |
| 377 | 20250108 | 123000 | 3444614210 | 19740 | 19730 | 19740 | 19730 | 51 |
| 378 | 20250108 | 122900 | 3443607530 | 19740 | 19730 | 19740 | 19720 | 28 |
| 379 | 20250108 | 122800 | 3443055320 | 19750 | 19750 | 19760 | 19720 | 55 |
| 380 | 20250108 | 122700 | 3441969620 | 19760 | 19760 | 19760 | 19760 | 70 |
| 381 | 20250108 | 122600 | 3440586420 | 19770 | 19690 | 19770 | 19690 | 177 |
| 382 | 20250108 | 122500 | 3437098510 | 19690 | 19770 | 19770 | 19690 | 719 |
| 383 | 20250108 | 122400 | 3422907120 | 19770 | 19770 | 19770 | 19760 | 102 |
| 384 | 20250108 | 122300 | 3420890590 | 19770 | 19760 | 19770 | 19760 | 76 |
| 385 | 20250108 | 122200 | 3419388550 | 19770 | 19760 | 19770 | 19760 | 106 |
| 386 | 20250108 | 122100 | 3417293750 | 19760 | 19690 | 19760 | 19690 | 982 |
| 387 | 20250108 | 122000 | 3397933240 | 19690 | 19690 | 19690 | 19680 | 41 |
| 388 | 20250108 | 121900 | 3397125960 | 19690 | 19670 | 19690 | 19660 | 21 |
| 389 | 20250108 | 121800 | 3396712830 | 19660 | 19690 | 19690 | 19660 | 285 |
| 390 | 20250108 | 121700 | 3391101740 | 19690 | 19700 | 19700 | 19690 | 263 |
| 391 | 20250108 | 121600 | 3385922820 | 19690 | 19670 | 19700 | 19670 | 189 |
| 392 | 20250108 | 121500 | 3382200700 | 19670 | 19660 | 19670 | 19650 | 448 |
| 393 | 20250108 | 121400 | 3373393490 | 19660 | 19650 | 19660 | 19650 | 72 |
| 394 | 20250108 | 121300 | 3371978260 | 19660 | 19650 | 19660 | 19650 | 88 |
| 395 | 20250108 | 121200 | 3370248680 | 19650 | 19640 | 19660 | 19640 | 356 |
| 396 | 20250108 | 121100 | 3363254440 | 19650 | 19690 | 19690 | 19640 | 2535 |
| 397 | 20250108 | 121000 | 3313435130 | 19680 | 19700 | 19700 | 19680 | 332 |
| 398 | 20250108 | 120900 | 3306900350 | 19690 | 19690 | 19700 | 19690 | 408 |
| 399 | 20250108 | 120800 | 3298863620 | 19690 | 19700 | 19700 | 19680 | 77 |
| 400 | 20250108 | 120700 | 3297347290 | 19690 | 19700 | 19700 | 19690 | 120 |
| 401 | 20250108 | 120600 | 3294983760 | 19700 | 19680 | 19700 | 19670 | 471 |
| 402 | 20250108 | 120500 | 3285718150 | 19670 | 19690 | 19700 | 19670 | 222 |
| 403 | 20250108 | 120400 | 3281348030 | 19700 | 19690 | 19700 | 19690 | 200 |
| 404 | 20250108 | 120300 | 3277409750 | 19690 | 19680 | 19690 | 19680 | 431 |
| 405 | 20250108 | 120200 | 3268924460 | 19690 | 19700 | 19700 | 19680 | 58 |
| 406 | 20250108 | 120100 | 3267782890 | 19670 | 19700 | 19700 | 19660 | 177 |
| 407 | 20250108 | 120000 | 3264299600 | 19700 | 19680 | 19720 | 19680 | 265 |
| 408 | 20250108 | 115900 | 3259081030 | 19670 | 19710 | 19720 | 19670 | 125 |
| 409 | 20250108 | 115800 | 3256619070 | 19700 | 19720 | 19720 | 19700 | 329 |
| 410 | 20250108 | 115700 | 3250136040 | 19720 | 19720 | 19720 | 19710 | 26 |
| 411 | 20250108 | 115600 | 3249623520 | 19720 | 19730 | 19730 | 19710 | 74 |
| 412 | 20250108 | 115500 | 3248163760 | 19730 | 19740 | 19750 | 19730 | 21 |
| 413 | 20250108 | 115400 | 3247749220 | 19740 | 19750 | 19760 | 19740 | 221 |
| 414 | 20250108 | 115300 | 3243384450 | 19750 | 19770 | 19770 | 19750 | 207 |
| 415 | 20250108 | 115200 | 3239296050 | 19760 | 19770 | 19770 | 19760 | 22 |
| 416 | 20250108 | 115100 | 3238861160 | 19770 | 19760 | 19770 | 19760 | 556 |
| 417 | 20250108 | 115000 | 3227869360 | 19770 | 19760 | 19780 | 19760 | 48 |
| 418 | 20250108 | 114900 | 3226920520 | 19750 | 19710 | 19780 | 19700 | 1063 |
| 419 | 20250108 | 114800 | 3205947730 | 19710 | 19710 | 19710 | 19700 | 89 |
| 420 | 20250108 | 114700 | 3204194190 | 19710 | 19710 | 19710 | 19710 | 178 |
| 421 | 20250108 | 114600 | 3200685810 | 19720 | 19720 | 19720 | 19710 | 22 |
| 422 | 20250108 | 114500 | 3200252130 | 19720 | 19710 | 19720 | 19710 | 260 |
| 423 | 20250108 | 114400 | 3195127490 | 19710 | 19710 | 19720 | 19700 | 230 |
| 424 | 20250108 | 114300 | 3190594190 | 19720 | 19720 | 19730 | 19710 | 29 |
| 425 | 20250108 | 114200 | 3190022400 | 19720 | 19710 | 19730 | 19710 | 339 |
| 426 | 20250108 | 114100 | 3183340290 | 19710 | 19700 | 19710 | 19700 | 54 |
| 427 | 20250108 | 114000 | 3182276480 | 19700 | 19700 | 19700 | 19690 | 403 |
| 428 | 20250108 | 113900 | 3174341150 | 19700 | 19700 | 19700 | 19700 | 22 |
| 429 | 20250108 | 113800 | 3173907750 | 19680 | 19690 | 19700 | 19670 | 341 |
| 430 | 20250108 | 113700 | 3167197360 | 19690 | 19700 | 19700 | 19690 | 103 |
| 431 | 20250108 | 113600 | 3165168890 | 19700 | 19700 | 19710 | 19690 | 67 |
| 432 | 20250108 | 113500 | 3163849170 | 19700 | 19710 | 19710 | 19690 | 48 |
| 433 | 20250108 | 113400 | 3162903590 | 19710 | 19730 | 19730 | 19710 | 37 |
| 434 | 20250108 | 113300 | 3162174050 | 19730 | 19740 | 19740 | 19730 | 6 |
| 435 | 20250108 | 113200 | 3162055650 | 19740 | 19740 | 19740 | 19740 | 73 |
| 436 | 20250108 | 113100 | 3160614630 | 19720 | 19720 | 19740 | 19710 | 381 |
| 437 | 20250108 | 113000 | 3153104370 | 19720 | 19680 | 19720 | 19680 | 960 |
| 438 | 20250108 | 112900 | 3134209800 | 19680 | 19710 | 19710 | 19680 | 248 |
| 439 | 20250108 | 112800 | 3129324930 | 19710 | 19710 | 19710 | 19700 | 68 |
| 440 | 20250108 | 112700 | 3127985150 | 19710 | 19730 | 19740 | 19700 | 319 |
| 441 | 20250108 | 112600 | 3121696300 | 19740 | 19750 | 19750 | 19730 | 300 |
| 442 | 20250108 | 112500 | 3115774850 | 19750 | 19760 | 19770 | 19740 | 27 |
| 443 | 20250108 | 112400 | 3115241590 | 19770 | 19760 | 19770 | 19750 | 101 |
| 444 | 20250108 | 112300 | 3113246280 | 19760 | 19760 | 19760 | 19740 | 1445 |
| 445 | 20250108 | 112200 | 3084703620 | 19750 | 19770 | 19780 | 19750 | 573 |
| 446 | 20250108 | 112100 | 3073378020 | 19770 | 19810 | 19820 | 19760 | 342 |
| 447 | 20250108 | 112000 | 3066608600 | 19810 | 19760 | 19810 | 19760 | 1591 |
| 448 | 20250108 | 111900 | 3035135060 | 19760 | 19770 | 19770 | 19760 | 152 |
| 449 | 20250108 | 111800 | 3032130830 | 19770 | 19770 | 19770 | 19770 | 13 |
| 450 | 20250108 | 111700 | 3031873820 | 19770 | 19770 | 19770 | 19760 | 126 |
| 451 | 20250108 | 111600 | 3029383310 | 19770 | 19770 | 19770 | 19760 | 6 |
| 452 | 20250108 | 111500 | 3029264710 | 19770 | 19760 | 19770 | 19740 | 200 |
| 453 | 20250108 | 111400 | 3025313140 | 19770 | 19760 | 19770 | 19760 | 78 |
| 454 | 20250108 | 111300 | 3023771720 | 19750 | 19760 | 19760 | 19750 | 128 |
| 455 | 20250108 | 111200 | 3021243430 | 19750 | 19760 | 19760 | 19750 | 131 |
| 456 | 20250108 | 111100 | 3018655020 | 19750 | 19770 | 19770 | 19740 | 248 |
| 457 | 20250108 | 111000 | 3013755900 | 19750 | 19770 | 19770 | 19750 | 430 |
| 458 | 20250108 | 110900 | 3005257940 | 19770 | 19740 | 19770 | 19740 | 22 |
| 459 | 20250108 | 110800 | 3004823370 | 19760 | 19760 | 19770 | 19750 | 868 |
| 460 | 20250108 | 110700 | 2987671760 | 19750 | 19730 | 19750 | 19700 | 541 |
| 461 | 20250108 | 110600 | 2976989180 | 19730 | 19680 | 19730 | 19680 | 441 |
| 462 | 20250108 | 110500 | 2968294430 | 19680 | 19650 | 19680 | 19640 | 734 |
| 463 | 20250108 | 110400 | 2953868830 | 19650 | 19620 | 19660 | 19610 | 132 |
| 464 | 20250108 | 110300 | 2951279040 | 19660 | 19650 | 19660 | 19610 | 1527 |
| 465 | 20250108 | 110200 | 2921322580 | 19620 | 19680 | 19680 | 19620 | 175 |
| 466 | 20250108 | 110100 | 2917882850 | 19680 | 19730 | 19730 | 19680 | 2955 |
| 467 | 20250108 | 110000 | 2859662620 | 19730 | 19740 | 19740 | 19720 | 694 |
| 468 | 20250108 | 105900 | 2845974860 | 19740 | 19730 | 19740 | 19720 | 125 |
| 469 | 20250108 | 105800 | 2843508160 | 19740 | 19740 | 19740 | 19730 | 208 |
| 470 | 20250108 | 105700 | 2839402250 | 19720 | 19760 | 19780 | 19720 | 636 |
| 471 | 20250108 | 105600 | 2826849200 | 19780 | 19770 | 19780 | 19750 | 695 |
| 472 | 20250108 | 105500 | 2813113750 | 19770 | 19780 | 19780 | 19770 | 248 |
| 473 | 20250108 | 105400 | 2808209380 | 19780 | 19800 | 19800 | 19770 | 272 |
| 474 | 20250108 | 105300 | 2802829440 | 19800 | 19800 | 19830 | 19790 | 531 |
| 475 | 20250108 | 105200 | 2792309150 | 19800 | 19800 | 19810 | 19790 | 139 |
| 476 | 20250108 | 105100 | 2789557150 | 19800 | 19800 | 19810 | 19790 | 54 |
| 477 | 20250108 | 105000 | 2788488010 | 19780 | 19810 | 19820 | 19780 | 557 |
| 478 | 20250108 | 104900 | 2777457500 | 19810 | 19800 | 19820 | 19800 | 406 |
| 479 | 20250108 | 104800 | 2769417240 | 19800 | 19800 | 19800 | 19780 | 299 |
| 480 | 20250108 | 104700 | 2763498010 | 19800 | 19800 | 19810 | 19790 | 100 |
| 481 | 20250108 | 104600 | 2761517870 | 19770 | 19840 | 19840 | 19770 | 1566 |
| 482 | 20250108 | 104500 | 2730482540 | 19830 | 19860 | 19860 | 19830 | 314 |
| 483 | 20250108 | 104400 | 2724253320 | 19860 | 19840 | 19860 | 19830 | 67 |
| 484 | 20250108 | 104300 | 2722923970 | 19830 | 19840 | 19860 | 19820 | 400 |
| 485 | 20250108 | 104200 | 2714987590 | 19850 | 19830 | 19850 | 19830 | 825 |
| 486 | 20250108 | 104100 | 2698621410 | 19830 | 19790 | 19830 | 19790 | 664 |
| 487 | 20250108 | 104000 | 2685479340 | 19800 | 19830 | 19830 | 19790 | 1087 |
| 488 | 20250108 | 103900 | 2663936160 | 19830 | 19780 | 19830 | 19780 | 28 |
| 489 | 20250108 | 103800 | 2663381360 | 19790 | 19840 | 19850 | 19790 | 581 |
| 490 | 20250108 | 103700 | 2651876380 | 19860 | 19820 | 19860 | 19800 | 461 |
| 491 | 20250108 | 103600 | 2642728470 | 19820 | 19800 | 19820 | 19790 | 362 |
| 492 | 20250108 | 103500 | 2635559460 | 19810 | 19810 | 19810 | 19760 | 315 |
| 493 | 20250108 | 103400 | 2629324490 | 19810 | 19760 | 19810 | 19750 | 104 |
| 494 | 20250108 | 103300 | 2627268220 | 19750 | 19820 | 19830 | 19750 | 928 |
| 495 | 20250108 | 103200 | 2608903650 | 19820 | 19780 | 19830 | 19780 | 331 |
| 496 | 20250108 | 103100 | 2602349080 | 19780 | 19850 | 19850 | 19780 | 2431 |
| 497 | 20250108 | 103000 | 2554176270 | 19840 | 19880 | 19890 | 19840 | 778 |
| 498 | 20250108 | 102900 | 2538727670 | 19860 | 19860 | 19890 | 19820 | 1152 |
| 499 | 20250108 | 102800 | 2515852380 | 19860 | 19860 | 19880 | 19830 | 1051 |
| 500 | 20250108 | 102700 | 2494976370 | 19840 | 19860 | 19870 | 19830 | 3950 |
| 501 | 20250108 | 102600 | 2416573830 | 19850 | 19870 | 19870 | 19830 | 262 |
| 502 | 20250108 | 102500 | 2411373060 | 19820 | 19860 | 19900 | 19820 | 2197 |
| 503 | 20250108 | 102400 | 2367710180 | 19860 | 19810 | 19870 | 19800 | 4189 |
| 504 | 20250108 | 102300 | 2284587460 | 19810 | 19690 | 19810 | 19690 | 2881 |
| 505 | 20250108 | 102200 | 2227626110 | 19690 | 19630 | 19710 | 19610 | 1256 |
| 506 | 20250108 | 102100 | 2202919690 | 19610 | 19570 | 19610 | 19550 | 392 |
| 507 | 20250108 | 102000 | 2195244960 | 19560 | 19600 | 19600 | 19560 | 399 |
| 508 | 20250108 | 101900 | 2187432380 | 19590 | 19630 | 19630 | 19590 | 827 |
| 509 | 20250108 | 101800 | 2171219470 | 19600 | 19640 | 19650 | 19600 | 315 |
| 510 | 20250108 | 101700 | 2165042950 | 19650 | 19620 | 19650 | 19600 | 2188 |
| 511 | 20250108 | 101600 | 2122137380 | 19640 | 19630 | 19660 | 19610 | 3350 |
| 512 | 20250108 | 101500 | 2056412790 | 19670 | 19670 | 19680 | 19630 | 608 |
| 513 | 20250108 | 101400 | 2044457540 | 19670 | 19680 | 19680 | 19650 | 652 |
| 514 | 20250108 | 101300 | 2031641190 | 19680 | 19670 | 19680 | 19670 | 177 |
| 515 | 20250108 | 101200 | 2028159420 | 19660 | 19660 | 19680 | 19650 | 1079 |
| 516 | 20250108 | 101100 | 2006930270 | 19650 | 19630 | 19650 | 19630 | 449 |
| 517 | 20250108 | 101000 | 1998111760 | 19640 | 19630 | 19640 | 19630 | 278 |
| 518 | 20250108 | 100900 | 1992653990 | 19630 | 19620 | 19630 | 19610 | 528 |
| 519 | 20250108 | 100800 | 1982294670 | 19620 | 19630 | 19630 | 19600 | 547 |
| 520 | 20250108 | 100700 | 1971564670 | 19620 | 19540 | 19620 | 19540 | 2641 |
| 521 | 20250108 | 100600 | 1919843950 | 19540 | 19510 | 19550 | 19490 | 287 |
| 522 | 20250108 | 100500 | 1914247110 | 19510 | 19550 | 19590 | 19490 | 1072 |
| 523 | 20250108 | 100400 | 1893279550 | 19570 | 19550 | 19570 | 19490 | 1413 |
| 524 | 20250108 | 100300 | 1865661700 | 19550 | 19530 | 19550 | 19500 | 300 |
| 525 | 20250108 | 100200 | 1859803090 | 19530 | 19480 | 19530 | 19480 | 282 |
| 526 | 20250108 | 100100 | 1854303150 | 19500 | 19510 | 19520 | 19470 | 196 |
| 527 | 20250108 | 100000 | 1850483390 | 19570 | 19500 | 19570 | 19490 | 3274 |
| 528 | 20250108 | 095900 | 1786635480 | 19540 | 19470 | 19540 | 19470 | 1437 |
| 529 | 20250108 | 095800 | 1758615640 | 19470 | 19460 | 19490 | 19460 | 1704 |
| 530 | 20250108 | 095700 | 1725445990 | 19500 | 19510 | 19520 | 19460 | 3224 |
| 531 | 20250108 | 095600 | 1662610370 | 19510 | 19520 | 19520 | 19500 | 1653 |
| 532 | 20250108 | 095500 | 1630356960 | 19520 | 19550 | 19560 | 19520 | 1348 |
| 533 | 20250108 | 095400 | 1604019280 | 19540 | 19560 | 19580 | 19540 | 416 |
| 534 | 20250108 | 095300 | 1595888760 | 19580 | 19550 | 19580 | 19540 | 193 |
| 535 | 20250108 | 095200 | 1592114060 | 19570 | 19540 | 19570 | 19540 | 1113 |
| 536 | 20250108 | 095100 | 1570352090 | 19560 | 19570 | 19570 | 19550 | 1063 |
| 537 | 20250108 | 095000 | 1549563900 | 19570 | 19580 | 19580 | 19560 | 980 |
| 538 | 20250108 | 094900 | 1530381810 | 19580 | 19580 | 19620 | 19570 | 797 |
| 539 | 20250108 | 094800 | 1514771140 | 19590 | 19590 | 19590 | 19570 | 725 |
| 540 | 20250108 | 094700 | 1500577860 | 19590 | 19590 | 19620 | 19590 | 2058 |
| 541 | 20250108 | 094600 | 1460227490 | 19590 | 19600 | 19600 | 19570 | 344 |
| 542 | 20250108 | 094500 | 1453491860 | 19580 | 19610 | 19610 | 19580 | 108 |
| 543 | 20250108 | 094400 | 1451375030 | 19610 | 19610 | 19610 | 19580 | 292 |
| 544 | 20250108 | 094300 | 1445656590 | 19580 | 19580 | 19620 | 19580 | 386 |
| 545 | 20250108 | 094200 | 1438087680 | 19620 | 19600 | 19620 | 19580 | 1147 |
| 546 | 20250108 | 094100 | 1415618220 | 19620 | 19640 | 19640 | 19570 | 497 |
| 547 | 20250108 | 094000 | 1405881730 | 19640 | 19630 | 19640 | 19570 | 711 |
| 548 | 20250108 | 093900 | 1391938880 | 19630 | 19590 | 19630 | 19560 | 185 |
| 549 | 20250108 | 093800 | 1388313090 | 19590 | 19570 | 19620 | 19560 | 972 |
| 550 | 20250108 | 093700 | 1369287480 | 19570 | 19560 | 19580 | 19550 | 1138 |
| 551 | 20250108 | 093600 | 1347029360 | 19550 | 19580 | 19590 | 19550 | 1583 |
| 552 | 20250108 | 093500 | 1316064220 | 19580 | 19580 | 19600 | 19570 | 822 |
| 553 | 20250108 | 093400 | 1299973240 | 19580 | 19590 | 19640 | 19560 | 54 |
| 554 | 20250108 | 093300 | 1298915480 | 19580 | 19590 | 19600 | 19550 | 667 |
| 555 | 20250108 | 093200 | 1285859330 | 19560 | 19590 | 19640 | 19560 | 1075 |
| 556 | 20250108 | 093100 | 1264818130 | 19590 | 19660 | 19670 | 19590 | 402 |
| 557 | 20250108 | 093000 | 1256924210 | 19660 | 19580 | 19690 | 19580 | 1587 |
| 558 | 20250108 | 092900 | 1225817680 | 19560 | 19600 | 19600 | 19560 | 244 |
| 559 | 20250108 | 092800 | 1221042170 | 19610 | 19550 | 19610 | 19550 | 737 |
| 560 | 20250108 | 092700 | 1206622880 | 19550 | 19650 | 19650 | 19520 | 857 |
| 561 | 20250108 | 092600 | 1189858230 | 19650 | 19720 | 19720 | 19640 | 215 |
| 562 | 20250108 | 092500 | 1185630470 | 19720 | 19750 | 19750 | 19500 | 3383 |
| 563 | 20250108 | 092400 | 1119240850 | 19720 | 19730 | 19770 | 19720 | 1994 |
| 564 | 20250108 | 092300 | 1079886100 | 19730 | 19760 | 19770 | 19730 | 437 |
| 565 | 20250108 | 092200 | 1071252850 | 19760 | 19770 | 19790 | 19740 | 245 |
| 566 | 20250108 | 092100 | 1066408880 | 19790 | 19800 | 19820 | 19720 | 211 |
| 567 | 20250108 | 092000 | 1062240220 | 19800 | 19850 | 19850 | 19710 | 6031 |
| 568 | 20250108 | 091900 | 942951560 | 19820 | 19840 | 19870 | 19810 | 1284 |
| 569 | 20250108 | 091800 | 917473960 | 19850 | 19770 | 19850 | 19770 | 1080 |
| 570 | 20250108 | 091700 | 896071230 | 19800 | 19740 | 19800 | 19740 | 712 |
| 571 | 20250108 | 091600 | 881990410 | 19740 | 19710 | 19740 | 19690 | 889 |
| 572 | 20250108 | 091500 | 864470820 | 19710 | 19680 | 19720 | 19680 | 1637 |
| 573 | 20250108 | 091400 | 832231590 | 19610 | 19610 | 19690 | 19600 | 602 |
| 574 | 20250108 | 091300 | 820401010 | 19610 | 19610 | 19690 | 19590 | 3148 |
| 575 | 20250108 | 091200 | 758609120 | 19610 | 19610 | 19630 | 19580 | 403 |
| 576 | 20250108 | 091100 | 750703920 | 19610 | 19650 | 19660 | 19550 | 5553 |
| 577 | 20250108 | 091000 | 641754610 | 19660 | 19780 | 19810 | 19660 | 1381 |
| 578 | 20250108 | 090900 | 614502310 | 19780 | 19680 | 19790 | 19670 | 5575 |
| 579 | 20250108 | 090800 | 504540890 | 19680 | 19720 | 19720 | 19680 | 965 |
| 580 | 20250108 | 090700 | 485519820 | 19720 | 19650 | 19730 | 19630 | 1933 |
| 581 | 20250108 | 090600 | 447547430 | 19730 | 19640 | 19780 | 19640 | 939 |
| 582 | 20250108 | 090500 | 429046840 | 19630 | 19720 | 19780 | 19600 | 2441 |
| 583 | 20250108 | 090400 | 381138420 | 19690 | 19790 | 19870 | 19690 | 4294 |
| 584 | 20250108 | 090300 | 296302830 | 19900 | 19770 | 19900 | 19760 | 2038 |
| 585 | 20250108 | 090200 | 255880520 | 19750 | 19590 | 19770 | 19500 | 3235 |
| 586 | 20250108 | 090100 | 192327540 | 19590 | 19510 | 19610 | 19450 | 4038 |
| 587 | 20250108 | 090000 | 113468740 | 19450 | 19630 | 19630 | 19450 | 5415 |