31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 3 | 20250108 | 192600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20250108 | 192500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20250108 | 192400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20250108 | 192300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20250108 | 192200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20250108 | 192100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20250108 | 192000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20250108 | 191900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20250108 | 191800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20250108 | 191700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20250108 | 191600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20250108 | 191500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20250108 | 191400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20250108 | 191300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20250108 | 191200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20250108 | 191100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20250108 | 191000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20250108 | 190900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20250108 | 190800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20250108 | 190700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20250108 | 190600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20250108 | 190500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20250108 | 190400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20250108 | 190300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20250108 | 190200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20250108 | 190100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20250108 | 190000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20250108 | 185900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20250108 | 185800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20250108 | 185700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 33 | 20250108 | 185600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20250108 | 185500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20250108 | 185400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20250108 | 185300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20250108 | 185200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20250108 | 185100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20250108 | 185000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20250108 | 184900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20250108 | 184800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20250108 | 184700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20250108 | 184600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20250108 | 184500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20250108 | 184400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20250108 | 184300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20250108 | 184200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20250108 | 184100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20250108 | 184000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20250108 | 183900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20250108 | 183800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20250108 | 183700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20250108 | 183600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20250108 | 183500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20250108 | 183400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20250108 | 183300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20250108 | 183200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20250108 | 183100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20250108 | 183000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20250108 | 182900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20250108 | 182800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20250108 | 182700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 63 | 20250108 | 182600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20250108 | 182500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20250108 | 182400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20250108 | 182300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20250108 | 182200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20250108 | 182100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20250108 | 182000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20250108 | 181900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20250108 | 181800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20250108 | 181700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20250108 | 181600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20250108 | 181500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20250108 | 181400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20250108 | 181300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20250108 | 181200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20250108 | 181100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20250108 | 181000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20250108 | 180900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20250108 | 180800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20250108 | 180700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20250108 | 180600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20250108 | 180500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20250108 | 180400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20250108 | 180300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20250108 | 180200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20250108 | 180100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20250108 | 180000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20250108 | 175900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20250108 | 175800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20250108 | 175700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 93 | 20250108 | 175600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20250108 | 175500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20250108 | 175400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20250108 | 175300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20250108 | 175200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20250108 | 175100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20250108 | 175000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20250108 | 174900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20250108 | 174800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20250108 | 174700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20250108 | 174600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20250108 | 174500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20250108 | 174400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20250108 | 174300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20250108 | 174200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20250108 | 174100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20250108 | 174000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20250108 | 173900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20250108 | 173800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20250108 | 173700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20250108 | 173600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20250108 | 173500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20250108 | 173400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20250108 | 173300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20250108 | 173200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20250108 | 173100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20250108 | 173000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20250108 | 172900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20250108 | 172800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20250108 | 172700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 123 | 20250108 | 172600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20250108 | 172500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20250108 | 172400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20250108 | 172300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20250108 | 172200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20250108 | 172100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20250108 | 172000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20250108 | 171900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20250108 | 171800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20250108 | 171700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20250108 | 171600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20250108 | 171500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20250108 | 171400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20250108 | 171300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20250108 | 171200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20250108 | 171100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20250108 | 171000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20250108 | 170900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20250108 | 170800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20250108 | 170700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20250108 | 170600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20250108 | 170500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20250108 | 170400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20250108 | 170300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20250108 | 170200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20250108 | 170100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20250108 | 170000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20250108 | 165900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20250108 | 165800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20250108 | 165700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 153 | 20250108 | 165600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20250108 | 165500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20250108 | 165400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20250108 | 165300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20250108 | 165200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20250108 | 165100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20250108 | 165000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20250108 | 164900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20250108 | 164800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20250108 | 164700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20250108 | 164600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20250108 | 164500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20250108 | 164400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20250108 | 164300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20250108 | 164200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20250108 | 164100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20250108 | 164000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20250108 | 163900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20250108 | 163800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20250108 | 163700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20250108 | 163600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20250108 | 163500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20250108 | 163400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20250108 | 163300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20250108 | 163200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20250108 | 163100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20250108 | 163000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20250108 | 162900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20250108 | 162800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20250108 | 162700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 183 | 20250108 | 162600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20250108 | 162500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20250108 | 162400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20250108 | 162300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20250108 | 162200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20250108 | 162100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20250108 | 162000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20250108 | 161900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20250108 | 161800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20250108 | 161700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20250108 | 161600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20250108 | 161500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20250108 | 161400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20250108 | 161300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20250108 | 161200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20250108 | 161100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20250108 | 161000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20250108 | 160900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20250108 | 160800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20250108 | 160700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20250108 | 160600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20250108 | 160500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20250108 | 160400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20250108 | 160300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20250108 | 160200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20250108 | 160100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20250108 | 160000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20250108 | 155900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20250108 | 155800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20250108 | 155700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 213 | 20250108 | 155600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20250108 | 155500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20250108 | 155400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20250108 | 155300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20250108 | 155200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20250108 | 155100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20250108 | 155000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20250108 | 154900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20250108 | 154800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20250108 | 154700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20250108 | 154600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20250108 | 154500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20250108 | 154400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20250108 | 154300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20250108 | 154200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20250108 | 154100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20250108 | 154000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20250108 | 153900 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20250108 | 153800 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20250108 | 153700 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20250108 | 153600 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20250108 | 153500 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20250108 | 153400 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20250108 | 153300 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20250108 | 153200 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20250108 | 153100 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20250108 | 153000 | 5156471970 | 6980 | 6980 | 6980 | 6980 | 34733 |
| 240 | 20250108 | 152900 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20250108 | 152800 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20250108 | 152700 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 243 | 20250108 | 152600 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20250108 | 152500 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20250108 | 152400 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20250108 | 152300 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20250108 | 152200 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20250108 | 152100 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20250108 | 152000 | 4914035630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20250108 | 151900 | 4914035630 | 6990 | 6990 | 6990 | 6980 | 437 |
| 251 | 20250108 | 151800 | 4910981780 | 6990 | 6980 | 6990 | 6980 | 626 |
| 252 | 20250108 | 151700 | 4906606190 | 6980 | 6980 | 6990 | 6980 | 4292 |
| 253 | 20250108 | 151600 | 4876632470 | 6980 | 6980 | 6990 | 6980 | 2502 |
| 254 | 20250108 | 151500 | 4859151690 | 6980 | 6990 | 6990 | 6980 | 752 |
| 255 | 20250108 | 151400 | 4853896880 | 6990 | 6990 | 7000 | 6990 | 3411 |
| 256 | 20250108 | 151300 | 4830053110 | 6990 | 6990 | 7000 | 6990 | 2458 |
| 257 | 20250108 | 151200 | 4812869920 | 6990 | 6990 | 7000 | 6990 | 2535 |
| 258 | 20250108 | 151100 | 4795149080 | 6990 | 7000 | 7000 | 6990 | 957 |
| 259 | 20250108 | 151000 | 4788458280 | 6990 | 7000 | 7000 | 6990 | 5315 |
| 260 | 20250108 | 150900 | 4751305540 | 6990 | 6990 | 7000 | 6990 | 499 |
| 261 | 20250108 | 150800 | 4747815990 | 6990 | 6990 | 7000 | 6990 | 392 |
| 262 | 20250108 | 150700 | 4745075020 | 6990 | 6990 | 7000 | 6990 | 735 |
| 263 | 20250108 | 150600 | 4739936340 | 6990 | 6990 | 7000 | 6990 | 4170 |
| 264 | 20250108 | 150500 | 4710749520 | 6990 | 7000 | 7000 | 6990 | 1608 |
| 265 | 20250108 | 150400 | 4699498210 | 7000 | 7000 | 7000 | 6990 | 392 |
| 266 | 20250108 | 150300 | 4696756470 | 7000 | 7000 | 7000 | 6990 | 2312 |
| 267 | 20250108 | 150200 | 4680573480 | 6990 | 7000 | 7000 | 6990 | 863 |
| 268 | 20250108 | 150100 | 4674540150 | 7000 | 6990 | 7000 | 6990 | 268 |
| 269 | 20250108 | 150000 | 4672665690 | 6990 | 7000 | 7000 | 6990 | 1077 |
| 270 | 20250108 | 145900 | 4665132020 | 6990 | 6990 | 7000 | 6990 | 1060 |
| 271 | 20250108 | 145800 | 4657721640 | 6990 | 7000 | 7000 | 6990 | 3937 |
| 272 | 20250108 | 145700 | 4630163240 | 6990 | 6990 | 7000 | 6990 | 866 |
| 273 | 20250108 | 145600 | 4624108900 | 7000 | 7000 | 7000 | 6990 | 363 |
| 274 | 20250108 | 145500 | 4621569960 | 6990 | 7000 | 7000 | 6990 | 583 |
| 275 | 20250108 | 145400 | 4617492290 | 6990 | 6990 | 7000 | 6990 | 668 |
| 276 | 20250108 | 145300 | 4612821900 | 6990 | 6990 | 7000 | 6990 | 685 |
| 277 | 20250108 | 145200 | 4608029830 | 6990 | 7000 | 7000 | 6990 | 613 |
| 278 | 20250108 | 145100 | 4603743460 | 7000 | 6990 | 7000 | 6990 | 238 |
| 279 | 20250108 | 145000 | 4602078690 | 7000 | 7000 | 7000 | 6990 | 3730 |
| 280 | 20250108 | 144900 | 4575971780 | 6990 | 6990 | 7000 | 6990 | 5153 |
| 281 | 20250108 | 144800 | 4539906710 | 6990 | 6990 | 7000 | 6990 | 328 |
| 282 | 20250108 | 144700 | 4537612410 | 7000 | 6990 | 7000 | 6990 | 1334 |
| 283 | 20250108 | 144600 | 4528286290 | 7000 | 7000 | 7000 | 6990 | 442 |
| 284 | 20250108 | 144500 | 4525195620 | 6990 | 7000 | 7000 | 6990 | 421 |
| 285 | 20250108 | 144400 | 4522250820 | 6990 | 6990 | 7000 | 6980 | 2439 |
| 286 | 20250108 | 144300 | 4505217900 | 6990 | 7000 | 7000 | 6980 | 1102 |
| 287 | 20250108 | 144200 | 4497520150 | 6990 | 6990 | 7000 | 6990 | 1278 |
| 288 | 20250108 | 144100 | 4488585910 | 6990 | 6990 | 7000 | 6980 | 3805 |
| 289 | 20250108 | 144000 | 4461988390 | 6990 | 6990 | 7000 | 6990 | 313 |
| 290 | 20250108 | 143900 | 4459799420 | 6990 | 7000 | 7000 | 6990 | 356 |
| 291 | 20250108 | 143800 | 4457309460 | 6990 | 6990 | 7000 | 6990 | 1102 |
| 292 | 20250108 | 143700 | 4449605500 | 7000 | 7000 | 7000 | 6990 | 1423 |
| 293 | 20250108 | 143600 | 4439655740 | 6990 | 6990 | 7000 | 6990 | 4817 |
| 294 | 20250108 | 143500 | 4405982830 | 6990 | 7000 | 7000 | 6990 | 681 |
| 295 | 20250108 | 143400 | 4401221580 | 6990 | 6990 | 7000 | 6990 | 293 |
| 296 | 20250108 | 143300 | 4399172620 | 6990 | 7000 | 7000 | 6990 | 1199 |
| 297 | 20250108 | 143200 | 4390784880 | 7000 | 6990 | 7000 | 6990 | 496 |
| 298 | 20250108 | 143100 | 4387316260 | 6990 | 6990 | 7000 | 6990 | 782 |
| 299 | 20250108 | 143000 | 4381844880 | 7000 | 6990 | 7000 | 6990 | 486 |
| 300 | 20250108 | 142900 | 4378447320 | 6990 | 7000 | 7000 | 6990 | 644 |
| 301 | 20250108 | 142800 | 4373941990 | 6990 | 6980 | 6990 | 6980 | 7150 |
| 302 | 20250108 | 142700 | 4323970110 | 6980 | 6980 | 6990 | 6980 | 1230 |
| 303 | 20250108 | 142600 | 4315383600 | 6990 | 6990 | 6990 | 6980 | 511 |
| 304 | 20250108 | 142500 | 4311814390 | 6980 | 6980 | 6990 | 6980 | 605 |
| 305 | 20250108 | 142400 | 4307590570 | 6980 | 6990 | 6990 | 6980 | 400 |
| 306 | 20250108 | 142300 | 4304797960 | 6980 | 6980 | 6990 | 6980 | 261 |
| 307 | 20250108 | 142200 | 4302975560 | 6980 | 6990 | 6990 | 6980 | 636 |
| 308 | 20250108 | 142100 | 4298534670 | 6980 | 6980 | 6990 | 6980 | 868 |
| 309 | 20250108 | 142000 | 4292475090 | 6990 | 6990 | 6990 | 6970 | 410 |
| 310 | 20250108 | 141900 | 4289612190 | 6980 | 6970 | 6990 | 6970 | 575 |
| 311 | 20250108 | 141800 | 4285598810 | 6970 | 6980 | 6990 | 6970 | 1030 |
| 312 | 20250108 | 141700 | 4278410990 | 6980 | 6970 | 6980 | 6970 | 830 |
| 313 | 20250108 | 141600 | 4272619140 | 6970 | 6970 | 6980 | 6970 | 524 |
| 314 | 20250108 | 141500 | 4268965830 | 6970 | 6980 | 6980 | 6970 | 431 |
| 315 | 20250108 | 141400 | 4265960380 | 6970 | 6980 | 6980 | 6970 | 866 |
| 316 | 20250108 | 141300 | 4259922690 | 6970 | 6970 | 6980 | 6970 | 257 |
| 317 | 20250108 | 141200 | 4258130880 | 6970 | 6970 | 6980 | 6970 | 529 |
| 318 | 20250108 | 141100 | 4254442730 | 6980 | 6980 | 6980 | 6970 | 225 |
| 319 | 20250108 | 141000 | 4252873520 | 6980 | 6980 | 6990 | 6970 | 231 |
| 320 | 20250108 | 140900 | 4251261320 | 6970 | 6980 | 6990 | 6970 | 738 |
| 321 | 20250108 | 140800 | 4246113650 | 6980 | 6980 | 6990 | 6970 | 499 |
| 322 | 20250108 | 140700 | 4242630530 | 6980 | 6970 | 6980 | 6970 | 228 |
| 323 | 20250108 | 140600 | 4241039630 | 6970 | 6970 | 6980 | 6970 | 1648 |
| 324 | 20250108 | 140500 | 4229542460 | 6980 | 6970 | 6980 | 6970 | 325 |
| 325 | 20250108 | 140400 | 4227276100 | 6980 | 6980 | 6980 | 6960 | 1031 |
| 326 | 20250108 | 140300 | 4220090420 | 6980 | 6970 | 6980 | 6960 | 774 |
| 327 | 20250108 | 140200 | 4214694640 | 6970 | 6970 | 6980 | 6960 | 1569 |
| 328 | 20250108 | 140100 | 4203768100 | 6970 | 6970 | 6980 | 6960 | 979 |
| 329 | 20250108 | 140000 | 4196944520 | 6970 | 6960 | 6980 | 6960 | 1831 |
| 330 | 20250108 | 135900 | 4184182940 | 6970 | 6970 | 6970 | 6960 | 2007 |
| 331 | 20250108 | 135800 | 4170210920 | 6970 | 6960 | 6970 | 6960 | 528 |
| 332 | 20250108 | 135700 | 4166535380 | 6970 | 6970 | 6970 | 6960 | 2101 |
| 333 | 20250108 | 135600 | 4151892310 | 6960 | 6970 | 6970 | 6960 | 1144 |
| 334 | 20250108 | 135500 | 4143926030 | 6970 | 6970 | 6970 | 6960 | 4041 |
| 335 | 20250108 | 135400 | 4115760810 | 6970 | 6980 | 6980 | 6970 | 2335 |
| 336 | 20250108 | 135300 | 4099485180 | 6970 | 6970 | 6980 | 6970 | 3780 |
| 337 | 20250108 | 135200 | 4073136470 | 6970 | 6970 | 6980 | 6970 | 477 |
| 338 | 20250108 | 135100 | 4069811120 | 6980 | 6970 | 6980 | 6970 | 371 |
| 339 | 20250108 | 135000 | 4067224180 | 6970 | 6980 | 6980 | 6970 | 854 |
| 340 | 20250108 | 134900 | 4061271080 | 6980 | 6980 | 6980 | 6970 | 522 |
| 341 | 20250108 | 134800 | 4057631020 | 6970 | 6980 | 6980 | 6970 | 1311 |
| 342 | 20250108 | 134700 | 4048485380 | 6970 | 6970 | 6980 | 6970 | 1063 |
| 343 | 20250108 | 134600 | 4041072750 | 6980 | 6970 | 6980 | 6970 | 1176 |
| 344 | 20250108 | 134500 | 4032874790 | 6970 | 6970 | 6980 | 6970 | 126 |
| 345 | 20250108 | 134400 | 4031996050 | 6970 | 6970 | 6980 | 6970 | 2020 |
| 346 | 20250108 | 134300 | 4017902610 | 6970 | 6970 | 6980 | 6970 | 676 |
| 347 | 20250108 | 134200 | 4013188970 | 6970 | 6980 | 6980 | 6970 | 752 |
| 348 | 20250108 | 134100 | 4007946630 | 6970 | 6980 | 6980 | 6970 | 292 |
| 349 | 20250108 | 134000 | 4005910170 | 6980 | 6970 | 6980 | 6970 | 796 |
| 350 | 20250108 | 133900 | 4000358490 | 6970 | 6970 | 6980 | 6970 | 266 |
| 351 | 20250108 | 133800 | 3998503720 | 6980 | 6970 | 6980 | 6970 | 327 |
| 352 | 20250108 | 133700 | 3996222890 | 6970 | 6980 | 6980 | 6970 | 870 |
| 353 | 20250108 | 133600 | 3990152060 | 6980 | 6970 | 6990 | 6970 | 904 |
| 354 | 20250108 | 133500 | 3983845490 | 6980 | 6970 | 6980 | 6970 | 1591 |
| 355 | 20250108 | 133400 | 3972740440 | 6970 | 6970 | 6980 | 6970 | 803 |
| 356 | 20250108 | 133300 | 3967142830 | 6980 | 6970 | 6980 | 6970 | 499 |
| 357 | 20250108 | 133200 | 3963664190 | 6970 | 6980 | 6980 | 6970 | 157 |
| 358 | 20250108 | 133100 | 3962569370 | 6980 | 6980 | 6980 | 6970 | 840 |
| 359 | 20250108 | 133000 | 3956711090 | 6980 | 6970 | 6980 | 6970 | 622 |
| 360 | 20250108 | 132900 | 3952375210 | 6980 | 6980 | 6980 | 6970 | 158 |
| 361 | 20250108 | 132800 | 3951272920 | 6980 | 6970 | 6980 | 6970 | 853 |
| 362 | 20250108 | 132700 | 3945326490 | 6970 | 6980 | 6980 | 6970 | 418 |
| 363 | 20250108 | 132600 | 3942411480 | 6980 | 6970 | 6980 | 6970 | 2315 |
| 364 | 20250108 | 132500 | 3926274400 | 6980 | 6970 | 6990 | 6970 | 552 |
| 365 | 20250108 | 132400 | 3922425300 | 6980 | 6970 | 6980 | 6970 | 2112 |
| 366 | 20250108 | 132300 | 3907689030 | 6970 | 6980 | 6990 | 6970 | 35699 |
| 367 | 20250108 | 132200 | 3658755340 | 6980 | 6990 | 6990 | 6980 | 15485 |
| 368 | 20250108 | 132100 | 3550668470 | 6990 | 6990 | 7000 | 6990 | 730 |
| 369 | 20250108 | 132000 | 3545564950 | 7000 | 6990 | 7000 | 6990 | 1008 |
| 370 | 20250108 | 131900 | 3538515810 | 7000 | 7000 | 7000 | 6990 | 92 |
| 371 | 20250108 | 131800 | 3537872110 | 6990 | 6990 | 7000 | 6990 | 555 |
| 372 | 20250108 | 131700 | 3533992650 | 6990 | 6990 | 7000 | 6990 | 1351 |
| 373 | 20250108 | 131600 | 3524548710 | 6990 | 6990 | 7000 | 6990 | 415 |
| 374 | 20250108 | 131500 | 3521644970 | 6990 | 6990 | 7000 | 6990 | 955 |
| 375 | 20250108 | 131400 | 3514969160 | 6990 | 7000 | 7000 | 6990 | 1012 |
| 376 | 20250108 | 131300 | 3507887550 | 6990 | 6990 | 7000 | 6990 | 623 |
| 377 | 20250108 | 131200 | 3503532180 | 6990 | 6990 | 7000 | 6990 | 811 |
| 378 | 20250108 | 131100 | 3497863090 | 6990 | 6990 | 7000 | 6990 | 451 |
| 379 | 20250108 | 131000 | 3494710350 | 7000 | 6990 | 7000 | 6990 | 545 |
| 380 | 20250108 | 130900 | 3490900560 | 6990 | 6990 | 7000 | 6990 | 383 |
| 381 | 20250108 | 130800 | 3488223360 | 6990 | 6980 | 7000 | 6980 | 323 |
| 382 | 20250108 | 130700 | 3485965830 | 6990 | 6990 | 7000 | 6980 | 563 |
| 383 | 20250108 | 130600 | 3482031120 | 6990 | 6980 | 6990 | 6980 | 3200 |
| 384 | 20250108 | 130500 | 3459663840 | 6980 | 6980 | 6990 | 6980 | 688 |
| 385 | 20250108 | 130400 | 3454860990 | 6990 | 6980 | 6990 | 6980 | 569 |
| 386 | 20250108 | 130300 | 3450888050 | 6980 | 6980 | 6990 | 6980 | 874 |
| 387 | 20250108 | 130200 | 3444787320 | 6980 | 6980 | 6990 | 6980 | 691 |
| 388 | 20250108 | 130100 | 3439963890 | 6980 | 6990 | 6990 | 6980 | 6030 |
| 389 | 20250108 | 130000 | 3397818130 | 6990 | 6990 | 6990 | 6980 | 173 |
| 390 | 20250108 | 125900 | 3396610480 | 6980 | 6980 | 6990 | 6980 | 1384 |
| 391 | 20250108 | 125800 | 3386949800 | 6990 | 6980 | 6990 | 6980 | 4597 |
| 392 | 20250108 | 125700 | 3354858860 | 6980 | 6990 | 6990 | 6980 | 351 |
| 393 | 20250108 | 125600 | 3352408680 | 6980 | 6990 | 6990 | 6980 | 678 |
| 394 | 20250108 | 125500 | 3347673590 | 6980 | 6980 | 6990 | 6980 | 427 |
| 395 | 20250108 | 125400 | 3344692940 | 6980 | 6980 | 6990 | 6980 | 1471 |
| 396 | 20250108 | 125300 | 3334423560 | 6990 | 6990 | 6990 | 6980 | 526 |
| 397 | 20250108 | 125200 | 3330751870 | 6990 | 6980 | 6990 | 6980 | 1337 |
| 398 | 20250108 | 125100 | 3321411050 | 6980 | 6990 | 6990 | 6980 | 340 |
| 399 | 20250108 | 125000 | 3319036850 | 6990 | 6980 | 6990 | 6980 | 346 |
| 400 | 20250108 | 124900 | 3316621580 | 6980 | 6980 | 6990 | 6980 | 579 |
| 401 | 20250108 | 124800 | 3312579920 | 6980 | 6980 | 6990 | 6980 | 660 |
| 402 | 20250108 | 124700 | 3307973020 | 6980 | 6980 | 6990 | 6970 | 1800 |
| 403 | 20250108 | 124600 | 3295410440 | 6980 | 6980 | 6990 | 6980 | 308 |
| 404 | 20250108 | 124500 | 3293259910 | 6990 | 6980 | 6990 | 6980 | 685 |
| 405 | 20250108 | 124400 | 3288478040 | 6980 | 6980 | 6990 | 6980 | 508 |
| 406 | 20250108 | 124300 | 3284931540 | 6970 | 6990 | 6990 | 6970 | 653 |
| 407 | 20250108 | 124200 | 3280378810 | 6990 | 6980 | 6990 | 6980 | 380 |
| 408 | 20250108 | 124100 | 3277725110 | 6990 | 6980 | 6990 | 6970 | 281 |
| 409 | 20250108 | 124000 | 3275763750 | 6970 | 6990 | 6990 | 6970 | 741 |
| 410 | 20250108 | 123900 | 3270597980 | 6980 | 6980 | 6990 | 6970 | 1086 |
| 411 | 20250108 | 123800 | 3263017710 | 6980 | 6980 | 6990 | 6980 | 1292 |
| 412 | 20250108 | 123700 | 3253998550 | 6990 | 6980 | 6990 | 6980 | 502 |
| 413 | 20250108 | 123600 | 3250494400 | 6980 | 6990 | 6990 | 6980 | 614 |
| 414 | 20250108 | 123500 | 3246208490 | 6980 | 6980 | 6990 | 6980 | 9467 |
| 415 | 20250108 | 123400 | 3180128730 | 6990 | 6990 | 6990 | 6980 | 577 |
| 416 | 20250108 | 123300 | 3176100930 | 6980 | 6990 | 6990 | 6980 | 17813 |
| 417 | 20250108 | 123200 | 3051765460 | 6980 | 6980 | 6990 | 6980 | 706 |
| 418 | 20250108 | 123100 | 3046837370 | 6980 | 6980 | 6990 | 6980 | 556 |
| 419 | 20250108 | 123000 | 3042956390 | 6980 | 6990 | 6990 | 6980 | 538 |
| 420 | 20250108 | 122900 | 3039200260 | 6990 | 6980 | 6990 | 6980 | 360 |
| 421 | 20250108 | 122800 | 3036685830 | 6990 | 6980 | 7000 | 6980 | 6486 |
| 422 | 20250108 | 122700 | 2991350030 | 6980 | 6990 | 6990 | 6980 | 929 |
| 423 | 20250108 | 122600 | 2984861900 | 6990 | 6990 | 6990 | 6980 | 4108 |
| 424 | 20250108 | 122500 | 2956148090 | 7000 | 6990 | 7000 | 6990 | 206 |
| 425 | 20250108 | 122400 | 2954708050 | 7000 | 6990 | 7000 | 6990 | 978 |
| 426 | 20250108 | 122300 | 2947863660 | 6990 | 6990 | 7000 | 6990 | 1285 |
| 427 | 20250108 | 122200 | 2938881410 | 7000 | 7000 | 7000 | 6990 | 421 |
| 428 | 20250108 | 122100 | 2935935250 | 7000 | 7000 | 7010 | 6990 | 1528 |
| 429 | 20250108 | 122000 | 2925240060 | 7000 | 6990 | 7000 | 6990 | 622 |
| 430 | 20250108 | 121900 | 2920888210 | 7000 | 7000 | 7000 | 6990 | 557 |
| 431 | 20250108 | 121800 | 2916993130 | 6990 | 7000 | 7010 | 6990 | 2269 |
| 432 | 20250108 | 121700 | 2901111500 | 7000 | 7000 | 7010 | 7000 | 3018 |
| 433 | 20250108 | 121600 | 2879985300 | 7000 | 6990 | 7000 | 6990 | 242 |
| 434 | 20250108 | 121500 | 2878292770 | 7000 | 6990 | 7000 | 6990 | 651 |
| 435 | 20250108 | 121400 | 2873739630 | 6990 | 6990 | 7000 | 6990 | 637 |
| 436 | 20250108 | 121300 | 2869283670 | 6990 | 6990 | 7000 | 6990 | 178 |
| 437 | 20250108 | 121200 | 2868039250 | 6990 | 6980 | 7000 | 6980 | 465 |
| 438 | 20250108 | 121100 | 2864790470 | 6990 | 7000 | 7000 | 6980 | 1705 |
| 439 | 20250108 | 121000 | 2852862590 | 6990 | 6990 | 7000 | 6980 | 1368 |
| 440 | 20250108 | 120900 | 2843301960 | 6990 | 6980 | 6990 | 6980 | 770 |
| 441 | 20250108 | 120800 | 2837924080 | 6980 | 6990 | 7000 | 6980 | 4667 |
| 442 | 20250108 | 120700 | 2805303830 | 6990 | 6990 | 7000 | 6990 | 478 |
| 443 | 20250108 | 120600 | 2801961120 | 7000 | 6990 | 7000 | 6990 | 99 |
| 444 | 20250108 | 120500 | 2801269010 | 7000 | 6990 | 7000 | 6990 | 526 |
| 445 | 20250108 | 120400 | 2797592070 | 6990 | 6990 | 7000 | 6990 | 272 |
| 446 | 20250108 | 120300 | 2795690600 | 6990 | 7000 | 7000 | 6990 | 625 |
| 447 | 20250108 | 120200 | 2791321550 | 6990 | 7000 | 7000 | 6990 | 573 |
| 448 | 20250108 | 120100 | 2787316190 | 7000 | 7000 | 7000 | 6990 | 111 |
| 449 | 20250108 | 120000 | 2786540150 | 6990 | 6990 | 7000 | 6990 | 1086 |
| 450 | 20250108 | 115900 | 2778948780 | 6990 | 6990 | 7000 | 6990 | 900 |
| 451 | 20250108 | 115800 | 2772657580 | 6990 | 7000 | 7000 | 6990 | 455 |
| 452 | 20250108 | 115700 | 2769476880 | 7000 | 6990 | 7000 | 6990 | 1714 |
| 453 | 20250108 | 115600 | 2757480630 | 7000 | 6990 | 7000 | 6990 | 466 |
| 454 | 20250108 | 115500 | 2754222600 | 7000 | 6990 | 7000 | 6990 | 1062 |
| 455 | 20250108 | 115400 | 2746792250 | 6990 | 6990 | 7000 | 6990 | 1027 |
| 456 | 20250108 | 115300 | 2739613310 | 6990 | 6990 | 7000 | 6990 | 1045 |
| 457 | 20250108 | 115200 | 2732308750 | 7000 | 7000 | 7000 | 6990 | 386 |
| 458 | 20250108 | 115100 | 2729610050 | 6990 | 6990 | 7000 | 6990 | 332 |
| 459 | 20250108 | 115000 | 2727289150 | 7000 | 7000 | 7000 | 6990 | 790 |
| 460 | 20250108 | 114900 | 2721766340 | 7000 | 6990 | 7000 | 6990 | 1099 |
| 461 | 20250108 | 114800 | 2714084320 | 6990 | 6990 | 7000 | 6990 | 335 |
| 462 | 20250108 | 114700 | 2711742480 | 6990 | 7000 | 7000 | 6990 | 436 |
| 463 | 20250108 | 114600 | 2708693950 | 7000 | 6990 | 7000 | 6990 | 513 |
| 464 | 20250108 | 114500 | 2705107520 | 6990 | 7000 | 7000 | 6990 | 1121 |
| 465 | 20250108 | 114400 | 2697271540 | 6990 | 6990 | 7000 | 6990 | 804 |
| 466 | 20250108 | 114300 | 2691651570 | 6990 | 6990 | 7000 | 6990 | 484 |
| 467 | 20250108 | 114200 | 2688268110 | 6990 | 6990 | 7000 | 6990 | 550 |
| 468 | 20250108 | 114100 | 2684423410 | 6990 | 6990 | 7000 | 6990 | 209 |
| 469 | 20250108 | 114000 | 2682962290 | 6980 | 6980 | 6990 | 6980 | 826 |
| 470 | 20250108 | 113900 | 2677196390 | 7000 | 6980 | 7000 | 6980 | 1407 |
| 471 | 20250108 | 113800 | 2667374170 | 6980 | 6990 | 7000 | 6980 | 17294 |
| 472 | 20250108 | 113700 | 2546492970 | 6990 | 6990 | 7000 | 6990 | 1241 |
| 473 | 20250108 | 113600 | 2537817160 | 6990 | 6990 | 7010 | 6990 | 1349 |
| 474 | 20250108 | 113500 | 2528385450 | 6990 | 6990 | 7000 | 6990 | 1581 |
| 475 | 20250108 | 113400 | 2517329550 | 6990 | 6990 | 7010 | 6990 | 2613 |
| 476 | 20250108 | 113300 | 2499047100 | 6990 | 6990 | 7000 | 6990 | 1286 |
| 477 | 20250108 | 113200 | 2490052760 | 6990 | 6990 | 7000 | 6990 | 1187 |
| 478 | 20250108 | 113100 | 2481749900 | 7000 | 6990 | 7010 | 6990 | 1471 |
| 479 | 20250108 | 113000 | 2471460790 | 6990 | 6990 | 7000 | 6990 | 1443 |
| 480 | 20250108 | 112900 | 2461370070 | 6990 | 6990 | 7000 | 6990 | 1068 |
| 481 | 20250108 | 112800 | 2453903310 | 6990 | 7010 | 7010 | 6990 | 3303 |
| 482 | 20250108 | 112700 | 2430792780 | 7000 | 7000 | 7010 | 7000 | 2259 |
| 483 | 20250108 | 112600 | 2414979680 | 7000 | 7010 | 7010 | 7000 | 2017 |
| 484 | 20250108 | 112500 | 2400858580 | 7000 | 7000 | 7010 | 7000 | 1262 |
| 485 | 20250108 | 112400 | 2392021210 | 7000 | 7000 | 7010 | 7000 | 3429 |
| 486 | 20250108 | 112300 | 2368017890 | 7000 | 7000 | 7010 | 7000 | 3156 |
| 487 | 20250108 | 112200 | 2345925780 | 7000 | 7000 | 7010 | 7000 | 1196 |
| 488 | 20250108 | 112100 | 2337553590 | 7010 | 7010 | 7020 | 7000 | 1272 |
| 489 | 20250108 | 112000 | 2328642430 | 7010 | 7000 | 7020 | 7000 | 1221 |
| 490 | 20250108 | 111900 | 2320086160 | 7000 | 7000 | 7010 | 7000 | 1552 |
| 491 | 20250108 | 111800 | 2309216150 | 7000 | 7000 | 7010 | 7000 | 1610 |
| 492 | 20250108 | 111700 | 2297943100 | 7000 | 7000 | 7010 | 7000 | 1105 |
| 493 | 20250108 | 111600 | 2290207980 | 7000 | 7000 | 7000 | 6990 | 1372 |
| 494 | 20250108 | 111500 | 2280611320 | 7010 | 7000 | 7010 | 7000 | 1775 |
| 495 | 20250108 | 111400 | 2268185710 | 7000 | 7000 | 7010 | 7000 | 1165 |
| 496 | 20250108 | 111300 | 2260030500 | 7000 | 7000 | 7010 | 7000 | 1223 |
| 497 | 20250108 | 111200 | 2251469340 | 7000 | 7000 | 7010 | 7000 | 1470 |
| 498 | 20250108 | 111100 | 2241178390 | 7000 | 7010 | 7010 | 7000 | 1132 |
| 499 | 20250108 | 111000 | 2233253820 | 7000 | 7000 | 7000 | 6990 | 1290 |
| 500 | 20250108 | 110900 | 2224226030 | 6990 | 7000 | 7000 | 6990 | 1337 |
| 501 | 20250108 | 110800 | 2214877800 | 7000 | 7000 | 7010 | 6990 | 1937 |
| 502 | 20250108 | 110700 | 2201327240 | 7000 | 7010 | 7010 | 7000 | 358 |
| 503 | 20250108 | 110600 | 2198820920 | 7000 | 7000 | 7010 | 7000 | 638 |
| 504 | 20250108 | 110500 | 2194354630 | 7000 | 7010 | 7010 | 7000 | 881 |
| 505 | 20250108 | 110400 | 2188187350 | 7010 | 6990 | 7010 | 6990 | 1055 |
| 506 | 20250108 | 110300 | 2180803300 | 6990 | 6990 | 7000 | 6990 | 2057 |
| 507 | 20250108 | 110200 | 2166414940 | 6990 | 7010 | 7010 | 6990 | 5520 |
| 508 | 20250108 | 110100 | 2127777450 | 7010 | 7010 | 7010 | 7000 | 1574 |
| 509 | 20250108 | 110000 | 2116745940 | 7020 | 7010 | 7020 | 7000 | 593 |
| 510 | 20250108 | 105900 | 2112591370 | 7020 | 7010 | 7020 | 7000 | 1288 |
| 511 | 20250108 | 105800 | 2103563060 | 7010 | 7010 | 7020 | 7010 | 767 |
| 512 | 20250108 | 105700 | 2098185500 | 7020 | 7020 | 7030 | 7010 | 866 |
| 513 | 20250108 | 105600 | 2092110710 | 7020 | 7020 | 7030 | 7020 | 1064 |
| 514 | 20250108 | 105500 | 2084641240 | 7030 | 7010 | 7030 | 7010 | 506 |
| 515 | 20250108 | 105400 | 2081088800 | 7030 | 7030 | 7030 | 7020 | 457 |
| 516 | 20250108 | 105300 | 2077880180 | 7020 | 7020 | 7030 | 7020 | 3560 |
| 517 | 20250108 | 105200 | 2052884810 | 7020 | 7020 | 7030 | 7010 | 3264 |
| 518 | 20250108 | 105100 | 2029968270 | 7010 | 7020 | 7020 | 7010 | 327 |
| 519 | 20250108 | 105000 | 2027675780 | 7020 | 7020 | 7020 | 7010 | 1006 |
| 520 | 20250108 | 104900 | 2020615630 | 7020 | 7010 | 7020 | 7010 | 718 |
| 521 | 20250108 | 104800 | 2015579740 | 7010 | 7010 | 7010 | 7010 | 201 |
| 522 | 20250108 | 104700 | 2014170730 | 7020 | 7010 | 7020 | 7000 | 438 |
| 523 | 20250108 | 104600 | 2011100820 | 7000 | 7010 | 7020 | 7000 | 754 |
| 524 | 20250108 | 104500 | 2005816370 | 7010 | 7000 | 7010 | 7000 | 181 |
| 525 | 20250108 | 104400 | 2004548950 | 7010 | 7010 | 7020 | 7000 | 586 |
| 526 | 20250108 | 104300 | 2000441280 | 7010 | 7010 | 7010 | 7000 | 315 |
| 527 | 20250108 | 104200 | 1998236070 | 7010 | 7010 | 7010 | 7000 | 1104 |
| 528 | 20250108 | 104100 | 1990497200 | 7010 | 7000 | 7010 | 7000 | 284 |
| 529 | 20250108 | 104000 | 1988509190 | 7010 | 7000 | 7010 | 6990 | 510 |
| 530 | 20250108 | 103900 | 1984939010 | 7000 | 7010 | 7010 | 7000 | 140 |
| 531 | 20250108 | 103800 | 1983958880 | 7010 | 7010 | 7010 | 7010 | 432 |
| 532 | 20250108 | 103700 | 1980930560 | 7010 | 7000 | 7010 | 7000 | 571 |
| 533 | 20250108 | 103600 | 1976930150 | 7000 | 6990 | 7000 | 6990 | 7610 |
| 534 | 20250108 | 103500 | 1923661180 | 6990 | 7000 | 7000 | 6990 | 166 |
| 535 | 20250108 | 103400 | 1922500510 | 6990 | 6990 | 7000 | 6990 | 303 |
| 536 | 20250108 | 103300 | 1920382530 | 6990 | 6990 | 7000 | 6990 | 4403 |
| 537 | 20250108 | 103200 | 1889605480 | 6990 | 6990 | 6990 | 6980 | 1130 |
| 538 | 20250108 | 103100 | 1881708620 | 6990 | 6990 | 7000 | 6980 | 677 |
| 539 | 20250108 | 103000 | 1876973920 | 7000 | 6990 | 7000 | 6990 | 232 |
| 540 | 20250108 | 102900 | 1875352210 | 7000 | 6990 | 7000 | 6990 | 106 |
| 541 | 20250108 | 102800 | 1874611260 | 6990 | 6990 | 6990 | 6990 | 42 |
| 542 | 20250108 | 102700 | 1874317680 | 6990 | 6990 | 6990 | 6980 | 505 |
| 543 | 20250108 | 102600 | 1870790560 | 6990 | 6990 | 6990 | 6980 | 963 |
| 544 | 20250108 | 102500 | 1864060140 | 6990 | 6990 | 6990 | 6980 | 586 |
| 545 | 20250108 | 102400 | 1859969730 | 6990 | 6990 | 6990 | 6990 | 1002 |
| 546 | 20250108 | 102300 | 1852965750 | 6990 | 7000 | 7000 | 6980 | 2754 |
| 547 | 20250108 | 102200 | 1833715360 | 7000 | 6990 | 7000 | 6990 | 82 |
| 548 | 20250108 | 102100 | 1833142090 | 6990 | 6990 | 6990 | 6980 | 1194 |
| 549 | 20250108 | 102000 | 1824797790 | 6980 | 6980 | 6990 | 6980 | 1670 |
| 550 | 20250108 | 101900 | 1813141040 | 6980 | 6990 | 6990 | 6980 | 449 |
| 551 | 20250108 | 101800 | 1810004570 | 6990 | 6980 | 6990 | 6980 | 250 |
| 552 | 20250108 | 101700 | 1808257920 | 6980 | 6990 | 6990 | 6980 | 313 |
| 553 | 20250108 | 101600 | 1806071550 | 7000 | 6990 | 7000 | 6990 | 1963 |
| 554 | 20250108 | 101500 | 1792350170 | 6990 | 6990 | 7000 | 6990 | 221 |
| 555 | 20250108 | 101400 | 1790804770 | 7000 | 6990 | 7000 | 6990 | 5000 |
| 556 | 20250108 | 101300 | 1755852320 | 6980 | 6980 | 6990 | 6980 | 231 |
| 557 | 20250108 | 101200 | 1754239740 | 6980 | 6990 | 6990 | 6980 | 545 |
| 558 | 20250108 | 101100 | 1750431830 | 6990 | 6980 | 6990 | 6980 | 938 |
| 559 | 20250108 | 101000 | 1743877860 | 6980 | 6990 | 6990 | 6980 | 335 |
| 560 | 20250108 | 100900 | 1741537620 | 6990 | 6980 | 6990 | 6980 | 107 |
| 561 | 20250108 | 100800 | 1740790540 | 6980 | 6990 | 6990 | 6980 | 644 |
| 562 | 20250108 | 100700 | 1736295110 | 6980 | 6990 | 6990 | 6980 | 963 |
| 563 | 20250108 | 100600 | 1729573320 | 6980 | 6990 | 6990 | 6970 | 1025 |
| 564 | 20250108 | 100500 | 1722418930 | 6980 | 6980 | 6990 | 6970 | 909 |
| 565 | 20250108 | 100400 | 1716074520 | 6970 | 6970 | 6990 | 6970 | 2918 |
| 566 | 20250108 | 100300 | 1695715250 | 6970 | 6980 | 6980 | 6970 | 263 |
| 567 | 20250108 | 100200 | 1693881930 | 6980 | 6980 | 6980 | 6970 | 951 |
| 568 | 20250108 | 100100 | 1687247000 | 6970 | 6980 | 6980 | 6970 | 8081 |
| 569 | 20250108 | 100000 | 1630922240 | 6970 | 6980 | 6980 | 6970 | 965 |
| 570 | 20250108 | 095900 | 1624196100 | 6980 | 6980 | 6980 | 6970 | 251 |
| 571 | 20250108 | 095800 | 1622445070 | 6970 | 6980 | 6990 | 6970 | 1463 |
| 572 | 20250108 | 095700 | 1612234380 | 6980 | 6970 | 6980 | 6970 | 1132 |
| 573 | 20250108 | 095600 | 1604333440 | 6980 | 6980 | 6990 | 6970 | 11451 |
| 574 | 20250108 | 095500 | 1524397960 | 6990 | 6990 | 6990 | 6980 | 24601 |
| 575 | 20250108 | 095400 | 1352520960 | 6990 | 7000 | 7000 | 6990 | 1188 |
| 576 | 20250108 | 095300 | 1344205380 | 7000 | 7000 | 7000 | 6990 | 3397 |
| 577 | 20250108 | 095200 | 1320426810 | 6990 | 7000 | 7000 | 6990 | 268 |
| 578 | 20250108 | 095100 | 1318552390 | 6990 | 6990 | 7000 | 6990 | 869 |
| 579 | 20250108 | 095000 | 1312477080 | 6990 | 7010 | 7010 | 6990 | 4307 |
| 580 | 20250108 | 094900 | 1282306410 | 7010 | 7000 | 7010 | 7000 | 527 |
| 581 | 20250108 | 094800 | 1278614930 | 7000 | 7010 | 7020 | 7000 | 492 |
| 582 | 20250108 | 094700 | 1275167500 | 7010 | 7010 | 7020 | 7000 | 3596 |
| 583 | 20250108 | 094600 | 1249953250 | 7010 | 7000 | 7010 | 7000 | 945 |
| 584 | 20250108 | 094500 | 1243332020 | 7000 | 7000 | 7000 | 7000 | 17 |
| 585 | 20250108 | 094400 | 1243213020 | 7000 | 7000 | 7000 | 6990 | 925 |
| 586 | 20250108 | 094300 | 1236738450 | 7000 | 7000 | 7000 | 6990 | 242 |
| 587 | 20250108 | 094200 | 1235045450 | 7000 | 6990 | 7000 | 6990 | 1065 |
| 588 | 20250108 | 094100 | 1227595360 | 6990 | 7000 | 7010 | 6990 | 1388 |
| 589 | 20250108 | 094000 | 1217885710 | 7010 | 7000 | 7010 | 6990 | 2010 |
| 590 | 20250108 | 093900 | 1203825710 | 7000 | 6990 | 7000 | 6990 | 582 |
| 591 | 20250108 | 093800 | 1199757180 | 6990 | 6990 | 7000 | 6990 | 1818 |
| 592 | 20250108 | 093700 | 1187047340 | 6990 | 6990 | 7000 | 6990 | 854 |
| 593 | 20250108 | 093600 | 1181077440 | 6990 | 6990 | 7000 | 6990 | 3491 |
| 594 | 20250108 | 093500 | 1156671330 | 6990 | 6990 | 7000 | 6990 | 769 |
| 595 | 20250108 | 093400 | 1151295720 | 7000 | 6990 | 7000 | 6990 | 541 |
| 596 | 20250108 | 093300 | 1147513750 | 6990 | 7000 | 7000 | 6990 | 1210 |
| 597 | 20250108 | 093200 | 1139052910 | 6990 | 6990 | 7000 | 6990 | 1615 |
| 598 | 20250108 | 093100 | 1127763860 | 7000 | 6990 | 7000 | 6990 | 952 |
| 599 | 20250108 | 093000 | 1121106920 | 7000 | 6990 | 7010 | 6990 | 1400 |
| 600 | 20250108 | 092900 | 1111312970 | 6990 | 6990 | 7000 | 6990 | 739 |
| 601 | 20250108 | 092800 | 1106146100 | 7000 | 7000 | 7010 | 6990 | 1449 |
| 602 | 20250108 | 092700 | 1096003480 | 7000 | 7000 | 7010 | 7000 | 4180 |
| 603 | 20250108 | 092600 | 1066734210 | 7010 | 7000 | 7010 | 7000 | 1948 |
| 604 | 20250108 | 092500 | 1053096890 | 7000 | 7000 | 7010 | 7000 | 1398 |
| 605 | 20250108 | 092400 | 1043302200 | 7000 | 7000 | 7010 | 7000 | 1215 |
| 606 | 20250108 | 092300 | 1034797000 | 7000 | 7000 | 7010 | 7000 | 999 |
| 607 | 20250108 | 092200 | 1027803000 | 7000 | 7000 | 7010 | 7000 | 1671 |
| 608 | 20250108 | 092100 | 1016095280 | 7000 | 7000 | 7000 | 6990 | 1288 |
| 609 | 20250108 | 092000 | 1007082960 | 6990 | 6990 | 7000 | 6990 | 1187 |
| 610 | 20250108 | 091900 | 998783720 | 7000 | 7000 | 7000 | 6990 | 3140 |
| 611 | 20250108 | 091800 | 976813890 | 7010 | 6990 | 7010 | 6990 | 2310 |
| 612 | 20250108 | 091700 | 960639360 | 7000 | 6990 | 7000 | 6980 | 8515 |
| 613 | 20250108 | 091600 | 901119700 | 6980 | 6990 | 6990 | 6980 | 1523 |
| 614 | 20250108 | 091500 | 890484900 | 6990 | 6980 | 6990 | 6980 | 607 |
| 615 | 20250108 | 091400 | 886247670 | 6980 | 6980 | 6980 | 6970 | 1902 |
| 616 | 20250108 | 091300 | 872977320 | 6980 | 6970 | 6990 | 6970 | 3553 |
| 617 | 20250108 | 091200 | 848185980 | 6970 | 6980 | 6980 | 6970 | 1233 |
| 618 | 20250108 | 091100 | 839589160 | 6980 | 6970 | 6980 | 6960 | 7753 |
| 619 | 20250108 | 091000 | 785586460 | 6980 | 6990 | 7000 | 6970 | 11347 |
| 620 | 20250108 | 090900 | 706440980 | 6980 | 6970 | 7000 | 6970 | 2393 |
| 621 | 20250108 | 090800 | 689719910 | 6970 | 7000 | 7000 | 6970 | 13178 |
| 622 | 20250108 | 090700 | 597743600 | 7000 | 6990 | 7010 | 6990 | 1446 |
| 623 | 20250108 | 090600 | 587626830 | 6980 | 6980 | 6990 | 6960 | 12666 |
| 624 | 20250108 | 090500 | 499269750 | 6980 | 7010 | 7010 | 6970 | 12007 |
| 625 | 20250108 | 090400 | 415458120 | 7010 | 7020 | 7030 | 7000 | 1295 |
| 626 | 20250108 | 090300 | 406360180 | 7000 | 7030 | 7030 | 7000 | 8492 |
| 627 | 20250108 | 090200 | 346790880 | 7020 | 7010 | 7040 | 6980 | 1273 |
| 628 | 20250108 | 090100 | 337876750 | 7000 | 6980 | 7010 | 6960 | 18619 |
| 629 | 20250108 | 090000 | 207770770 | 6990 | 7010 | 7010 | 6970 | 29694 |