31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 3 | 20250106 | 193300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20250106 | 193200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20250106 | 193100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20250106 | 193000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20250106 | 192900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20250106 | 192800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20250106 | 192700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20250106 | 192600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20250106 | 192500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20250106 | 192400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20250106 | 192300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20250106 | 192200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20250106 | 192100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20250106 | 192000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20250106 | 191900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20250106 | 191800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20250106 | 191700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20250106 | 191600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20250106 | 191500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20250106 | 191400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20250106 | 191300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20250106 | 191200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20250106 | 191100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20250106 | 191000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20250106 | 190900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20250106 | 190800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20250106 | 190700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20250106 | 190600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20250106 | 190500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20250106 | 190400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 33 | 20250106 | 190300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20250106 | 190200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20250106 | 190100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20250106 | 190000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20250106 | 185900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20250106 | 185800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20250106 | 185700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20250106 | 185600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20250106 | 185500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20250106 | 185400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20250106 | 185300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20250106 | 185200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20250106 | 185100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20250106 | 185000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20250106 | 184900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20250106 | 184800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20250106 | 184700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20250106 | 184600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20250106 | 184500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20250106 | 184400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20250106 | 184300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20250106 | 184200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20250106 | 184100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20250106 | 184000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20250106 | 183900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20250106 | 183800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20250106 | 183700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20250106 | 183600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20250106 | 183500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20250106 | 183400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 63 | 20250106 | 183300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20250106 | 183200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20250106 | 183100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20250106 | 183000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20250106 | 182900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20250106 | 182800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20250106 | 182700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20250106 | 182600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20250106 | 182500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20250106 | 182400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20250106 | 182300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20250106 | 182200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20250106 | 182100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20250106 | 182000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20250106 | 181900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20250106 | 181800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20250106 | 181700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20250106 | 181600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20250106 | 181500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20250106 | 181400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20250106 | 181300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20250106 | 181200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20250106 | 181100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20250106 | 181000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20250106 | 180900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20250106 | 180800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20250106 | 180700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20250106 | 180600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20250106 | 180500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20250106 | 180400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 93 | 20250106 | 180300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20250106 | 180200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20250106 | 180100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20250106 | 180000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20250106 | 175900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20250106 | 175800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20250106 | 175700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20250106 | 175600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20250106 | 175500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20250106 | 175400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20250106 | 175300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20250106 | 175200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20250106 | 175100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20250106 | 175000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20250106 | 174900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20250106 | 174800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20250106 | 174700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20250106 | 174600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20250106 | 174500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20250106 | 174400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20250106 | 174300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20250106 | 174200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20250106 | 174100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20250106 | 174000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20250106 | 173900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20250106 | 173800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20250106 | 173700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20250106 | 173600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20250106 | 173500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20250106 | 173400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 123 | 20250106 | 173300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20250106 | 173200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20250106 | 173100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20250106 | 173000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20250106 | 172900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20250106 | 172800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20250106 | 172700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20250106 | 172600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20250106 | 172500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20250106 | 172400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20250106 | 172300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20250106 | 172200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20250106 | 172100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20250106 | 172000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20250106 | 171900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20250106 | 171800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20250106 | 171700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20250106 | 171600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20250106 | 171500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20250106 | 171400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20250106 | 171300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20250106 | 171200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20250106 | 171100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20250106 | 171000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20250106 | 170900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20250106 | 170800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20250106 | 170700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20250106 | 170600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20250106 | 170500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20250106 | 170400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 153 | 20250106 | 170300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20250106 | 170200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20250106 | 170100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20250106 | 170000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20250106 | 165900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20250106 | 165800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20250106 | 165700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20250106 | 165600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20250106 | 165500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20250106 | 165400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20250106 | 165300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20250106 | 165200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20250106 | 165100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20250106 | 165000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20250106 | 164900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20250106 | 164800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20250106 | 164700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20250106 | 164600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20250106 | 164500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20250106 | 164400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20250106 | 164300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20250106 | 164200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20250106 | 164100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20250106 | 164000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20250106 | 163900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20250106 | 163800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20250106 | 163700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20250106 | 163600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20250106 | 163500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20250106 | 163400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 183 | 20250106 | 163300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20250106 | 163200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20250106 | 163100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20250106 | 163000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20250106 | 162900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20250106 | 162800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20250106 | 162700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20250106 | 162600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20250106 | 162500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20250106 | 162400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20250106 | 162300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20250106 | 162200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20250106 | 162100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20250106 | 162000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20250106 | 161900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20250106 | 161800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20250106 | 161700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20250106 | 161600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20250106 | 161500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20250106 | 161400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20250106 | 161300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20250106 | 161200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20250106 | 161100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20250106 | 161000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20250106 | 160900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20250106 | 160800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20250106 | 160700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20250106 | 160600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20250106 | 160500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20250106 | 160400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 213 | 20250106 | 160300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20250106 | 160200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20250106 | 160100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20250106 | 160000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20250106 | 155900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20250106 | 155800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20250106 | 155700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20250106 | 155600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20250106 | 155500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20250106 | 155400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20250106 | 155300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20250106 | 155200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20250106 | 155100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20250106 | 155000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20250106 | 154900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20250106 | 154800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20250106 | 154700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20250106 | 154600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20250106 | 154500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20250106 | 154400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20250106 | 154300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20250106 | 154200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20250106 | 154100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20250106 | 154000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20250106 | 153900 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20250106 | 153800 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20250106 | 153700 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20250106 | 153600 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20250106 | 153500 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20250106 | 153400 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 243 | 20250106 | 153300 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 244 | 20250106 | 153200 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 245 | 20250106 | 153100 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 246 | 20250106 | 153000 | 3720385450 | 9700 | 9700 | 9700 | 9700 | 6908 |
| 247 | 20250106 | 152900 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 248 | 20250106 | 152800 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 249 | 20250106 | 152700 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 250 | 20250106 | 152600 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 251 | 20250106 | 152500 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 252 | 20250106 | 152400 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 253 | 20250106 | 152300 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 254 | 20250106 | 152200 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 255 | 20250106 | 152100 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 256 | 20250106 | 152000 | 3653377850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 257 | 20250106 | 151900 | 3653377850 | 9730 | 9740 | 9750 | 9710 | 3180 |
| 258 | 20250106 | 151800 | 3622451900 | 9730 | 9730 | 9740 | 9730 | 25 |
| 259 | 20250106 | 151700 | 3622208640 | 9740 | 9740 | 9740 | 9730 | 950 |
| 260 | 20250106 | 151600 | 3612956410 | 9740 | 9740 | 9740 | 9740 | 196 |
| 261 | 20250106 | 151500 | 3611047370 | 9740 | 9740 | 9740 | 9730 | 648 |
| 262 | 20250106 | 151400 | 3604736480 | 9720 | 9760 | 9760 | 9720 | 8161 |
| 263 | 20250106 | 151300 | 3525189100 | 9770 | 9760 | 9770 | 9760 | 273 |
| 264 | 20250106 | 151200 | 3522522620 | 9760 | 9760 | 9770 | 9760 | 978 |
| 265 | 20250106 | 151100 | 3512977330 | 9760 | 9770 | 9780 | 9760 | 1099 |
| 266 | 20250106 | 151000 | 3502243830 | 9780 | 9790 | 9790 | 9770 | 239 |
| 267 | 20250106 | 150900 | 3499906550 | 9790 | 9780 | 9790 | 9770 | 751 |
| 268 | 20250106 | 150800 | 3492564170 | 9780 | 9780 | 9780 | 9780 | 93 |
| 269 | 20250106 | 150700 | 3491654630 | 9780 | 9790 | 9790 | 9780 | 246 |
| 270 | 20250106 | 150600 | 3489246890 | 9790 | 9790 | 9790 | 9790 | 565 |
| 271 | 20250106 | 150500 | 3483715540 | 9790 | 9790 | 9790 | 9790 | 290 |
| 272 | 20250106 | 150400 | 3480876440 | 9790 | 9800 | 9800 | 9780 | 2205 |
| 273 | 20250106 | 150300 | 3459291300 | 9800 | 9790 | 9800 | 9790 | 1375 |
| 274 | 20250106 | 150200 | 3445816550 | 9800 | 9820 | 9820 | 9790 | 3909 |
| 275 | 20250106 | 150100 | 3407496690 | 9810 | 9820 | 9820 | 9810 | 125 |
| 276 | 20250106 | 150000 | 3406269420 | 9820 | 9820 | 9820 | 9810 | 69 |
| 277 | 20250106 | 145900 | 3405591980 | 9820 | 9810 | 9820 | 9810 | 1794 |
| 278 | 20250106 | 145800 | 3387975010 | 9800 | 9820 | 9830 | 9800 | 1037 |
| 279 | 20250106 | 145700 | 3377792240 | 9810 | 9820 | 9830 | 9810 | 1217 |
| 280 | 20250106 | 145600 | 3365851950 | 9820 | 9820 | 9820 | 9820 | 116 |
| 281 | 20250106 | 145500 | 3364712830 | 9810 | 9860 | 9860 | 9810 | 3994 |
| 282 | 20250106 | 145400 | 3325450700 | 9860 | 9860 | 9860 | 9830 | 605 |
| 283 | 20250106 | 145300 | 3319497050 | 9860 | 9860 | 9870 | 9860 | 931 |
| 284 | 20250106 | 145200 | 3310317360 | 9860 | 9860 | 9870 | 9860 | 832 |
| 285 | 20250106 | 145100 | 3302113720 | 9870 | 9860 | 9870 | 9860 | 43 |
| 286 | 20250106 | 145000 | 3301689720 | 9860 | 9890 | 9890 | 9850 | 1242 |
| 287 | 20250106 | 144900 | 3289429110 | 9890 | 9840 | 9900 | 9840 | 3109 |
| 288 | 20250106 | 144800 | 3258698780 | 9880 | 9880 | 9890 | 9880 | 1050 |
| 289 | 20250106 | 144700 | 3248317000 | 9900 | 9860 | 9900 | 9840 | 3206 |
| 290 | 20250106 | 144600 | 3216642160 | 9870 | 9820 | 9880 | 9820 | 5468 |
| 291 | 20250106 | 144500 | 3162667350 | 9830 | 9840 | 9840 | 9790 | 1078 |
| 292 | 20250106 | 144400 | 3152087550 | 9840 | 9830 | 9840 | 9830 | 2747 |
| 293 | 20250106 | 144300 | 3125077390 | 9830 | 9840 | 9840 | 9830 | 470 |
| 294 | 20250106 | 144200 | 3120454100 | 9850 | 9840 | 9850 | 9840 | 167 |
| 295 | 20250106 | 144100 | 3118810610 | 9840 | 9860 | 9860 | 9840 | 290 |
| 296 | 20250106 | 144000 | 3115951870 | 9860 | 9890 | 9890 | 9860 | 1630 |
| 297 | 20250106 | 143900 | 3099867330 | 9880 | 9880 | 9890 | 9880 | 2032 |
| 298 | 20250106 | 143800 | 3079778170 | 9880 | 9890 | 9890 | 9880 | 1145 |
| 299 | 20250106 | 143700 | 3068455180 | 9900 | 9880 | 9900 | 9850 | 3065 |
| 300 | 20250106 | 143600 | 3038176770 | 9890 | 9890 | 9890 | 9880 | 1886 |
| 301 | 20250106 | 143500 | 3019524700 | 9890 | 9890 | 9890 | 9870 | 2845 |
| 302 | 20250106 | 143400 | 2991395700 | 9880 | 9840 | 9890 | 9840 | 1866 |
| 303 | 20250106 | 143300 | 2972976850 | 9840 | 9790 | 9850 | 9790 | 564 |
| 304 | 20250106 | 143200 | 2967431310 | 9790 | 9750 | 9800 | 9750 | 1986 |
| 305 | 20250106 | 143100 | 2948047990 | 9750 | 9730 | 9760 | 9730 | 591 |
| 306 | 20250106 | 143000 | 2942295960 | 9720 | 9700 | 9720 | 9700 | 649 |
| 307 | 20250106 | 142900 | 2935997320 | 9700 | 9720 | 9730 | 9700 | 1767 |
| 308 | 20250106 | 142800 | 2918843620 | 9730 | 9740 | 9740 | 9730 | 453 |
| 309 | 20250106 | 142700 | 2914433660 | 9740 | 9800 | 9800 | 9740 | 1074 |
| 310 | 20250106 | 142600 | 2903945860 | 9800 | 9790 | 9800 | 9780 | 557 |
| 311 | 20250106 | 142500 | 2898489090 | 9790 | 9820 | 9820 | 9790 | 2281 |
| 312 | 20250106 | 142400 | 2876127280 | 9840 | 9860 | 9860 | 9830 | 417 |
| 313 | 20250106 | 142300 | 2872024780 | 9870 | 9880 | 9880 | 9870 | 337 |
| 314 | 20250106 | 142200 | 2868695560 | 9880 | 9860 | 9880 | 9820 | 1257 |
| 315 | 20250106 | 142100 | 2856285770 | 9860 | 9890 | 9890 | 9820 | 2451 |
| 316 | 20250106 | 142000 | 2832086200 | 9900 | 9880 | 9900 | 9860 | 3521 |
| 317 | 20250106 | 141900 | 2797260840 | 9890 | 9860 | 9890 | 9860 | 2462 |
| 318 | 20250106 | 141800 | 2772918280 | 9860 | 9820 | 9870 | 9820 | 2562 |
| 319 | 20250106 | 141700 | 2747715770 | 9820 | 9810 | 9830 | 9810 | 898 |
| 320 | 20250106 | 141600 | 2738890400 | 9810 | 9780 | 9810 | 9780 | 3956 |
| 321 | 20250106 | 141500 | 2700147550 | 9780 | 9750 | 9780 | 9740 | 1238 |
| 322 | 20250106 | 141400 | 2688058210 | 9760 | 9780 | 9780 | 9760 | 1055 |
| 323 | 20250106 | 141300 | 2677744460 | 9780 | 9760 | 9780 | 9750 | 942 |
| 324 | 20250106 | 141200 | 2668531820 | 9780 | 9800 | 9800 | 9750 | 8193 |
| 325 | 20250106 | 141100 | 2588280830 | 9800 | 9730 | 9800 | 9730 | 3394 |
| 326 | 20250106 | 141000 | 2555133190 | 9730 | 9690 | 9730 | 9690 | 3194 |
| 327 | 20250106 | 140900 | 2524141240 | 9680 | 9640 | 9690 | 9640 | 851 |
| 328 | 20250106 | 140800 | 2515911830 | 9640 | 9620 | 9640 | 9620 | 1536 |
| 329 | 20250106 | 140700 | 2501109380 | 9620 | 9600 | 9620 | 9600 | 91 |
| 330 | 20250106 | 140600 | 2500235160 | 9600 | 9620 | 9620 | 9570 | 3616 |
| 331 | 20250106 | 140500 | 2465524080 | 9610 | 9630 | 9640 | 9610 | 808 |
| 332 | 20250106 | 140400 | 2457745030 | 9600 | 9560 | 9630 | 9550 | 15269 |
| 333 | 20250106 | 140300 | 2311316870 | 9560 | 9520 | 9560 | 9520 | 5265 |
| 334 | 20250106 | 140200 | 2261066110 | 9530 | 9530 | 9530 | 9530 | 237 |
| 335 | 20250106 | 140100 | 2258807500 | 9530 | 9520 | 9530 | 9520 | 2150 |
| 336 | 20250106 | 140000 | 2238327730 | 9520 | 9500 | 9520 | 9500 | 146 |
| 337 | 20250106 | 135900 | 2236939000 | 9500 | 9500 | 9520 | 9500 | 2026 |
| 338 | 20250106 | 135800 | 2217687710 | 9500 | 9450 | 9500 | 9450 | 14223 |
| 339 | 20250106 | 135700 | 2082661430 | 9410 | 9440 | 9470 | 9410 | 3050 |
| 340 | 20250106 | 135600 | 2053802820 | 9450 | 9440 | 9450 | 9400 | 1229 |
| 341 | 20250106 | 135500 | 2042190710 | 9420 | 9420 | 9420 | 9420 | 1090 |
| 342 | 20250106 | 135400 | 2031922910 | 9420 | 9420 | 9420 | 9420 | 10 |
| 343 | 20250106 | 135300 | 2031828710 | 9420 | 9420 | 9420 | 9420 | 0 |
| 344 | 20250106 | 135200 | 2031828710 | 9420 | 9420 | 9420 | 9420 | 3 |
| 345 | 20250106 | 135100 | 2031800450 | 9420 | 9420 | 9420 | 9420 | 20 |
| 346 | 20250106 | 135000 | 2031612050 | 9420 | 9400 | 9420 | 9400 | 263 |
| 347 | 20250106 | 134900 | 2029139170 | 9400 | 9440 | 9440 | 9400 | 1235 |
| 348 | 20250106 | 134800 | 2017505690 | 9440 | 9440 | 9440 | 9440 | 2 |
| 349 | 20250106 | 134700 | 2017486810 | 9450 | 9450 | 9450 | 9450 | 0 |
| 350 | 20250106 | 134600 | 2017486810 | 9450 | 9450 | 9450 | 9430 | 51 |
| 351 | 20250106 | 134500 | 2017005160 | 9440 | 9440 | 9440 | 9440 | 5 |
| 352 | 20250106 | 134400 | 2016957960 | 9430 | 9430 | 9430 | 9430 | 0 |
| 353 | 20250106 | 134300 | 2016957960 | 9430 | 9450 | 9450 | 9430 | 4695 |
| 354 | 20250106 | 134200 | 1972681750 | 9430 | 9430 | 9430 | 9430 | 250 |
| 355 | 20250106 | 134100 | 1970324250 | 9430 | 9440 | 9440 | 9430 | 1350 |
| 356 | 20250106 | 134000 | 1957590280 | 9450 | 9450 | 9450 | 9450 | 50 |
| 357 | 20250106 | 133900 | 1957117780 | 9450 | 9460 | 9460 | 9450 | 15 |
| 358 | 20250106 | 133800 | 1956975960 | 9450 | 9450 | 9450 | 9450 | 2 |
| 359 | 20250106 | 133700 | 1956957060 | 9460 | 9440 | 9460 | 9430 | 8606 |
| 360 | 20250106 | 133600 | 1875758680 | 9440 | 9420 | 9440 | 9420 | 776 |
| 361 | 20250106 | 133500 | 1868436650 | 9430 | 9430 | 9430 | 9430 | 5 |
| 362 | 20250106 | 133400 | 1868389500 | 9430 | 9430 | 9430 | 9430 | 6 |
| 363 | 20250106 | 133300 | 1868332920 | 9430 | 9430 | 9430 | 9430 | 5 |
| 364 | 20250106 | 133200 | 1868285770 | 9430 | 9430 | 9430 | 9430 | 3 |
| 365 | 20250106 | 133100 | 1868257480 | 9440 | 9420 | 9440 | 9420 | 1121 |
| 366 | 20250106 | 133000 | 1857685500 | 9410 | 9410 | 9410 | 9410 | 0 |
| 367 | 20250106 | 132900 | 1857685500 | 9410 | 9390 | 9410 | 9390 | 1600 |
| 368 | 20250106 | 132800 | 1842630910 | 9390 | 9390 | 9390 | 9390 | 2 |
| 369 | 20250106 | 132700 | 1842612130 | 9390 | 9390 | 9390 | 9390 | 425 |
| 370 | 20250106 | 132600 | 1838621380 | 9400 | 9400 | 9400 | 9400 | 0 |
| 371 | 20250106 | 132500 | 1838621380 | 9400 | 9400 | 9410 | 9400 | 68 |
| 372 | 20250106 | 132400 | 1837982000 | 9400 | 9400 | 9400 | 9400 | 60 |
| 373 | 20250106 | 132300 | 1837418000 | 9390 | 9390 | 9390 | 9390 | 0 |
| 374 | 20250106 | 132200 | 1837418000 | 9390 | 9380 | 9390 | 9380 | 209 |
| 375 | 20250106 | 132100 | 1835455580 | 9380 | 9380 | 9380 | 9380 | 109 |
| 376 | 20250106 | 132000 | 1834433160 | 9380 | 9370 | 9380 | 9370 | 21 |
| 377 | 20250106 | 131900 | 1834236380 | 9370 | 9370 | 9370 | 9370 | 1 |
| 378 | 20250106 | 131800 | 1834227010 | 9370 | 9370 | 9370 | 9370 | 114 |
| 379 | 20250106 | 131700 | 1833158830 | 9370 | 9370 | 9370 | 9370 | 59 |
| 380 | 20250106 | 131600 | 1832606000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 381 | 20250106 | 131500 | 1832606000 | 9370 | 9380 | 9380 | 9370 | 991 |
| 382 | 20250106 | 131400 | 1823315330 | 9370 | 9370 | 9370 | 9370 | 0 |
| 383 | 20250106 | 131300 | 1823315330 | 9370 | 9370 | 9370 | 9370 | 281 |
| 384 | 20250106 | 131200 | 1820682360 | 9370 | 9370 | 9370 | 9370 | 550 |
| 385 | 20250106 | 131100 | 1815528860 | 9370 | 9380 | 9380 | 9370 | 1605 |
| 386 | 20250106 | 131000 | 1800477940 | 9390 | 9390 | 9390 | 9390 | 265 |
| 387 | 20250106 | 130900 | 1797989590 | 9410 | 9410 | 9410 | 9410 | 0 |
| 388 | 20250106 | 130800 | 1797989590 | 9410 | 9410 | 9410 | 9380 | 570 |
| 389 | 20250106 | 130700 | 1792640880 | 9410 | 9410 | 9410 | 9390 | 4151 |
| 390 | 20250106 | 130600 | 1753621180 | 9410 | 9420 | 9420 | 9410 | 1158 |
| 391 | 20250106 | 130500 | 1742714820 | 9420 | 9440 | 9440 | 9420 | 515 |
| 392 | 20250106 | 130400 | 1737860690 | 9430 | 9430 | 9430 | 9430 | 150 |
| 393 | 20250106 | 130300 | 1736446190 | 9450 | 9450 | 9450 | 9450 | 97 |
| 394 | 20250106 | 130200 | 1735529540 | 9450 | 9450 | 9450 | 9450 | 1 |
| 395 | 20250106 | 130100 | 1735520090 | 9450 | 9450 | 9450 | 9450 | 11 |
| 396 | 20250106 | 130000 | 1735416140 | 9450 | 9450 | 9450 | 9450 | 571 |
| 397 | 20250106 | 125900 | 1730020190 | 9430 | 9450 | 9460 | 9430 | 3308 |
| 398 | 20250106 | 125800 | 1698795560 | 9430 | 9440 | 9440 | 9430 | 200 |
| 399 | 20250106 | 125700 | 1696908260 | 9440 | 9440 | 9440 | 9440 | 40 |
| 400 | 20250106 | 125600 | 1696530660 | 9450 | 9460 | 9460 | 9450 | 205 |
| 401 | 20250106 | 125500 | 1694593400 | 9460 | 9460 | 9460 | 9460 | 1 |
| 402 | 20250106 | 125400 | 1694583940 | 9460 | 9460 | 9460 | 9460 | 3502 |
| 403 | 20250106 | 125300 | 1661455020 | 9470 | 9470 | 9470 | 9470 | 0 |
| 404 | 20250106 | 125200 | 1661455020 | 9470 | 9460 | 9470 | 9460 | 375 |
| 405 | 20250106 | 125100 | 1657903970 | 9450 | 9460 | 9470 | 9450 | 1752 |
| 406 | 20250106 | 125000 | 1641326590 | 9460 | 9460 | 9460 | 9460 | 210 |
| 407 | 20250106 | 124900 | 1639339990 | 9470 | 9460 | 9470 | 9460 | 111 |
| 408 | 20250106 | 124800 | 1638289920 | 9470 | 9470 | 9470 | 9470 | 1 |
| 409 | 20250106 | 124700 | 1638280450 | 9470 | 9470 | 9470 | 9470 | 32 |
| 410 | 20250106 | 124600 | 1637977410 | 9460 | 9440 | 9460 | 9440 | 1788 |
| 411 | 20250106 | 124500 | 1621071380 | 9450 | 9460 | 9460 | 9450 | 68 |
| 412 | 20250106 | 124400 | 1620428730 | 9450 | 9460 | 9460 | 9450 | 111 |
| 413 | 20250106 | 124300 | 1619378680 | 9460 | 9450 | 9460 | 9450 | 79 |
| 414 | 20250106 | 124200 | 1618632070 | 9450 | 9450 | 9450 | 9450 | 945 |
| 415 | 20250106 | 124100 | 1609701820 | 9460 | 9430 | 9460 | 9430 | 881 |
| 416 | 20250106 | 124000 | 1601387130 | 9430 | 9430 | 9430 | 9430 | 0 |
| 417 | 20250106 | 123900 | 1601387130 | 9430 | 9430 | 9430 | 9430 | 86 |
| 418 | 20250106 | 123800 | 1600576150 | 9430 | 9430 | 9430 | 9430 | 100 |
| 419 | 20250106 | 123700 | 1599633150 | 9410 | 9410 | 9410 | 9410 | 0 |
| 420 | 20250106 | 123600 | 1599633150 | 9410 | 9410 | 9410 | 9410 | 0 |
| 421 | 20250106 | 123500 | 1599633150 | 9410 | 9410 | 9410 | 9410 | 1 |
| 422 | 20250106 | 123400 | 1599623740 | 9400 | 9400 | 9400 | 9400 | 0 |
| 423 | 20250106 | 123300 | 1599623740 | 9400 | 9400 | 9400 | 9400 | 0 |
| 424 | 20250106 | 123200 | 1599623740 | 9400 | 9400 | 9400 | 9400 | 923 |
| 425 | 20250106 | 123100 | 1590947540 | 9410 | 9420 | 9420 | 9410 | 1381 |
| 426 | 20250106 | 123000 | 1577942330 | 9440 | 9450 | 9450 | 9440 | 281 |
| 427 | 20250106 | 122900 | 1575287160 | 9450 | 9450 | 9450 | 9450 | 95 |
| 428 | 20250106 | 122800 | 1574389410 | 9450 | 9440 | 9450 | 9440 | 61 |
| 429 | 20250106 | 122700 | 1573813460 | 9430 | 9430 | 9430 | 9430 | 905 |
| 430 | 20250106 | 122600 | 1565279310 | 9430 | 9430 | 9430 | 9430 | 105 |
| 431 | 20250106 | 122500 | 1564289160 | 9430 | 9410 | 9430 | 9410 | 33 |
| 432 | 20250106 | 122400 | 1563977990 | 9430 | 9430 | 9430 | 9430 | 27 |
| 433 | 20250106 | 122300 | 1563723380 | 9420 | 9410 | 9420 | 9410 | 51 |
| 434 | 20250106 | 122200 | 1563242970 | 9410 | 9410 | 9410 | 9410 | 0 |
| 435 | 20250106 | 122100 | 1563242970 | 9410 | 9410 | 9410 | 9410 | 0 |
| 436 | 20250106 | 122000 | 1563242970 | 9410 | 9410 | 9410 | 9410 | 19 |
| 437 | 20250106 | 121900 | 1563064180 | 9410 | 9410 | 9410 | 9410 | 0 |
| 438 | 20250106 | 121800 | 1563064180 | 9410 | 9410 | 9410 | 9410 | 0 |
| 439 | 20250106 | 121700 | 1563064180 | 9410 | 9400 | 9410 | 9400 | 225 |
| 440 | 20250106 | 121600 | 1560949140 | 9410 | 9410 | 9410 | 9410 | 0 |
| 441 | 20250106 | 121500 | 1560949140 | 9410 | 9410 | 9410 | 9410 | 100 |
| 442 | 20250106 | 121400 | 1560008140 | 9410 | 9410 | 9410 | 9410 | 2 |
| 443 | 20250106 | 121300 | 1559989320 | 9410 | 9410 | 9410 | 9410 | 0 |
| 444 | 20250106 | 121200 | 1559989320 | 9410 | 9410 | 9410 | 9410 | 595 |
| 445 | 20250106 | 121100 | 1554390370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 446 | 20250106 | 121000 | 1554390370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 447 | 20250106 | 120900 | 1554390370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 448 | 20250106 | 120800 | 1554390370 | 9410 | 9410 | 9410 | 9410 | 0 |
| 449 | 20250106 | 120700 | 1554390370 | 9410 | 9410 | 9410 | 9410 | 30 |
| 450 | 20250106 | 120600 | 1554108070 | 9410 | 9410 | 9410 | 9410 | 0 |
| 451 | 20250106 | 120500 | 1554108070 | 9410 | 9420 | 9420 | 9410 | 678 |
| 452 | 20250106 | 120400 | 1547724090 | 9410 | 9410 | 9410 | 9410 | 0 |
| 453 | 20250106 | 120300 | 1547724090 | 9410 | 9410 | 9410 | 9410 | 0 |
| 454 | 20250106 | 120200 | 1547724090 | 9410 | 9410 | 9410 | 9410 | 0 |
| 455 | 20250106 | 120100 | 1547724090 | 9410 | 9410 | 9410 | 9410 | 42 |
| 456 | 20250106 | 120000 | 1547328870 | 9400 | 9450 | 9450 | 9390 | 4291 |
| 457 | 20250106 | 115900 | 1506967040 | 9430 | 9430 | 9430 | 9430 | 0 |
| 458 | 20250106 | 115800 | 1506967040 | 9430 | 9430 | 9430 | 9430 | 138 |
| 459 | 20250106 | 115700 | 1505665700 | 9430 | 9460 | 9460 | 9430 | 198 |
| 460 | 20250106 | 115600 | 1503794360 | 9470 | 9460 | 9470 | 9460 | 23 |
| 461 | 20250106 | 115500 | 1503576770 | 9460 | 9440 | 9460 | 9440 | 2993 |
| 462 | 20250106 | 115400 | 1475268110 | 9440 | 9440 | 9440 | 9440 | 238 |
| 463 | 20250106 | 115300 | 1473021390 | 9440 | 9440 | 9440 | 9440 | 20 |
| 464 | 20250106 | 115200 | 1472832590 | 9440 | 9420 | 9440 | 9420 | 167 |
| 465 | 20250106 | 115100 | 1471258110 | 9440 | 9440 | 9440 | 9440 | 397 |
| 466 | 20250106 | 115000 | 1467510430 | 9440 | 9440 | 9440 | 9440 | 52 |
| 467 | 20250106 | 114900 | 1467019550 | 9440 | 9440 | 9440 | 9440 | 8 |
| 468 | 20250106 | 114800 | 1466944030 | 9440 | 9440 | 9440 | 9440 | 468 |
| 469 | 20250106 | 114700 | 1462526110 | 9420 | 9440 | 9440 | 9420 | 458 |
| 470 | 20250106 | 114600 | 1458211550 | 9420 | 9420 | 9420 | 9420 | 54 |
| 471 | 20250106 | 114500 | 1457702870 | 9420 | 9440 | 9440 | 9420 | 21 |
| 472 | 20250106 | 114400 | 1457504830 | 9440 | 9440 | 9440 | 9440 | 0 |
| 473 | 20250106 | 114300 | 1457504830 | 9440 | 9440 | 9440 | 9440 | 165 |
| 474 | 20250106 | 114200 | 1455947230 | 9440 | 9440 | 9440 | 9410 | 84 |
| 475 | 20250106 | 114100 | 1455154570 | 9420 | 9420 | 9420 | 9420 | 100 |
| 476 | 20250106 | 114000 | 1454212570 | 9410 | 9410 | 9410 | 9410 | 1 |
| 477 | 20250106 | 113900 | 1454203160 | 9430 | 9430 | 9430 | 9430 | 176 |
| 478 | 20250106 | 113800 | 1452543480 | 9430 | 9460 | 9460 | 9430 | 36 |
| 479 | 20250106 | 113700 | 1452203880 | 9460 | 9460 | 9460 | 9460 | 0 |
| 480 | 20250106 | 113600 | 1452203880 | 9460 | 9400 | 9460 | 9400 | 2863 |
| 481 | 20250106 | 113500 | 1425206360 | 9400 | 9400 | 9400 | 9400 | 9 |
| 482 | 20250106 | 113400 | 1425121760 | 9400 | 9400 | 9400 | 9400 | 52 |
| 483 | 20250106 | 113300 | 1424632960 | 9370 | 9390 | 9400 | 9370 | 625 |
| 484 | 20250106 | 113200 | 1418758610 | 9390 | 9370 | 9390 | 9360 | 522 |
| 485 | 20250106 | 113100 | 1413860340 | 9370 | 9370 | 9370 | 9370 | 0 |
| 486 | 20250106 | 113000 | 1413860340 | 9370 | 9370 | 9370 | 9370 | 0 |
| 487 | 20250106 | 112900 | 1413860340 | 9370 | 9370 | 9370 | 9370 | 0 |
| 488 | 20250106 | 112800 | 1413860340 | 9370 | 9370 | 9370 | 9370 | 0 |
| 489 | 20250106 | 112700 | 1413860340 | 9370 | 9370 | 9370 | 9370 | 1 |
| 490 | 20250106 | 112600 | 1413850970 | 9370 | 9370 | 9370 | 9370 | 9 |
| 491 | 20250106 | 112500 | 1413766640 | 9380 | 9380 | 9380 | 9380 | 0 |
| 492 | 20250106 | 112400 | 1413766640 | 9380 | 9380 | 9380 | 9380 | 1291 |
| 493 | 20250106 | 112300 | 1401657060 | 9380 | 9380 | 9380 | 9380 | 144 |
| 494 | 20250106 | 112200 | 1400306340 | 9400 | 9400 | 9400 | 9400 | 1060 |
| 495 | 20250106 | 112100 | 1390342340 | 9400 | 9400 | 9400 | 9400 | 2 |
| 496 | 20250106 | 112000 | 1390323540 | 9400 | 9410 | 9410 | 9400 | 162 |
| 497 | 20250106 | 111900 | 1388800300 | 9410 | 9410 | 9410 | 9410 | 56 |
| 498 | 20250106 | 111800 | 1388273340 | 9400 | 9410 | 9410 | 9400 | 179 |
| 499 | 20250106 | 111700 | 1386589660 | 9420 | 9420 | 9420 | 9420 | 3 |
| 500 | 20250106 | 111600 | 1386561400 | 9430 | 9440 | 9440 | 9430 | 1576 |
| 501 | 20250106 | 111500 | 1371685710 | 9440 | 9410 | 9450 | 9410 | 2610 |
| 502 | 20250106 | 111400 | 1347071280 | 9400 | 9370 | 9400 | 9370 | 2506 |
| 503 | 20250106 | 111300 | 1323525860 | 9370 | 9370 | 9370 | 9370 | 1 |
| 504 | 20250106 | 111200 | 1323516490 | 9370 | 9370 | 9370 | 9370 | 21 |
| 505 | 20250106 | 111100 | 1323319720 | 9370 | 9360 | 9370 | 9360 | 1150 |
| 506 | 20250106 | 111000 | 1312547370 | 9350 | 9340 | 9350 | 9340 | 109 |
| 507 | 20250106 | 110900 | 1311529290 | 9340 | 9340 | 9340 | 9340 | 21 |
| 508 | 20250106 | 110800 | 1311333150 | 9340 | 9340 | 9340 | 9340 | 130 |
| 509 | 20250106 | 110700 | 1310118950 | 9340 | 9330 | 9340 | 9330 | 2175 |
| 510 | 20250106 | 110600 | 1289817310 | 9330 | 9320 | 9330 | 9320 | 38 |
| 511 | 20250106 | 110500 | 1289462870 | 9320 | 9320 | 9320 | 9320 | 1000 |
| 512 | 20250106 | 110400 | 1280142870 | 9330 | 9330 | 9330 | 9330 | 524 |
| 513 | 20250106 | 110300 | 1275253950 | 9330 | 9340 | 9340 | 9320 | 904 |
| 514 | 20250106 | 110200 | 1266823380 | 9340 | 9320 | 9340 | 9320 | 17 |
| 515 | 20250106 | 110100 | 1266664720 | 9330 | 9310 | 9330 | 9310 | 1000 |
| 516 | 20250106 | 110000 | 1257334740 | 9330 | 9300 | 9330 | 9300 | 4 |
| 517 | 20250106 | 105900 | 1257297480 | 9310 | 9310 | 9310 | 9310 | 2005 |
| 518 | 20250106 | 105800 | 1238630930 | 9290 | 9290 | 9290 | 9290 | 616 |
| 519 | 20250106 | 105700 | 1232908290 | 9290 | 9280 | 9290 | 9280 | 183 |
| 520 | 20250106 | 105600 | 1231210040 | 9280 | 9280 | 9280 | 9280 | 500 |
| 521 | 20250106 | 105500 | 1226570040 | 9280 | 9280 | 9280 | 9280 | 216 |
| 522 | 20250106 | 105400 | 1224565560 | 9280 | 9270 | 9280 | 9270 | 586 |
| 523 | 20250106 | 105300 | 1219128560 | 9270 | 9270 | 9270 | 9270 | 5 |
| 524 | 20250106 | 105200 | 1219082210 | 9270 | 9280 | 9280 | 9270 | 545 |
| 525 | 20250106 | 105100 | 1214024760 | 9270 | 9280 | 9280 | 9270 | 3870 |
| 526 | 20250106 | 105000 | 1178147160 | 9280 | 9280 | 9280 | 9270 | 379 |
| 527 | 20250106 | 104900 | 1174630060 | 9280 | 9280 | 9280 | 9280 | 50 |
| 528 | 20250106 | 104800 | 1174166060 | 9270 | 9280 | 9280 | 9270 | 550 |
| 529 | 20250106 | 104700 | 1169065060 | 9280 | 9280 | 9280 | 9280 | 281 |
| 530 | 20250106 | 104600 | 1166457380 | 9290 | 9290 | 9290 | 9290 | 251 |
| 531 | 20250106 | 104500 | 1164125590 | 9300 | 9310 | 9310 | 9300 | 1878 |
| 532 | 20250106 | 104400 | 1146659190 | 9310 | 9310 | 9310 | 9310 | 11 |
| 533 | 20250106 | 104300 | 1146556780 | 9310 | 9320 | 9320 | 9310 | 1402 |
| 534 | 20250106 | 104200 | 1133502910 | 9320 | 9320 | 9320 | 9320 | 929 |
| 535 | 20250106 | 104100 | 1124844630 | 9320 | 9320 | 9320 | 9320 | 504 |
| 536 | 20250106 | 104000 | 1120147350 | 9320 | 9320 | 9320 | 9320 | 0 |
| 537 | 20250106 | 103900 | 1120147350 | 9320 | 9340 | 9340 | 9320 | 609 |
| 538 | 20250106 | 103800 | 1114471270 | 9340 | 9340 | 9340 | 9340 | 150 |
| 539 | 20250106 | 103700 | 1113070270 | 9340 | 9320 | 9340 | 9320 | 723 |
| 540 | 20250106 | 103600 | 1106329730 | 9330 | 9330 | 9330 | 9330 | 218 |
| 541 | 20250106 | 103500 | 1104295790 | 9340 | 9340 | 9340 | 9340 | 100 |
| 542 | 20250106 | 103400 | 1103361790 | 9330 | 9340 | 9340 | 9330 | 220 |
| 543 | 20250106 | 103300 | 1101309180 | 9340 | 9350 | 9350 | 9340 | 1197 |
| 544 | 20250106 | 103200 | 1090127440 | 9350 | 9360 | 9360 | 9350 | 606 |
| 545 | 20250106 | 103100 | 1084460280 | 9360 | 9360 | 9360 | 9360 | 1 |
| 546 | 20250106 | 103000 | 1084450920 | 9360 | 9360 | 9360 | 9360 | 6 |
| 547 | 20250106 | 102900 | 1084394760 | 9350 | 9350 | 9350 | 9350 | 82 |
| 548 | 20250106 | 102800 | 1083628060 | 9350 | 9350 | 9350 | 9350 | 4 |
| 549 | 20250106 | 102700 | 1083590660 | 9350 | 9350 | 9350 | 9350 | 324 |
| 550 | 20250106 | 102600 | 1080561260 | 9340 | 9340 | 9340 | 9340 | 0 |
| 551 | 20250106 | 102500 | 1080561260 | 9340 | 9340 | 9340 | 9340 | 0 |
| 552 | 20250106 | 102400 | 1080561260 | 9340 | 9340 | 9340 | 9340 | 0 |
| 553 | 20250106 | 102300 | 1080561260 | 9340 | 9340 | 9340 | 9340 | 40 |
| 554 | 20250106 | 102200 | 1080187660 | 9340 | 9350 | 9350 | 9340 | 122 |
| 555 | 20250106 | 102100 | 1079048080 | 9350 | 9340 | 9350 | 9340 | 112 |
| 556 | 20250106 | 102000 | 1078001990 | 9340 | 9340 | 9340 | 9340 | 10 |
| 557 | 20250106 | 101900 | 1077908590 | 9340 | 9340 | 9350 | 9340 | 20 |
| 558 | 20250106 | 101800 | 1077721780 | 9330 | 9340 | 9340 | 9330 | 600 |
| 559 | 20250106 | 101700 | 1072123400 | 9330 | 9340 | 9340 | 9330 | 10 |
| 560 | 20250106 | 101600 | 1072030060 | 9350 | 9350 | 9350 | 9340 | 206 |
| 561 | 20250106 | 101500 | 1070103970 | 9340 | 9350 | 9350 | 9340 | 52 |
| 562 | 20250106 | 101400 | 1069617780 | 9350 | 9350 | 9350 | 9350 | 684 |
| 563 | 20250106 | 101300 | 1063222380 | 9330 | 9340 | 9340 | 9330 | 616 |
| 564 | 20250106 | 101200 | 1057468980 | 9350 | 9350 | 9350 | 9350 | 1 |
| 565 | 20250106 | 101100 | 1057459630 | 9340 | 9340 | 9340 | 9340 | 219 |
| 566 | 20250106 | 101000 | 1055414170 | 9350 | 9350 | 9350 | 9350 | 152 |
| 567 | 20250106 | 100900 | 1053992970 | 9350 | 9350 | 9350 | 9350 | 2740 |
| 568 | 20250106 | 100800 | 1028373970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 569 | 20250106 | 100700 | 1028373970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 570 | 20250106 | 100600 | 1028373970 | 9350 | 9350 | 9350 | 9350 | 40 |
| 571 | 20250106 | 100500 | 1027999970 | 9350 | 9350 | 9350 | 9340 | 18 |
| 572 | 20250106 | 100400 | 1027831760 | 9360 | 9350 | 9370 | 9350 | 413 |
| 573 | 20250106 | 100300 | 1023969990 | 9360 | 9410 | 9410 | 9350 | 1383 |
| 574 | 20250106 | 100200 | 1011021830 | 9410 | 9400 | 9410 | 9370 | 2089 |
| 575 | 20250106 | 100100 | 991383660 | 9410 | 9390 | 9410 | 9390 | 3475 |
| 576 | 20250106 | 100000 | 958722810 | 9390 | 9370 | 9390 | 9360 | 2629 |
| 577 | 20250106 | 095900 | 934059180 | 9380 | 9380 | 9380 | 9380 | 0 |
| 578 | 20250106 | 095800 | 934059180 | 9380 | 9360 | 9380 | 9360 | 4000 |
| 579 | 20250106 | 095700 | 896605220 | 9360 | 9340 | 9360 | 9340 | 181 |
| 580 | 20250106 | 095600 | 894912660 | 9340 | 9340 | 9340 | 9340 | 700 |
| 581 | 20250106 | 095500 | 888374660 | 9340 | 9330 | 9340 | 9330 | 1071 |
| 582 | 20250106 | 095400 | 878373940 | 9330 | 9330 | 9330 | 9330 | 279 |
| 583 | 20250106 | 095300 | 875770870 | 9330 | 9330 | 9330 | 9330 | 5 |
| 584 | 20250106 | 095200 | 875724220 | 9330 | 9330 | 9330 | 9330 | 484 |
| 585 | 20250106 | 095100 | 871208500 | 9330 | 9330 | 9330 | 9330 | 216 |
| 586 | 20250106 | 095000 | 869193220 | 9330 | 9330 | 9330 | 9330 | 813 |
| 587 | 20250106 | 094900 | 861607930 | 9340 | 9340 | 9340 | 9340 | 27 |
| 588 | 20250106 | 094800 | 861355750 | 9340 | 9340 | 9340 | 9340 | 48 |
| 589 | 20250106 | 094700 | 860907430 | 9340 | 9340 | 9340 | 9340 | 14 |
| 590 | 20250106 | 094600 | 860776670 | 9330 | 9330 | 9330 | 9330 | 136 |
| 591 | 20250106 | 094500 | 859507790 | 9330 | 9330 | 9330 | 9330 | 1 |
| 592 | 20250106 | 094400 | 859498460 | 9340 | 9340 | 9340 | 9340 | 363 |
| 593 | 20250106 | 094300 | 856108040 | 9340 | 9340 | 9340 | 9340 | 21 |
| 594 | 20250106 | 094200 | 855911900 | 9330 | 9350 | 9350 | 9330 | 4348 |
| 595 | 20250106 | 094100 | 815279050 | 9360 | 9360 | 9360 | 9350 | 649 |
| 596 | 20250106 | 094000 | 809204500 | 9360 | 9350 | 9360 | 9350 | 864 |
| 597 | 20250106 | 093900 | 801122650 | 9360 | 9350 | 9360 | 9350 | 1269 |
| 598 | 20250106 | 093800 | 789245770 | 9340 | 9340 | 9340 | 9320 | 3042 |
| 599 | 20250106 | 093700 | 760833510 | 9320 | 9280 | 9320 | 9270 | 5205 |
| 600 | 20250106 | 093600 | 712464370 | 9270 | 9280 | 9280 | 9270 | 680 |
| 601 | 20250106 | 093500 | 706154260 | 9280 | 9280 | 9280 | 9270 | 1562 |
| 602 | 20250106 | 093400 | 691659400 | 9260 | 9260 | 9260 | 9260 | 94 |
| 603 | 20250106 | 093300 | 690788960 | 9260 | 9260 | 9260 | 9260 | 73 |
| 604 | 20250106 | 093200 | 690112980 | 9270 | 9270 | 9270 | 9270 | 118 |
| 605 | 20250106 | 093100 | 689019120 | 9260 | 9260 | 9260 | 9260 | 118 |
| 606 | 20250106 | 093000 | 687926440 | 9270 | 9260 | 9270 | 9260 | 144 |
| 607 | 20250106 | 092900 | 686592970 | 9260 | 9270 | 9270 | 9260 | 288 |
| 608 | 20250106 | 092800 | 683924560 | 9270 | 9290 | 9290 | 9270 | 607 |
| 609 | 20250106 | 092700 | 678296830 | 9290 | 9290 | 9290 | 9280 | 627 |
| 610 | 20250106 | 092600 | 672472620 | 9290 | 9280 | 9290 | 9280 | 63 |
| 611 | 20250106 | 092500 | 671887830 | 9270 | 9280 | 9290 | 9270 | 206 |
| 612 | 20250106 | 092400 | 669975830 | 9290 | 9310 | 9310 | 9270 | 709 |
| 613 | 20250106 | 092300 | 663384840 | 9310 | 9260 | 9310 | 9260 | 72 |
| 614 | 20250106 | 092200 | 662717210 | 9260 | 9210 | 9260 | 9210 | 2112 |
| 615 | 20250106 | 092100 | 643260680 | 9200 | 9200 | 9200 | 9200 | 1081 |
| 616 | 20250106 | 092000 | 633315480 | 9200 | 9290 | 9290 | 9200 | 2155 |
| 617 | 20250106 | 091900 | 613441640 | 9300 | 9340 | 9370 | 9300 | 9413 |
| 618 | 20250106 | 091800 | 525805030 | 9380 | 9420 | 9420 | 9340 | 3917 |
| 619 | 20250106 | 091700 | 489154690 | 9400 | 9400 | 9430 | 9400 | 350 |
| 620 | 20250106 | 091600 | 485859920 | 9390 | 9410 | 9410 | 9390 | 10154 |
| 621 | 20250106 | 091500 | 390399970 | 9420 | 9450 | 9450 | 9420 | 3641 |
| 622 | 20250106 | 091400 | 356012760 | 9450 | 9450 | 9450 | 9430 | 2341 |
| 623 | 20250106 | 091300 | 333910160 | 9450 | 9420 | 9450 | 9410 | 278 |
| 624 | 20250106 | 091200 | 331287120 | 9430 | 9450 | 9450 | 9430 | 2420 |
| 625 | 20250106 | 091100 | 308430320 | 9450 | 9440 | 9450 | 9440 | 668 |
| 626 | 20250106 | 091000 | 302121380 | 9440 | 9440 | 9450 | 9430 | 3129 |
| 627 | 20250106 | 090900 | 272576610 | 9440 | 9410 | 9440 | 9410 | 5214 |
| 628 | 20250106 | 090800 | 223482000 | 9400 | 9390 | 9400 | 9390 | 4380 |
| 629 | 20250106 | 090700 | 182314800 | 9390 | 9390 | 9400 | 9380 | 1311 |
| 630 | 20250106 | 090600 | 170004170 | 9400 | 9350 | 9400 | 9350 | 2691 |
| 631 | 20250106 | 090500 | 144745870 | 9350 | 9350 | 9400 | 9350 | 1145 |
| 632 | 20250106 | 090400 | 134027520 | 9350 | 9400 | 9400 | 9350 | 1010 |
| 633 | 20250106 | 090300 | 124544080 | 9400 | 9340 | 9400 | 9330 | 2079 |
| 634 | 20250106 | 090200 | 105068650 | 9340 | 9380 | 9390 | 9330 | 1971 |
| 635 | 20250106 | 090100 | 86651200 | 9400 | 9420 | 9470 | 9390 | 2686 |
| 636 | 20250106 | 090000 | 61397690 | 9410 | 9310 | 9410 | 9310 | 6590 |