29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 3 | 20250106 | 184200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20250106 | 184100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20250106 | 184000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20250106 | 183900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20250106 | 183800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20250106 | 183700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20250106 | 183600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20250106 | 183500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20250106 | 183400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20250106 | 183300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20250106 | 183200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20250106 | 183100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20250106 | 183000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20250106 | 182900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20250106 | 182800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20250106 | 182700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20250106 | 182600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20250106 | 182500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20250106 | 182400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20250106 | 182300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20250106 | 182200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20250106 | 182100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20250106 | 182000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20250106 | 181900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20250106 | 181800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20250106 | 181700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20250106 | 181600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20250106 | 181500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20250106 | 181400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20250106 | 181300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 33 | 20250106 | 181200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20250106 | 181100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20250106 | 181000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20250106 | 180900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20250106 | 180800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20250106 | 180700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20250106 | 180600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20250106 | 180500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20250106 | 180400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20250106 | 180300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20250106 | 180200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20250106 | 180100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20250106 | 180000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20250106 | 175900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20250106 | 175800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20250106 | 175700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20250106 | 175600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20250106 | 175500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20250106 | 175400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20250106 | 175300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20250106 | 175200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20250106 | 175100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20250106 | 175000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20250106 | 174900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20250106 | 174800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20250106 | 174700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20250106 | 174600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20250106 | 174500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20250106 | 174400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20250106 | 174300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 63 | 20250106 | 174200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20250106 | 174100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20250106 | 174000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20250106 | 173900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20250106 | 173800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20250106 | 173700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20250106 | 173600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20250106 | 173500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20250106 | 173400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20250106 | 173300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20250106 | 173200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20250106 | 173100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20250106 | 173000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20250106 | 172900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20250106 | 172800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20250106 | 172700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20250106 | 172600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20250106 | 172500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20250106 | 172400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20250106 | 172300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20250106 | 172200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20250106 | 172100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20250106 | 172000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20250106 | 171900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20250106 | 171800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20250106 | 171700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20250106 | 171600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20250106 | 171500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20250106 | 171400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20250106 | 171300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 93 | 20250106 | 171200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20250106 | 171100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20250106 | 171000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20250106 | 170900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20250106 | 170800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20250106 | 170700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20250106 | 170600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20250106 | 170500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20250106 | 170400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20250106 | 170300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20250106 | 170200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20250106 | 170100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20250106 | 170000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20250106 | 165900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20250106 | 165800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20250106 | 165700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20250106 | 165600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20250106 | 165500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20250106 | 165400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20250106 | 165300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20250106 | 165200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20250106 | 165100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20250106 | 165000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20250106 | 164900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20250106 | 164800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20250106 | 164700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20250106 | 164600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20250106 | 164500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20250106 | 164400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20250106 | 164300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 123 | 20250106 | 164200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20250106 | 164100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20250106 | 164000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20250106 | 163900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20250106 | 163800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20250106 | 163700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20250106 | 163600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20250106 | 163500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20250106 | 163400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20250106 | 163300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20250106 | 163200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20250106 | 163100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20250106 | 163000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20250106 | 162900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20250106 | 162800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20250106 | 162700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20250106 | 162600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20250106 | 162500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20250106 | 162400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20250106 | 162300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20250106 | 162200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20250106 | 162100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20250106 | 162000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20250106 | 161900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20250106 | 161800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20250106 | 161700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20250106 | 161600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20250106 | 161500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20250106 | 161400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20250106 | 161300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 153 | 20250106 | 161200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20250106 | 161100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20250106 | 161000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20250106 | 160900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20250106 | 160800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20250106 | 160700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20250106 | 160600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20250106 | 160500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20250106 | 160400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20250106 | 160300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20250106 | 160200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20250106 | 160100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20250106 | 160000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20250106 | 155900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20250106 | 155800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20250106 | 155700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20250106 | 155600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20250106 | 155500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20250106 | 155400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20250106 | 155300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20250106 | 155200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20250106 | 155100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20250106 | 155000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20250106 | 154900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20250106 | 154800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20250106 | 154700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20250106 | 154600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20250106 | 154500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20250106 | 154400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20250106 | 154300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 183 | 20250106 | 154200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20250106 | 154100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20250106 | 154000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20250106 | 153900 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20250106 | 153800 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20250106 | 153700 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20250106 | 153600 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20250106 | 153500 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20250106 | 153400 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20250106 | 153300 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20250106 | 153200 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20250106 | 153100 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20250106 | 153000 | 1948752690 | 6960 | 6960 | 6960 | 6960 | 7387 |
| 196 | 20250106 | 152900 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20250106 | 152800 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20250106 | 152700 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20250106 | 152600 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20250106 | 152500 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20250106 | 152400 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20250106 | 152300 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20250106 | 152200 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20250106 | 152100 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20250106 | 152000 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20250106 | 151900 | 1897339170 | 6940 | 6940 | 6940 | 6940 | 748 |
| 207 | 20250106 | 151800 | 1892148050 | 6930 | 6950 | 6950 | 6930 | 1705 |
| 208 | 20250106 | 151700 | 1880319300 | 6950 | 6950 | 6950 | 6950 | 1004 |
| 209 | 20250106 | 151600 | 1873341500 | 6960 | 6950 | 6960 | 6950 | 121 |
| 210 | 20250106 | 151500 | 1872500340 | 6950 | 6950 | 6950 | 6950 | 900 |
| 211 | 20250106 | 151400 | 1866245340 | 6950 | 6950 | 6950 | 6950 | 100 |
| 212 | 20250106 | 151300 | 1865550340 | 6940 | 6940 | 6940 | 6940 | 16 |
| 213 | 20250106 | 151200 | 1865439300 | 6940 | 6940 | 6940 | 6940 | 997 |
| 214 | 20250106 | 151100 | 1858520120 | 6950 | 6940 | 6950 | 6940 | 114 |
| 215 | 20250106 | 151000 | 1857728920 | 6940 | 6950 | 6950 | 6940 | 408 |
| 216 | 20250106 | 150900 | 1854897370 | 6950 | 6940 | 6950 | 6940 | 202 |
| 217 | 20250106 | 150800 | 1853495470 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20250106 | 150700 | 1853495470 | 6950 | 6940 | 6950 | 6940 | 502 |
| 219 | 20250106 | 150600 | 1850011570 | 6950 | 6940 | 6950 | 6940 | 253 |
| 220 | 20250106 | 150500 | 1848254700 | 6950 | 6950 | 6950 | 6950 | 33 |
| 221 | 20250106 | 150400 | 1848025350 | 6950 | 6950 | 6950 | 6950 | 5 |
| 222 | 20250106 | 150300 | 1847990600 | 6950 | 6950 | 6950 | 6950 | 100 |
| 223 | 20250106 | 150200 | 1847295600 | 6950 | 6950 | 6950 | 6950 | 38 |
| 224 | 20250106 | 150100 | 1847031500 | 6950 | 6930 | 6950 | 6930 | 2855 |
| 225 | 20250106 | 150000 | 1827223960 | 6930 | 6940 | 6940 | 6930 | 886 |
| 226 | 20250106 | 145900 | 1821075220 | 6950 | 6950 | 6950 | 6940 | 542 |
| 227 | 20250106 | 145800 | 1817310560 | 6940 | 6940 | 6940 | 6940 | 170 |
| 228 | 20250106 | 145700 | 1816130760 | 6940 | 6940 | 6940 | 6940 | 109 |
| 229 | 20250106 | 145600 | 1815374300 | 6940 | 6950 | 6950 | 6940 | 1001 |
| 230 | 20250106 | 145500 | 1808427350 | 6930 | 6940 | 6940 | 6930 | 395 |
| 231 | 20250106 | 145400 | 1805687530 | 6940 | 6930 | 6940 | 6930 | 976 |
| 232 | 20250106 | 145300 | 1798914700 | 6940 | 6930 | 6940 | 6930 | 4084 |
| 233 | 20250106 | 145200 | 1770602700 | 6930 | 6930 | 6940 | 6920 | 1751 |
| 234 | 20250106 | 145100 | 1758470760 | 6930 | 6930 | 6940 | 6930 | 1001 |
| 235 | 20250106 | 145000 | 1751533820 | 6930 | 6940 | 6940 | 6930 | 402 |
| 236 | 20250106 | 144900 | 1748747940 | 6940 | 6930 | 6940 | 6920 | 2012 |
| 237 | 20250106 | 144800 | 1734822860 | 6940 | 6940 | 6940 | 6940 | 201 |
| 238 | 20250106 | 144700 | 1733427920 | 6930 | 6930 | 6930 | 6930 | 400 |
| 239 | 20250106 | 144600 | 1730655920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20250106 | 144500 | 1730655920 | 6940 | 6930 | 6940 | 6930 | 229 |
| 241 | 20250106 | 144400 | 1729067660 | 6940 | 6940 | 6950 | 6940 | 216 |
| 242 | 20250106 | 144300 | 1727568610 | 6940 | 6940 | 6940 | 6940 | 300 |
| 243 | 20250106 | 144200 | 1725486610 | 6950 | 6930 | 6950 | 6930 | 958 |
| 244 | 20250106 | 144100 | 1718847650 | 6930 | 6920 | 6930 | 6910 | 102 |
| 245 | 20250106 | 144000 | 1718141850 | 6920 | 6930 | 6930 | 6920 | 3132 |
| 246 | 20250106 | 143900 | 1696468310 | 6930 | 6950 | 6950 | 6930 | 210 |
| 247 | 20250106 | 143800 | 1695012810 | 6950 | 6930 | 6950 | 6930 | 221 |
| 248 | 20250106 | 143700 | 1693481260 | 6930 | 6930 | 6930 | 6930 | 439 |
| 249 | 20250106 | 143600 | 1690438990 | 6950 | 6950 | 6950 | 6950 | 1 |
| 250 | 20250106 | 143500 | 1690432040 | 6940 | 6940 | 6940 | 6930 | 198 |
| 251 | 20250106 | 143400 | 1689058920 | 6940 | 6940 | 6940 | 6940 | 124 |
| 252 | 20250106 | 143300 | 1688198360 | 6950 | 6950 | 6950 | 6950 | 0 |
| 253 | 20250106 | 143200 | 1688198360 | 6950 | 6960 | 6960 | 6950 | 80 |
| 254 | 20250106 | 143100 | 1687641920 | 6950 | 6950 | 6950 | 6950 | 172 |
| 255 | 20250106 | 143000 | 1686446520 | 6950 | 6940 | 6950 | 6940 | 657 |
| 256 | 20250106 | 142900 | 1681880400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 257 | 20250106 | 142800 | 1681880400 | 6930 | 6930 | 6930 | 6930 | 1400 |
| 258 | 20250106 | 142700 | 1672178400 | 6940 | 6940 | 6940 | 6940 | 1330 |
| 259 | 20250106 | 142600 | 1662948200 | 6940 | 6920 | 6940 | 6920 | 2 |
| 260 | 20250106 | 142500 | 1662934340 | 6940 | 6940 | 6950 | 6920 | 1226 |
| 261 | 20250106 | 142400 | 1654437890 | 6940 | 6920 | 6940 | 6920 | 2 |
| 262 | 20250106 | 142300 | 1654424030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 263 | 20250106 | 142200 | 1654424030 | 6950 | 6930 | 6950 | 6920 | 1441 |
| 264 | 20250106 | 142100 | 1644440950 | 6940 | 6950 | 6950 | 6940 | 786 |
| 265 | 20250106 | 142000 | 1638986000 | 6970 | 6970 | 6970 | 6970 | 11 |
| 266 | 20250106 | 141900 | 1638909330 | 6970 | 6950 | 6970 | 6950 | 400 |
| 267 | 20250106 | 141800 | 1636121350 | 6960 | 6940 | 6960 | 6940 | 1096 |
| 268 | 20250106 | 141700 | 1628495160 | 6950 | 6950 | 6950 | 6950 | 31 |
| 269 | 20250106 | 141600 | 1628279710 | 6950 | 6950 | 6950 | 6950 | 250 |
| 270 | 20250106 | 141500 | 1626542210 | 6950 | 6950 | 6950 | 6950 | 52 |
| 271 | 20250106 | 141400 | 1626180810 | 6950 | 6950 | 6950 | 6950 | 50 |
| 272 | 20250106 | 141300 | 1625833310 | 6950 | 6950 | 6950 | 6950 | 1809 |
| 273 | 20250106 | 141200 | 1613260760 | 6950 | 6950 | 6950 | 6950 | 1855 |
| 274 | 20250106 | 141100 | 1600368510 | 6950 | 6950 | 6950 | 6950 | 0 |
| 275 | 20250106 | 141000 | 1600368510 | 6950 | 6930 | 6950 | 6930 | 31 |
| 276 | 20250106 | 140900 | 1600153660 | 6930 | 6930 | 6930 | 6930 | 3 |
| 277 | 20250106 | 140800 | 1600132870 | 6930 | 6920 | 6930 | 6920 | 1432 |
| 278 | 20250106 | 140700 | 1590212070 | 6920 | 6920 | 6920 | 6920 | 0 |
| 279 | 20250106 | 140600 | 1590212070 | 6920 | 6920 | 6920 | 6920 | 15 |
| 280 | 20250106 | 140500 | 1590108270 | 6910 | 6920 | 6920 | 6910 | 162 |
| 281 | 20250106 | 140400 | 1588988350 | 6920 | 6910 | 6920 | 6910 | 260 |
| 282 | 20250106 | 140300 | 1587189250 | 6910 | 6910 | 6910 | 6910 | 0 |
| 283 | 20250106 | 140200 | 1587189250 | 6910 | 6930 | 6930 | 6910 | 480 |
| 284 | 20250106 | 140100 | 1583868220 | 6920 | 6920 | 6920 | 6920 | 37 |
| 285 | 20250106 | 140000 | 1583612180 | 6920 | 6920 | 6920 | 6920 | 100 |
| 286 | 20250106 | 135900 | 1582920180 | 6910 | 6910 | 6910 | 6910 | 89 |
| 287 | 20250106 | 135800 | 1582305190 | 6910 | 6910 | 6910 | 6910 | 18 |
| 288 | 20250106 | 135700 | 1582180810 | 6910 | 6920 | 6920 | 6910 | 1841 |
| 289 | 20250106 | 135600 | 1569454000 | 6920 | 6910 | 6920 | 6910 | 572 |
| 290 | 20250106 | 135500 | 1565500280 | 6910 | 6920 | 6920 | 6910 | 312 |
| 291 | 20250106 | 135400 | 1563344330 | 6920 | 6920 | 6920 | 6920 | 720 |
| 292 | 20250106 | 135300 | 1558361930 | 6930 | 6920 | 6930 | 6920 | 2350 |
| 293 | 20250106 | 135200 | 1542099730 | 6930 | 6940 | 6940 | 6930 | 1261 |
| 294 | 20250106 | 135100 | 1533360000 | 6940 | 6940 | 6940 | 6940 | 0 |
| 295 | 20250106 | 135000 | 1533360000 | 6940 | 6930 | 6940 | 6930 | 1201 |
| 296 | 20250106 | 134900 | 1525037060 | 6940 | 6940 | 6940 | 6940 | 1 |
| 297 | 20250106 | 134800 | 1525030120 | 6940 | 6940 | 6940 | 6940 | 4 |
| 298 | 20250106 | 134700 | 1525002360 | 6940 | 6940 | 6940 | 6930 | 61 |
| 299 | 20250106 | 134600 | 1524579120 | 6940 | 6930 | 6940 | 6930 | 6 |
| 300 | 20250106 | 134500 | 1524537490 | 6940 | 6940 | 6940 | 6940 | 1 |
| 301 | 20250106 | 134400 | 1524530550 | 6930 | 6930 | 6930 | 6930 | 50 |
| 302 | 20250106 | 134300 | 1524184050 | 6940 | 6940 | 6940 | 6940 | 1 |
| 303 | 20250106 | 134200 | 1524177110 | 6930 | 6930 | 6930 | 6930 | 1000 |
| 304 | 20250106 | 134100 | 1517247110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 305 | 20250106 | 134000 | 1517247110 | 6930 | 6930 | 6930 | 6930 | 100 |
| 306 | 20250106 | 133900 | 1516554110 | 6940 | 6940 | 6940 | 6940 | 70 |
| 307 | 20250106 | 133800 | 1516068310 | 6940 | 6930 | 6940 | 6930 | 33 |
| 308 | 20250106 | 133700 | 1515839610 | 6930 | 6930 | 6930 | 6930 | 1973 |
| 309 | 20250106 | 133600 | 1502166720 | 6950 | 6950 | 6950 | 6950 | 1 |
| 310 | 20250106 | 133500 | 1502159770 | 6940 | 6950 | 6950 | 6940 | 37 |
| 311 | 20250106 | 133400 | 1501902690 | 6920 | 6920 | 6920 | 6920 | 51 |
| 312 | 20250106 | 133300 | 1501549770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 313 | 20250106 | 133200 | 1501549770 | 6950 | 6950 | 6950 | 6950 | 99 |
| 314 | 20250106 | 133100 | 1500861720 | 6950 | 6930 | 6950 | 6920 | 187 |
| 315 | 20250106 | 133000 | 1499566290 | 6950 | 6940 | 6950 | 6940 | 432 |
| 316 | 20250106 | 132900 | 1496568190 | 6930 | 6930 | 6930 | 6930 | 0 |
| 317 | 20250106 | 132800 | 1496568190 | 6930 | 6930 | 6930 | 6930 | 0 |
| 318 | 20250106 | 132700 | 1496568190 | 6930 | 6930 | 6930 | 6920 | 250 |
| 319 | 20250106 | 132600 | 1494836430 | 6930 | 6930 | 6930 | 6930 | 670 |
| 320 | 20250106 | 132500 | 1490193330 | 6930 | 6930 | 6930 | 6930 | 560 |
| 321 | 20250106 | 132400 | 1486312530 | 6950 | 6950 | 6950 | 6950 | 5 |
| 322 | 20250106 | 132300 | 1486277780 | 6920 | 6920 | 6920 | 6920 | 0 |
| 323 | 20250106 | 132200 | 1486277780 | 6920 | 6930 | 6930 | 6920 | 2688 |
| 324 | 20250106 | 132100 | 1467674590 | 6930 | 6930 | 6930 | 6930 | 352 |
| 325 | 20250106 | 132000 | 1465235230 | 6930 | 6930 | 6930 | 6930 | 5 |
| 326 | 20250106 | 131900 | 1465200580 | 6930 | 6930 | 6930 | 6930 | 345 |
| 327 | 20250106 | 131800 | 1462809730 | 6960 | 6930 | 6960 | 6930 | 267 |
| 328 | 20250106 | 131700 | 1460955170 | 6950 | 6950 | 6950 | 6950 | 0 |
| 329 | 20250106 | 131600 | 1460955170 | 6950 | 6940 | 6950 | 6940 | 1505 |
| 330 | 20250106 | 131500 | 1450496750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 331 | 20250106 | 131400 | 1450496750 | 6950 | 6950 | 6950 | 6950 | 1 |
| 332 | 20250106 | 131300 | 1450489800 | 6910 | 6910 | 6910 | 6910 | 97 |
| 333 | 20250106 | 131200 | 1449819530 | 6950 | 6950 | 6950 | 6950 | 1 |
| 334 | 20250106 | 131100 | 1449812580 | 6910 | 6920 | 6930 | 6900 | 2781 |
| 335 | 20250106 | 131000 | 1430599840 | 6910 | 6930 | 6930 | 6910 | 5510 |
| 336 | 20250106 | 130900 | 1392485750 | 6930 | 6950 | 6950 | 6930 | 516 |
| 337 | 20250106 | 130800 | 1388909730 | 6950 | 6940 | 6950 | 6940 | 543 |
| 338 | 20250106 | 130700 | 1385141170 | 6950 | 6960 | 6970 | 6940 | 3507 |
| 339 | 20250106 | 130600 | 1360761460 | 6960 | 6970 | 6970 | 6960 | 270 |
| 340 | 20250106 | 130500 | 1358882050 | 6960 | 6970 | 6970 | 6960 | 185 |
| 341 | 20250106 | 130400 | 1357594420 | 6960 | 6960 | 6960 | 6960 | 1507 |
| 342 | 20250106 | 130300 | 1347105700 | 6970 | 6960 | 6970 | 6960 | 146 |
| 343 | 20250106 | 130200 | 1346089340 | 6970 | 6970 | 6970 | 6970 | 353 |
| 344 | 20250106 | 130100 | 1343628930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 345 | 20250106 | 130000 | 1343628930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 346 | 20250106 | 125900 | 1343628930 | 6980 | 6980 | 6980 | 6980 | 28 |
| 347 | 20250106 | 125800 | 1343433490 | 6980 | 6980 | 6980 | 6980 | 6 |
| 348 | 20250106 | 125700 | 1343391610 | 6980 | 6980 | 6980 | 6980 | 2 |
| 349 | 20250106 | 125600 | 1343377650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 350 | 20250106 | 125500 | 1343377650 | 6970 | 6970 | 6970 | 6970 | 250 |
| 351 | 20250106 | 125400 | 1341635150 | 6970 | 6970 | 6970 | 6970 | 50 |
| 352 | 20250106 | 125300 | 1341286650 | 6970 | 6980 | 6980 | 6970 | 205 |
| 353 | 20250106 | 125200 | 1339857250 | 6990 | 6990 | 6990 | 6990 | 200 |
| 354 | 20250106 | 125100 | 1338459250 | 6990 | 6990 | 6990 | 6990 | 100 |
| 355 | 20250106 | 125000 | 1337760250 | 6990 | 6990 | 6990 | 6990 | 51 |
| 356 | 20250106 | 124900 | 1337403760 | 6990 | 6980 | 6990 | 6980 | 159 |
| 357 | 20250106 | 124800 | 1336292360 | 6980 | 6970 | 6980 | 6970 | 102 |
| 358 | 20250106 | 124700 | 1335580910 | 6980 | 6980 | 6980 | 6980 | 2 |
| 359 | 20250106 | 124600 | 1335566950 | 6970 | 6980 | 6990 | 6970 | 1013 |
| 360 | 20250106 | 124500 | 1328500960 | 6990 | 6990 | 6990 | 6990 | 1 |
| 361 | 20250106 | 124400 | 1328493970 | 6980 | 6980 | 6980 | 6980 | 295 |
| 362 | 20250106 | 124300 | 1326434870 | 7000 | 7000 | 7000 | 7000 | 35 |
| 363 | 20250106 | 124200 | 1326189870 | 7000 | 6980 | 7000 | 6980 | 3590 |
| 364 | 20250106 | 124100 | 1301077890 | 6980 | 6980 | 6980 | 6980 | 441 |
| 365 | 20250106 | 124000 | 1297999710 | 6970 | 6970 | 6970 | 6970 | 623 |
| 366 | 20250106 | 123900 | 1293657400 | 6970 | 6960 | 6970 | 6960 | 164 |
| 367 | 20250106 | 123800 | 1292514960 | 6970 | 6970 | 6970 | 6970 | 195 |
| 368 | 20250106 | 123700 | 1291155810 | 6970 | 6960 | 6970 | 6960 | 220 |
| 369 | 20250106 | 123600 | 1289623910 | 6970 | 6970 | 6970 | 6970 | 4 |
| 370 | 20250106 | 123500 | 1289596030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 371 | 20250106 | 123400 | 1289596030 | 6960 | 6960 | 6960 | 6960 | 20 |
| 372 | 20250106 | 123300 | 1289456830 | 6950 | 6950 | 6950 | 6950 | 2318 |
| 373 | 20250106 | 123200 | 1273346730 | 6950 | 6950 | 6950 | 6950 | 2 |
| 374 | 20250106 | 123100 | 1273332830 | 6960 | 6960 | 6960 | 6960 | 99 |
| 375 | 20250106 | 123000 | 1272643790 | 6970 | 6970 | 6970 | 6970 | 0 |
| 376 | 20250106 | 122900 | 1272643790 | 6970 | 6970 | 6970 | 6970 | 3 |
| 377 | 20250106 | 122800 | 1272622880 | 6950 | 6960 | 6960 | 6950 | 4 |
| 378 | 20250106 | 122700 | 1272595070 | 6960 | 6960 | 6960 | 6960 | 294 |
| 379 | 20250106 | 122600 | 1270548830 | 6960 | 6960 | 6960 | 6960 | 210 |
| 380 | 20250106 | 122500 | 1269087230 | 6960 | 6950 | 6960 | 6950 | 1551 |
| 381 | 20250106 | 122400 | 1258307680 | 6950 | 6950 | 6950 | 6950 | 0 |
| 382 | 20250106 | 122300 | 1258307680 | 6950 | 6950 | 6950 | 6950 | 1 |
| 383 | 20250106 | 122200 | 1258300730 | 6950 | 6960 | 6960 | 6950 | 558 |
| 384 | 20250106 | 122100 | 1254422200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 385 | 20250106 | 122000 | 1254422200 | 6980 | 6980 | 6980 | 6980 | 100 |
| 386 | 20250106 | 121900 | 1253724200 | 6960 | 6960 | 6960 | 6960 | 840 |
| 387 | 20250106 | 121800 | 1247877800 | 6960 | 6990 | 6990 | 6960 | 721 |
| 388 | 20250106 | 121700 | 1242838400 | 6990 | 6980 | 6990 | 6960 | 303 |
| 389 | 20250106 | 121600 | 1240725490 | 6980 | 6980 | 6980 | 6980 | 27 |
| 390 | 20250106 | 121500 | 1240537030 | 6980 | 6980 | 6980 | 6980 | 100 |
| 391 | 20250106 | 121400 | 1239839030 | 6990 | 6990 | 6990 | 6990 | 3281 |
| 392 | 20250106 | 121300 | 1216904840 | 6990 | 6990 | 6990 | 6990 | 3 |
| 393 | 20250106 | 121200 | 1216883870 | 7000 | 6990 | 7000 | 6990 | 976 |
| 394 | 20250106 | 121100 | 1210061410 | 6980 | 6980 | 6990 | 6980 | 1447 |
| 395 | 20250106 | 121000 | 1199951340 | 6980 | 6970 | 6980 | 6950 | 1101 |
| 396 | 20250106 | 120900 | 1192295360 | 6970 | 6960 | 6980 | 6960 | 1053 |
| 397 | 20250106 | 120800 | 1184961950 | 6970 | 6960 | 6990 | 6960 | 416 |
| 398 | 20250106 | 120700 | 1182060490 | 6960 | 6990 | 6990 | 6960 | 857 |
| 399 | 20250106 | 120600 | 1176088270 | 6990 | 6960 | 6990 | 6960 | 261 |
| 400 | 20250106 | 120500 | 1174269380 | 6960 | 6990 | 6990 | 6950 | 2098 |
| 401 | 20250106 | 120400 | 1159669550 | 6970 | 6990 | 6990 | 6970 | 1558 |
| 402 | 20250106 | 120300 | 1148808590 | 6990 | 6970 | 6990 | 6970 | 200 |
| 403 | 20250106 | 120200 | 1147412590 | 6970 | 6970 | 6970 | 6970 | 10 |
| 404 | 20250106 | 120100 | 1147342890 | 6990 | 6970 | 6990 | 6970 | 557 |
| 405 | 20250106 | 120000 | 1143460580 | 6970 | 6990 | 6990 | 6970 | 371 |
| 406 | 20250106 | 115900 | 1140873300 | 6990 | 6990 | 6990 | 6990 | 99 |
| 407 | 20250106 | 115800 | 1140181290 | 6990 | 6980 | 6990 | 6980 | 2187 |
| 408 | 20250106 | 115700 | 1124915520 | 7000 | 7000 | 7000 | 6980 | 252 |
| 409 | 20250106 | 115600 | 1123154320 | 6980 | 7000 | 7000 | 6980 | 1769 |
| 410 | 20250106 | 115500 | 1110787420 | 7010 | 6980 | 7010 | 6980 | 159 |
| 411 | 20250106 | 115400 | 1109672860 | 6990 | 7000 | 7000 | 6990 | 156 |
| 412 | 20250106 | 115300 | 1108581060 | 7000 | 7000 | 7000 | 7000 | 222 |
| 413 | 20250106 | 115200 | 1107027060 | 7000 | 6980 | 7000 | 6980 | 445 |
| 414 | 20250106 | 115100 | 1103917520 | 7000 | 6980 | 7000 | 6980 | 1611 |
| 415 | 20250106 | 115000 | 1092647700 | 6970 | 6980 | 6980 | 6970 | 513 |
| 416 | 20250106 | 114900 | 1089072080 | 6990 | 6990 | 6990 | 6980 | 4569 |
| 417 | 20250106 | 114800 | 1057180120 | 6990 | 6980 | 6990 | 6980 | 235 |
| 418 | 20250106 | 114700 | 1055539810 | 6980 | 6980 | 6980 | 6980 | 52 |
| 419 | 20250106 | 114600 | 1055176850 | 6980 | 6980 | 6980 | 6980 | 92 |
| 420 | 20250106 | 114500 | 1054534690 | 6970 | 6970 | 6970 | 6970 | 171 |
| 421 | 20250106 | 114400 | 1053342820 | 6980 | 6980 | 6990 | 6980 | 2409 |
| 422 | 20250106 | 114300 | 1036507280 | 6990 | 6970 | 6990 | 6970 | 438 |
| 423 | 20250106 | 114200 | 1033448580 | 6970 | 6980 | 6980 | 6970 | 110 |
| 424 | 20250106 | 114100 | 1032681830 | 6990 | 6990 | 6990 | 6990 | 1885 |
| 425 | 20250106 | 114000 | 1019505680 | 6990 | 6980 | 6990 | 6980 | 722 |
| 426 | 20250106 | 113900 | 1014459000 | 7000 | 6980 | 7000 | 6950 | 5624 |
| 427 | 20250106 | 113800 | 975142720 | 6980 | 6970 | 6980 | 6970 | 701 |
| 428 | 20250106 | 113700 | 970254750 | 6970 | 6970 | 6970 | 6970 | 400 |
| 429 | 20250106 | 113600 | 967466750 | 6970 | 6970 | 6970 | 6970 | 0 |
| 430 | 20250106 | 113500 | 967466750 | 6970 | 6940 | 6970 | 6940 | 5320 |
| 431 | 20250106 | 113400 | 930418460 | 6940 | 6940 | 6940 | 6940 | 500 |
| 432 | 20250106 | 113300 | 926948460 | 6930 | 6930 | 6930 | 6930 | 25 |
| 433 | 20250106 | 113200 | 926775210 | 6940 | 6940 | 6940 | 6940 | 25 |
| 434 | 20250106 | 113100 | 926601710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 435 | 20250106 | 113000 | 926601710 | 6930 | 6940 | 6940 | 6930 | 3 |
| 436 | 20250106 | 112900 | 926580910 | 6930 | 6930 | 6930 | 6930 | 0 |
| 437 | 20250106 | 112800 | 926580910 | 6930 | 6920 | 6930 | 6920 | 60 |
| 438 | 20250106 | 112700 | 926165210 | 6930 | 6930 | 6930 | 6930 | 210 |
| 439 | 20250106 | 112600 | 924709910 | 6940 | 6940 | 6940 | 6940 | 0 |
| 440 | 20250106 | 112500 | 924709910 | 6940 | 6930 | 6940 | 6930 | 204 |
| 441 | 20250106 | 112400 | 923296150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 442 | 20250106 | 112300 | 923296150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 443 | 20250106 | 112200 | 923296150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 444 | 20250106 | 112100 | 923296150 | 6950 | 6950 | 6950 | 6950 | 35 |
| 445 | 20250106 | 112000 | 923052900 | 6950 | 6950 | 6950 | 6950 | 1488 |
| 446 | 20250106 | 111900 | 912711300 | 6950 | 6940 | 6950 | 6940 | 101 |
| 447 | 20250106 | 111800 | 912009750 | 6940 | 6940 | 6940 | 6940 | 988 |
| 448 | 20250106 | 111700 | 905153030 | 6950 | 6950 | 6950 | 6950 | 10 |
| 449 | 20250106 | 111600 | 905083530 | 6950 | 6950 | 6960 | 6940 | 1356 |
| 450 | 20250106 | 111500 | 895660270 | 6950 | 6950 | 6950 | 6950 | 30 |
| 451 | 20250106 | 111400 | 895451770 | 6950 | 6950 | 6960 | 6950 | 122 |
| 452 | 20250106 | 111300 | 894603860 | 6940 | 6950 | 6950 | 6940 | 346 |
| 453 | 20250106 | 111200 | 892201560 | 6950 | 6950 | 6950 | 6950 | 216 |
| 454 | 20250106 | 111100 | 890700360 | 6930 | 6960 | 6960 | 6930 | 1921 |
| 455 | 20250106 | 111000 | 877354030 | 6950 | 6940 | 6950 | 6930 | 2443 |
| 456 | 20250106 | 110900 | 860390790 | 6940 | 6940 | 6940 | 6940 | 945 |
| 457 | 20250106 | 110800 | 853832490 | 6930 | 6930 | 6940 | 6930 | 658 |
| 458 | 20250106 | 110700 | 849272540 | 6940 | 6940 | 6940 | 6940 | 1 |
| 459 | 20250106 | 110600 | 849265600 | 6930 | 6930 | 6930 | 6930 | 623 |
| 460 | 20250106 | 110500 | 844948210 | 6930 | 6920 | 6930 | 6920 | 3289 |
| 461 | 20250106 | 110400 | 822187280 | 6920 | 6920 | 6920 | 6920 | 790 |
| 462 | 20250106 | 110300 | 816720480 | 6920 | 6920 | 6920 | 6920 | 476 |
| 463 | 20250106 | 110200 | 813426560 | 6930 | 6930 | 6930 | 6930 | 10 |
| 464 | 20250106 | 110100 | 813357260 | 6930 | 6930 | 6930 | 6930 | 60 |
| 465 | 20250106 | 110000 | 812941460 | 6930 | 6930 | 6930 | 6930 | 6 |
| 466 | 20250106 | 105900 | 812899880 | 6930 | 6930 | 6930 | 6930 | 49 |
| 467 | 20250106 | 105800 | 812560310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 468 | 20250106 | 105700 | 812560310 | 6930 | 6930 | 6930 | 6930 | 1 |
| 469 | 20250106 | 105600 | 812553380 | 6940 | 6940 | 6940 | 6940 | 0 |
| 470 | 20250106 | 105500 | 812553380 | 6940 | 6940 | 6940 | 6940 | 1 |
| 471 | 20250106 | 105400 | 812546440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 472 | 20250106 | 105300 | 812546440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 473 | 20250106 | 105200 | 812546440 | 6940 | 6920 | 6940 | 6920 | 1025 |
| 474 | 20250106 | 105100 | 805453240 | 6930 | 6930 | 6930 | 6930 | 369 |
| 475 | 20250106 | 105000 | 802896070 | 6940 | 6940 | 6940 | 6930 | 470 |
| 476 | 20250106 | 104900 | 799638270 | 6940 | 6930 | 6940 | 6930 | 1095 |
| 477 | 20250106 | 104800 | 792049790 | 6930 | 6930 | 6930 | 6930 | 1486 |
| 478 | 20250106 | 104700 | 781751810 | 6930 | 6920 | 6930 | 6920 | 101 |
| 479 | 20250106 | 104600 | 781052880 | 6930 | 6930 | 6930 | 6930 | 1 |
| 480 | 20250106 | 104500 | 781045950 | 6920 | 6920 | 6920 | 6920 | 502 |
| 481 | 20250106 | 104400 | 777572110 | 6930 | 6930 | 6930 | 6930 | 128 |
| 482 | 20250106 | 104300 | 776685070 | 6920 | 6920 | 6920 | 6920 | 434 |
| 483 | 20250106 | 104200 | 773681790 | 6930 | 6930 | 6930 | 6930 | 1 |
| 484 | 20250106 | 104100 | 773674860 | 6910 | 6920 | 6920 | 6910 | 723 |
| 485 | 20250106 | 104000 | 768678610 | 6920 | 6910 | 6920 | 6910 | 291 |
| 486 | 20250106 | 103900 | 766665010 | 6920 | 6910 | 6920 | 6910 | 12 |
| 487 | 20250106 | 103800 | 766582070 | 6910 | 6910 | 6910 | 6910 | 216 |
| 488 | 20250106 | 103700 | 765089510 | 6910 | 6910 | 6910 | 6910 | 12 |
| 489 | 20250106 | 103600 | 765006590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 490 | 20250106 | 103500 | 765006590 | 6910 | 6910 | 6920 | 6910 | 233 |
| 491 | 20250106 | 103400 | 763396550 | 6920 | 6920 | 6920 | 6920 | 361 |
| 492 | 20250106 | 103300 | 760898430 | 6920 | 6920 | 6920 | 6920 | 5 |
| 493 | 20250106 | 103200 | 760863830 | 6920 | 6920 | 6920 | 6920 | 32 |
| 494 | 20250106 | 103100 | 760642390 | 6930 | 6930 | 6930 | 6930 | 10 |
| 495 | 20250106 | 103000 | 760573090 | 6930 | 6930 | 6930 | 6930 | 0 |
| 496 | 20250106 | 102900 | 760573090 | 6930 | 6930 | 6930 | 6930 | 500 |
| 497 | 20250106 | 102800 | 757108090 | 6930 | 6930 | 6940 | 6930 | 452 |
| 498 | 20250106 | 102700 | 753975630 | 6930 | 6930 | 6940 | 6930 | 135 |
| 499 | 20250106 | 102600 | 753039980 | 6930 | 6920 | 6930 | 6920 | 797 |
| 500 | 20250106 | 102500 | 747516780 | 6920 | 6920 | 6920 | 6920 | 217 |
| 501 | 20250106 | 102400 | 746015140 | 6920 | 6920 | 6920 | 6920 | 437 |
| 502 | 20250106 | 102300 | 742991100 | 6920 | 6920 | 6920 | 6920 | 29 |
| 503 | 20250106 | 102200 | 742790420 | 6930 | 6920 | 6930 | 6920 | 29 |
| 504 | 20250106 | 102100 | 742589540 | 6930 | 6920 | 6930 | 6920 | 62 |
| 505 | 20250106 | 102000 | 742160490 | 6920 | 6920 | 6920 | 6910 | 486 |
| 506 | 20250106 | 101900 | 738801370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 507 | 20250106 | 101800 | 738801370 | 6920 | 6920 | 6920 | 6920 | 697 |
| 508 | 20250106 | 101700 | 733978130 | 6920 | 6920 | 6920 | 6920 | 0 |
| 509 | 20250106 | 101600 | 733978130 | 6920 | 6910 | 6920 | 6910 | 64 |
| 510 | 20250106 | 101500 | 733535290 | 6910 | 6910 | 6910 | 6910 | 0 |
| 511 | 20250106 | 101400 | 733535290 | 6910 | 6920 | 6920 | 6910 | 20 |
| 512 | 20250106 | 101300 | 733397030 | 6910 | 6930 | 6930 | 6910 | 126 |
| 513 | 20250106 | 101200 | 732526180 | 6920 | 6920 | 6920 | 6920 | 548 |
| 514 | 20250106 | 101100 | 728734020 | 6910 | 6910 | 6910 | 6910 | 1000 |
| 515 | 20250106 | 101000 | 721824020 | 6910 | 6920 | 6920 | 6910 | 246 |
| 516 | 20250106 | 100900 | 720123510 | 6930 | 6920 | 6930 | 6920 | 1201 |
| 517 | 20250106 | 100800 | 711812580 | 6920 | 6920 | 6920 | 6920 | 435 |
| 518 | 20250106 | 100700 | 708802380 | 6920 | 6930 | 6930 | 6920 | 285 |
| 519 | 20250106 | 100600 | 706830070 | 6930 | 6930 | 6930 | 6930 | 9 |
| 520 | 20250106 | 100500 | 706767700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 521 | 20250106 | 100400 | 706767700 | 6930 | 6910 | 6930 | 6910 | 22 |
| 522 | 20250106 | 100300 | 706615660 | 6930 | 6920 | 6930 | 6900 | 1402 |
| 523 | 20250106 | 100200 | 696928550 | 6930 | 6920 | 6930 | 6920 | 281 |
| 524 | 20250106 | 100100 | 694983220 | 6920 | 6920 | 6930 | 6920 | 1294 |
| 525 | 20250106 | 100000 | 686028730 | 6920 | 6920 | 6920 | 6920 | 90 |
| 526 | 20250106 | 095900 | 685405930 | 6920 | 6930 | 6930 | 6920 | 792 |
| 527 | 20250106 | 095800 | 679924290 | 6930 | 6920 | 6930 | 6920 | 234 |
| 528 | 20250106 | 095700 | 678304450 | 6920 | 6920 | 6920 | 6920 | 17 |
| 529 | 20250106 | 095600 | 678186810 | 6920 | 6920 | 6920 | 6920 | 687 |
| 530 | 20250106 | 095500 | 673432770 | 6920 | 6920 | 6920 | 6920 | 67 |
| 531 | 20250106 | 095400 | 672969130 | 6930 | 6920 | 6930 | 6920 | 345 |
| 532 | 20250106 | 095300 | 670578420 | 6910 | 6910 | 6920 | 6910 | 1106 |
| 533 | 20250106 | 095200 | 662930570 | 6910 | 6930 | 6930 | 6910 | 934 |
| 534 | 20250106 | 095100 | 656476590 | 6930 | 6930 | 6940 | 6910 | 202 |
| 535 | 20250106 | 095000 | 655080580 | 6930 | 6930 | 6930 | 6930 | 1493 |
| 536 | 20250106 | 094900 | 644734090 | 6910 | 6930 | 6930 | 6910 | 140 |
| 537 | 20250106 | 094800 | 643765890 | 6930 | 6910 | 6930 | 6910 | 481 |
| 538 | 20250106 | 094700 | 640435780 | 6910 | 6930 | 6930 | 6910 | 1384 |
| 539 | 20250106 | 094600 | 630846760 | 6920 | 6910 | 6930 | 6910 | 631 |
| 540 | 20250106 | 094500 | 626480190 | 6930 | 6930 | 6930 | 6930 | 24 |
| 541 | 20250106 | 094400 | 626313870 | 6930 | 6930 | 6930 | 6930 | 0 |
| 542 | 20250106 | 094300 | 626313870 | 6930 | 6920 | 6930 | 6900 | 434 |
| 543 | 20250106 | 094200 | 623316290 | 6930 | 6920 | 6930 | 6920 | 80 |
| 544 | 20250106 | 094100 | 622762630 | 6920 | 6910 | 6920 | 6910 | 658 |
| 545 | 20250106 | 094000 | 618215270 | 6910 | 6920 | 6920 | 6910 | 277 |
| 546 | 20250106 | 093900 | 616298730 | 6920 | 6910 | 6920 | 6900 | 727 |
| 547 | 20250106 | 093800 | 611276210 | 6920 | 6910 | 6920 | 6900 | 1324 |
| 548 | 20250106 | 093700 | 602127710 | 6930 | 6940 | 6940 | 6910 | 199 |
| 549 | 20250106 | 093600 | 600752490 | 6940 | 6930 | 6940 | 6930 | 267 |
| 550 | 20250106 | 093500 | 598902170 | 6930 | 6920 | 6930 | 6910 | 3893 |
| 551 | 20250106 | 093400 | 571992940 | 6920 | 6940 | 6940 | 6920 | 1537 |
| 552 | 20250106 | 093300 | 561331280 | 6960 | 6950 | 6960 | 6950 | 1028 |
| 553 | 20250106 | 093200 | 554186670 | 6960 | 6950 | 6960 | 6950 | 191 |
| 554 | 20250106 | 093100 | 552858860 | 6950 | 6930 | 6950 | 6930 | 1234 |
| 555 | 20250106 | 093000 | 544295320 | 6930 | 6940 | 6940 | 6930 | 315 |
| 556 | 20250106 | 092900 | 542111850 | 6930 | 6930 | 6930 | 6930 | 142 |
| 557 | 20250106 | 092800 | 541127790 | 6940 | 6930 | 6940 | 6920 | 64 |
| 558 | 20250106 | 092700 | 540684370 | 6920 | 6930 | 6930 | 6920 | 1098 |
| 559 | 20250106 | 092600 | 533076730 | 6940 | 6920 | 6940 | 6920 | 926 |
| 560 | 20250106 | 092500 | 526650490 | 6940 | 6910 | 6940 | 6910 | 2087 |
| 561 | 20250106 | 092400 | 512172040 | 6930 | 6930 | 6930 | 6930 | 9 |
| 562 | 20250106 | 092300 | 512109670 | 6940 | 6940 | 6940 | 6900 | 948 |
| 563 | 20250106 | 092200 | 505557350 | 6930 | 6920 | 6930 | 6910 | 1700 |
| 564 | 20250106 | 092100 | 493780450 | 6920 | 6920 | 6920 | 6900 | 1780 |
| 565 | 20250106 | 092000 | 481497050 | 6910 | 6930 | 6930 | 6910 | 121 |
| 566 | 20250106 | 091900 | 480660720 | 6930 | 6930 | 6930 | 6910 | 1855 |
| 567 | 20250106 | 091800 | 467828420 | 6920 | 6920 | 6920 | 6920 | 6 |
| 568 | 20250106 | 091700 | 467786900 | 6930 | 6910 | 6930 | 6910 | 897 |
| 569 | 20250106 | 091600 | 461588570 | 6910 | 6930 | 6930 | 6900 | 2638 |
| 570 | 20250106 | 091500 | 443384300 | 6940 | 6910 | 6940 | 6910 | 729 |
| 571 | 20250106 | 091400 | 438335410 | 6930 | 6910 | 6930 | 6910 | 1026 |
| 572 | 20250106 | 091300 | 431237970 | 6910 | 6910 | 6930 | 6900 | 461 |
| 573 | 20250106 | 091200 | 428052300 | 6930 | 6910 | 6930 | 6900 | 82 |
| 574 | 20250106 | 091100 | 427485720 | 6910 | 6920 | 6930 | 6910 | 1180 |
| 575 | 20250106 | 091000 | 419325150 | 6940 | 6940 | 6940 | 6920 | 2781 |
| 576 | 20250106 | 090900 | 400050640 | 6940 | 6950 | 6950 | 6900 | 4977 |
| 577 | 20250106 | 090800 | 365618700 | 6950 | 6930 | 6950 | 6930 | 5499 |
| 578 | 20250106 | 090700 | 327469660 | 6920 | 6920 | 6930 | 6890 | 2814 |
| 579 | 20250106 | 090600 | 308006820 | 6930 | 6910 | 6930 | 6890 | 6847 |
| 580 | 20250106 | 090500 | 260742630 | 6910 | 6910 | 6920 | 6910 | 507 |
| 581 | 20250106 | 090400 | 257234260 | 6920 | 6930 | 6930 | 6900 | 2153 |
| 582 | 20250106 | 090300 | 242352280 | 6930 | 6930 | 6930 | 6910 | 847 |
| 583 | 20250106 | 090200 | 236487590 | 6910 | 6950 | 6950 | 6910 | 3018 |
| 584 | 20250106 | 090100 | 215616840 | 6930 | 6980 | 6980 | 6930 | 9751 |
| 585 | 20250106 | 090000 | 147775340 | 6990 | 7020 | 7040 | 6990 | 21072 |