31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 3 | 20250116 | 192400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20250116 | 192300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20250116 | 192200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20250116 | 192100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20250116 | 192000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20250116 | 191900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20250116 | 191800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20250116 | 191700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20250116 | 191600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20250116 | 191500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20250116 | 191400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20250116 | 191300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20250116 | 191200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20250116 | 191100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20250116 | 191000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20250116 | 190900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20250116 | 190800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20250116 | 190700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20250116 | 190600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20250116 | 190500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20250116 | 190400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20250116 | 190300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20250116 | 190200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20250116 | 190100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20250116 | 190000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20250116 | 185900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20250116 | 185800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20250116 | 185700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20250116 | 185600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20250116 | 185500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 33 | 20250116 | 185400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20250116 | 185300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20250116 | 185200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20250116 | 185100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20250116 | 185000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20250116 | 184900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20250116 | 184800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20250116 | 184700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20250116 | 184600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20250116 | 184500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20250116 | 184400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20250116 | 184300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20250116 | 184200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20250116 | 184100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20250116 | 184000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20250116 | 183900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20250116 | 183800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20250116 | 183700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20250116 | 183600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20250116 | 183500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20250116 | 183400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20250116 | 183300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20250116 | 183200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20250116 | 183100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20250116 | 183000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20250116 | 182900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20250116 | 182800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20250116 | 182700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20250116 | 182600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20250116 | 182500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 63 | 20250116 | 182400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20250116 | 182300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20250116 | 182200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20250116 | 182100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20250116 | 182000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20250116 | 181900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20250116 | 181800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20250116 | 181700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20250116 | 181600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20250116 | 181500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20250116 | 181400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20250116 | 181300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20250116 | 181200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20250116 | 181100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20250116 | 181000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20250116 | 180900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20250116 | 180800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20250116 | 180700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20250116 | 180600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20250116 | 180500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20250116 | 180400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20250116 | 180300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20250116 | 180200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20250116 | 180100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20250116 | 180000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20250116 | 175900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20250116 | 175800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20250116 | 175700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20250116 | 175600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20250116 | 175500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 93 | 20250116 | 175400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20250116 | 175300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20250116 | 175200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20250116 | 175100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20250116 | 175000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20250116 | 174900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20250116 | 174800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20250116 | 174700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20250116 | 174600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20250116 | 174500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20250116 | 174400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20250116 | 174300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20250116 | 174200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20250116 | 174100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20250116 | 174000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20250116 | 173900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20250116 | 173800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20250116 | 173700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20250116 | 173600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20250116 | 173500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20250116 | 173400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20250116 | 173300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20250116 | 173200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20250116 | 173100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20250116 | 173000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20250116 | 172900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20250116 | 172800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20250116 | 172700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20250116 | 172600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20250116 | 172500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 123 | 20250116 | 172400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20250116 | 172300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20250116 | 172200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20250116 | 172100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20250116 | 172000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20250116 | 171900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20250116 | 171800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20250116 | 171700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20250116 | 171600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20250116 | 171500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20250116 | 171400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20250116 | 171300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20250116 | 171200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20250116 | 171100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20250116 | 171000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20250116 | 170900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20250116 | 170800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20250116 | 170700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20250116 | 170600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20250116 | 170500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20250116 | 170400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20250116 | 170300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20250116 | 170200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20250116 | 170100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20250116 | 170000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20250116 | 165900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20250116 | 165800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20250116 | 165700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20250116 | 165600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20250116 | 165500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 153 | 20250116 | 165400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20250116 | 165300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20250116 | 165200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20250116 | 165100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20250116 | 165000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20250116 | 164900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20250116 | 164800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20250116 | 164700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20250116 | 164600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20250116 | 164500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20250116 | 164400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20250116 | 164300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20250116 | 164200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20250116 | 164100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20250116 | 164000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20250116 | 163900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20250116 | 163800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20250116 | 163700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20250116 | 163600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20250116 | 163500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20250116 | 163400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20250116 | 163300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20250116 | 163200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20250116 | 163100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20250116 | 163000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20250116 | 162900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20250116 | 162800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20250116 | 162700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20250116 | 162600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20250116 | 162500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 183 | 20250116 | 162400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20250116 | 162300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20250116 | 162200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20250116 | 162100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20250116 | 162000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20250116 | 161900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20250116 | 161800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20250116 | 161700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20250116 | 161600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20250116 | 161500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20250116 | 161400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20250116 | 161300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20250116 | 161200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20250116 | 161100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20250116 | 161000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20250116 | 160900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20250116 | 160800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20250116 | 160700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20250116 | 160600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20250116 | 160500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20250116 | 160400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20250116 | 160300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20250116 | 160200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20250116 | 160100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20250116 | 160000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20250116 | 155900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20250116 | 155800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20250116 | 155700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20250116 | 155600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20250116 | 155500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 213 | 20250116 | 155400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20250116 | 155300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20250116 | 155200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20250116 | 155100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20250116 | 155000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20250116 | 154900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20250116 | 154800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20250116 | 154700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20250116 | 154600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20250116 | 154500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20250116 | 154400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20250116 | 154300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20250116 | 154200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20250116 | 154100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20250116 | 154000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20250116 | 153900 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20250116 | 153800 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20250116 | 153700 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20250116 | 153600 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20250116 | 153500 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20250116 | 153400 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20250116 | 153300 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 235 | 20250116 | 153200 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 236 | 20250116 | 153100 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 237 | 20250116 | 153000 | 6854242840 | 8730 | 8730 | 8730 | 8730 | 7825 |
| 238 | 20250116 | 152900 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 239 | 20250116 | 152800 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 240 | 20250116 | 152700 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 241 | 20250116 | 152600 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 242 | 20250116 | 152500 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 243 | 20250116 | 152400 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 244 | 20250116 | 152300 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 245 | 20250116 | 152200 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 246 | 20250116 | 152100 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 247 | 20250116 | 152000 | 6785930590 | 8650 | 8650 | 8650 | 8650 | 0 |
| 248 | 20250116 | 151900 | 6785930590 | 8650 | 8660 | 8670 | 8650 | 1352 |
| 249 | 20250116 | 151800 | 6774217700 | 8660 | 8660 | 8660 | 8640 | 876 |
| 250 | 20250116 | 151700 | 6766640570 | 8660 | 8680 | 8680 | 8660 | 1284 |
| 251 | 20250116 | 151600 | 6755512060 | 8680 | 8690 | 8690 | 8680 | 2859 |
| 252 | 20250116 | 151500 | 6730668540 | 8680 | 8680 | 8690 | 8680 | 885 |
| 253 | 20250116 | 151400 | 6722984640 | 8680 | 8670 | 8680 | 8670 | 132 |
| 254 | 20250116 | 151300 | 6721840190 | 8680 | 8680 | 8680 | 8670 | 325 |
| 255 | 20250116 | 151200 | 6719020410 | 8670 | 8660 | 8670 | 8650 | 507 |
| 256 | 20250116 | 151100 | 6714626480 | 8640 | 8660 | 8660 | 8640 | 547 |
| 257 | 20250116 | 151000 | 6709891940 | 8640 | 8650 | 8650 | 8640 | 726 |
| 258 | 20250116 | 150900 | 6703613650 | 8640 | 8640 | 8640 | 8640 | 450 |
| 259 | 20250116 | 150800 | 6699725650 | 8640 | 8640 | 8650 | 8640 | 423 |
| 260 | 20250116 | 150700 | 6696069360 | 8640 | 8650 | 8650 | 8640 | 106 |
| 261 | 20250116 | 150600 | 6695152660 | 8650 | 8640 | 8650 | 8630 | 289 |
| 262 | 20250116 | 150500 | 6692655110 | 8640 | 8640 | 8640 | 8640 | 1130 |
| 263 | 20250116 | 150400 | 6682891910 | 8640 | 8640 | 8640 | 8630 | 478 |
| 264 | 20250116 | 150300 | 6678762480 | 8640 | 8640 | 8640 | 8630 | 682 |
| 265 | 20250116 | 150200 | 6672873030 | 8640 | 8640 | 8640 | 8640 | 58 |
| 266 | 20250116 | 150100 | 6672371910 | 8650 | 8640 | 8650 | 8640 | 143 |
| 267 | 20250116 | 150000 | 6671136320 | 8640 | 8630 | 8650 | 8630 | 274 |
| 268 | 20250116 | 145900 | 6668767480 | 8650 | 8650 | 8650 | 8640 | 161 |
| 269 | 20250116 | 145800 | 6667376050 | 8650 | 8650 | 8650 | 8650 | 20 |
| 270 | 20250116 | 145700 | 6667203050 | 8650 | 8650 | 8650 | 8650 | 1150 |
| 271 | 20250116 | 145600 | 6657255550 | 8630 | 8640 | 8640 | 8630 | 609 |
| 272 | 20250116 | 145500 | 6651997610 | 8650 | 8640 | 8650 | 8640 | 264 |
| 273 | 20250116 | 145400 | 6649714570 | 8650 | 8650 | 8650 | 8650 | 242 |
| 274 | 20250116 | 145300 | 6647621270 | 8650 | 8650 | 8660 | 8640 | 1360 |
| 275 | 20250116 | 145200 | 6635855710 | 8630 | 8610 | 8650 | 8600 | 957 |
| 276 | 20250116 | 145100 | 6627598690 | 8600 | 8620 | 8630 | 8600 | 2871 |
| 277 | 20250116 | 145000 | 6602884440 | 8610 | 8610 | 8610 | 8610 | 621 |
| 278 | 20250116 | 144900 | 6597537630 | 8610 | 8620 | 8620 | 8610 | 1276 |
| 279 | 20250116 | 144800 | 6586539880 | 8630 | 8630 | 8640 | 8630 | 1543 |
| 280 | 20250116 | 144700 | 6573223770 | 8630 | 8630 | 8630 | 8630 | 977 |
| 281 | 20250116 | 144600 | 6564792260 | 8650 | 8650 | 8660 | 8630 | 330 |
| 282 | 20250116 | 144500 | 6561942240 | 8630 | 8650 | 8660 | 8630 | 196 |
| 283 | 20250116 | 144400 | 6560248450 | 8630 | 8650 | 8650 | 8630 | 113 |
| 284 | 20250116 | 144300 | 6559273020 | 8650 | 8650 | 8650 | 8650 | 577 |
| 285 | 20250116 | 144200 | 6554281970 | 8650 | 8620 | 8650 | 8620 | 1622 |
| 286 | 20250116 | 144100 | 6540258990 | 8650 | 8640 | 8650 | 8630 | 654 |
| 287 | 20250116 | 144000 | 6534608520 | 8610 | 8620 | 8620 | 8610 | 16 |
| 288 | 20250116 | 143900 | 6534470700 | 8600 | 8650 | 8650 | 8600 | 644 |
| 289 | 20250116 | 143800 | 6528927150 | 8600 | 8640 | 8640 | 8600 | 7199 |
| 290 | 20250116 | 143700 | 6466960080 | 8640 | 8650 | 8650 | 8640 | 1123 |
| 291 | 20250116 | 143600 | 6457247130 | 8650 | 8650 | 8650 | 8640 | 285 |
| 292 | 20250116 | 143500 | 6454782250 | 8640 | 8630 | 8640 | 8630 | 1297 |
| 293 | 20250116 | 143400 | 6443579520 | 8630 | 8640 | 8640 | 8630 | 645 |
| 294 | 20250116 | 143300 | 6438012470 | 8630 | 8630 | 8630 | 8620 | 245 |
| 295 | 20250116 | 143200 | 6435898150 | 8630 | 8630 | 8630 | 8630 | 13 |
| 296 | 20250116 | 143100 | 6435785960 | 8640 | 8630 | 8640 | 8630 | 162 |
| 297 | 20250116 | 143000 | 6434386800 | 8620 | 8620 | 8620 | 8620 | 509 |
| 298 | 20250116 | 142900 | 6429999220 | 8610 | 8620 | 8620 | 8610 | 312 |
| 299 | 20250116 | 142800 | 6427310600 | 8610 | 8620 | 8620 | 8610 | 2022 |
| 300 | 20250116 | 142700 | 6409900220 | 8610 | 8620 | 8620 | 8610 | 2428 |
| 301 | 20250116 | 142600 | 6388983060 | 8630 | 8630 | 8640 | 8630 | 519 |
| 302 | 20250116 | 142500 | 6384503990 | 8630 | 8630 | 8650 | 8620 | 1822 |
| 303 | 20250116 | 142400 | 6368779510 | 8620 | 8640 | 8640 | 8620 | 2763 |
| 304 | 20250116 | 142300 | 6344939290 | 8650 | 8660 | 8660 | 8630 | 1493 |
| 305 | 20250116 | 142200 | 6332041450 | 8660 | 8660 | 8660 | 8640 | 12253 |
| 306 | 20250116 | 142100 | 6226112390 | 8680 | 8660 | 8680 | 8660 | 41 |
| 307 | 20250116 | 142000 | 6225757110 | 8660 | 8660 | 8660 | 8650 | 846 |
| 308 | 20250116 | 141900 | 6218432250 | 8660 | 8670 | 8670 | 8660 | 1900 |
| 309 | 20250116 | 141800 | 6201977790 | 8670 | 8670 | 8670 | 8670 | 100 |
| 310 | 20250116 | 141700 | 6201110790 | 8670 | 8680 | 8680 | 8660 | 170 |
| 311 | 20250116 | 141600 | 6199637580 | 8670 | 8670 | 8670 | 8670 | 700 |
| 312 | 20250116 | 141500 | 6193568580 | 8670 | 8670 | 8690 | 8660 | 495 |
| 313 | 20250116 | 141400 | 6189278600 | 8690 | 8670 | 8690 | 8670 | 36 |
| 314 | 20250116 | 141300 | 6188966360 | 8670 | 8690 | 8690 | 8670 | 167 |
| 315 | 20250116 | 141200 | 6187518170 | 8690 | 8670 | 8690 | 8670 | 173 |
| 316 | 20250116 | 141100 | 6186018220 | 8670 | 8670 | 8670 | 8660 | 210 |
| 317 | 20250116 | 141000 | 6184199500 | 8670 | 8690 | 8690 | 8670 | 444 |
| 318 | 20250116 | 140900 | 6180348990 | 8690 | 8670 | 8700 | 8660 | 1351 |
| 319 | 20250116 | 140800 | 6168619170 | 8660 | 8660 | 8670 | 8660 | 300 |
| 320 | 20250116 | 140700 | 6166020570 | 8660 | 8670 | 8680 | 8660 | 482 |
| 321 | 20250116 | 140600 | 6161843870 | 8670 | 8680 | 8680 | 8670 | 3 |
| 322 | 20250116 | 140500 | 6161817850 | 8650 | 8660 | 8660 | 8650 | 2994 |
| 323 | 20250116 | 140400 | 6135910310 | 8660 | 8660 | 8660 | 8660 | 11 |
| 324 | 20250116 | 140300 | 6135815050 | 8680 | 8680 | 8680 | 8680 | 518 |
| 325 | 20250116 | 140200 | 6131318810 | 8660 | 8680 | 8680 | 8660 | 563 |
| 326 | 20250116 | 140100 | 6126443210 | 8670 | 8670 | 8680 | 8660 | 2993 |
| 327 | 20250116 | 140000 | 6100522990 | 8650 | 8670 | 8670 | 8650 | 4311 |
| 328 | 20250116 | 135900 | 6063188850 | 8670 | 8690 | 8690 | 8670 | 616 |
| 329 | 20250116 | 135800 | 6057845670 | 8690 | 8680 | 8690 | 8670 | 815 |
| 330 | 20250116 | 135700 | 6050775710 | 8690 | 8680 | 8690 | 8670 | 1489 |
| 331 | 20250116 | 135600 | 6037857280 | 8680 | 8700 | 8700 | 8680 | 1899 |
| 332 | 20250116 | 135500 | 6021353890 | 8700 | 8710 | 8710 | 8700 | 2753 |
| 333 | 20250116 | 135400 | 5997375270 | 8710 | 8710 | 8710 | 8700 | 6657 |
| 334 | 20250116 | 135300 | 5939451330 | 8710 | 8720 | 8720 | 8710 | 1355 |
| 335 | 20250116 | 135200 | 5927641330 | 8710 | 8720 | 8730 | 8710 | 2071 |
| 336 | 20250116 | 135100 | 5909592510 | 8720 | 8730 | 8730 | 8720 | 131 |
| 337 | 20250116 | 135000 | 5908450170 | 8730 | 8740 | 8740 | 8730 | 601 |
| 338 | 20250116 | 134900 | 5903202440 | 8740 | 8730 | 8740 | 8720 | 432 |
| 339 | 20250116 | 134800 | 5899432920 | 8720 | 8740 | 8760 | 8720 | 886 |
| 340 | 20250116 | 134700 | 5891702640 | 8740 | 8760 | 8780 | 8720 | 672 |
| 341 | 20250116 | 134600 | 5885827600 | 8750 | 8800 | 8800 | 8750 | 3561 |
| 342 | 20250116 | 134500 | 5854556450 | 8800 | 8790 | 8810 | 8780 | 7264 |
| 343 | 20250116 | 134400 | 5790640230 | 8790 | 8780 | 8820 | 8770 | 13636 |
| 344 | 20250116 | 134300 | 5670614460 | 8790 | 8730 | 8790 | 8730 | 16336 |
| 345 | 20250116 | 134200 | 5527465840 | 8730 | 8710 | 8730 | 8710 | 1623 |
| 346 | 20250116 | 134100 | 5513305240 | 8700 | 8730 | 8730 | 8700 | 638 |
| 347 | 20250116 | 134000 | 5507747640 | 8730 | 8720 | 8730 | 8710 | 1100 |
| 348 | 20250116 | 133900 | 5498157490 | 8720 | 8720 | 8720 | 8720 | 126 |
| 349 | 20250116 | 133800 | 5497058770 | 8720 | 8720 | 8720 | 8710 | 633 |
| 350 | 20250116 | 133700 | 5491542360 | 8730 | 8710 | 8730 | 8710 | 16 |
| 351 | 20250116 | 133600 | 5491402980 | 8700 | 8700 | 8700 | 8700 | 1496 |
| 352 | 20250116 | 133500 | 5478387780 | 8700 | 8710 | 8730 | 8700 | 1576 |
| 353 | 20250116 | 133400 | 5464670830 | 8710 | 8720 | 8730 | 8710 | 355 |
| 354 | 20250116 | 133300 | 5461572240 | 8720 | 8710 | 8720 | 8710 | 495 |
| 355 | 20250116 | 133200 | 5457256040 | 8710 | 8700 | 8710 | 8700 | 316 |
| 356 | 20250116 | 133100 | 5454503840 | 8700 | 8730 | 8730 | 8700 | 1402 |
| 357 | 20250116 | 133000 | 5442293890 | 8710 | 8710 | 8730 | 8710 | 616 |
| 358 | 20250116 | 132900 | 5436926250 | 8710 | 8740 | 8740 | 8710 | 1035 |
| 359 | 20250116 | 132800 | 5427890160 | 8750 | 8730 | 8750 | 8710 | 5605 |
| 360 | 20250116 | 132700 | 5378884370 | 8750 | 8720 | 8750 | 8720 | 1944 |
| 361 | 20250116 | 132600 | 5361904500 | 8720 | 8710 | 8720 | 8700 | 573 |
| 362 | 20250116 | 132500 | 5356915200 | 8710 | 8720 | 8720 | 8700 | 244 |
| 363 | 20250116 | 132400 | 5354790160 | 8720 | 8700 | 8720 | 8700 | 60 |
| 364 | 20250116 | 132300 | 5354267160 | 8700 | 8700 | 8730 | 8700 | 133 |
| 365 | 20250116 | 132200 | 5353109730 | 8730 | 8730 | 8730 | 8700 | 2820 |
| 366 | 20250116 | 132100 | 5328498880 | 8720 | 8720 | 8720 | 8680 | 98 |
| 367 | 20250116 | 132000 | 5327644960 | 8720 | 8690 | 8720 | 8680 | 4708 |
| 368 | 20250116 | 131900 | 5286617500 | 8690 | 8690 | 8690 | 8690 | 228 |
| 369 | 20250116 | 131800 | 5284636180 | 8690 | 8690 | 8690 | 8690 | 242 |
| 370 | 20250116 | 131700 | 5282533200 | 8690 | 8680 | 8690 | 8680 | 62 |
| 371 | 20250116 | 131600 | 5281994470 | 8690 | 8690 | 8690 | 8690 | 41 |
| 372 | 20250116 | 131500 | 5281638180 | 8690 | 8680 | 8690 | 8680 | 2 |
| 373 | 20250116 | 131400 | 5281620810 | 8680 | 8690 | 8690 | 8680 | 29 |
| 374 | 20250116 | 131300 | 5281369030 | 8690 | 8690 | 8690 | 8690 | 1258 |
| 375 | 20250116 | 131200 | 5270437010 | 8700 | 8700 | 8700 | 8700 | 4 |
| 376 | 20250116 | 131100 | 5270402210 | 8700 | 8690 | 8700 | 8680 | 601 |
| 377 | 20250116 | 131000 | 5265181530 | 8680 | 8680 | 8680 | 8680 | 1 |
| 378 | 20250116 | 130900 | 5265172850 | 8700 | 8700 | 8710 | 8680 | 2150 |
| 379 | 20250116 | 130800 | 5246484930 | 8690 | 8690 | 8700 | 8690 | 1350 |
| 380 | 20250116 | 130700 | 5234753240 | 8700 | 8700 | 8700 | 8700 | 1 |
| 381 | 20250116 | 130600 | 5234744540 | 8700 | 8690 | 8700 | 8690 | 473 |
| 382 | 20250116 | 130500 | 5230634160 | 8690 | 8690 | 8690 | 8690 | 130 |
| 383 | 20250116 | 130400 | 5229504460 | 8690 | 8670 | 8690 | 8670 | 1160 |
| 384 | 20250116 | 130300 | 5219446570 | 8680 | 8670 | 8680 | 8670 | 1312 |
| 385 | 20250116 | 130200 | 5208058950 | 8670 | 8670 | 8680 | 8670 | 60 |
| 386 | 20250116 | 130100 | 5207538250 | 8670 | 8670 | 8670 | 8660 | 399 |
| 387 | 20250116 | 130000 | 5204079320 | 8670 | 8660 | 8670 | 8660 | 153 |
| 388 | 20250116 | 125900 | 5202754330 | 8670 | 8680 | 8680 | 8670 | 2396 |
| 389 | 20250116 | 125800 | 5181977780 | 8680 | 8680 | 8680 | 8680 | 5 |
| 390 | 20250116 | 125700 | 5181934380 | 8680 | 8680 | 8680 | 8670 | 311 |
| 391 | 20250116 | 125600 | 5179235080 | 8680 | 8680 | 8680 | 8670 | 102 |
| 392 | 20250116 | 125500 | 5178350330 | 8670 | 8680 | 8680 | 8670 | 707 |
| 393 | 20250116 | 125400 | 5172219010 | 8670 | 8680 | 8680 | 8670 | 1290 |
| 394 | 20250116 | 125300 | 5161033740 | 8680 | 8700 | 8700 | 8680 | 3730 |
| 395 | 20250116 | 125200 | 5128631090 | 8700 | 8700 | 8710 | 8700 | 1040 |
| 396 | 20250116 | 125100 | 5119581090 | 8700 | 8700 | 8710 | 8700 | 895 |
| 397 | 20250116 | 125000 | 5111793890 | 8710 | 8700 | 8710 | 8690 | 990 |
| 398 | 20250116 | 124900 | 5103182140 | 8700 | 8700 | 8700 | 8700 | 691 |
| 399 | 20250116 | 124800 | 5097170440 | 8700 | 8700 | 8710 | 8700 | 2643 |
| 400 | 20250116 | 124700 | 5074176210 | 8710 | 8710 | 8710 | 8710 | 325 |
| 401 | 20250116 | 124600 | 5071345460 | 8710 | 8710 | 8710 | 8710 | 996 |
| 402 | 20250116 | 124500 | 5062670300 | 8720 | 8720 | 8720 | 8710 | 1741 |
| 403 | 20250116 | 124400 | 5047496630 | 8720 | 8740 | 8740 | 8720 | 2780 |
| 404 | 20250116 | 124300 | 5023234550 | 8730 | 8740 | 8740 | 8730 | 209 |
| 405 | 20250116 | 124200 | 5021407990 | 8740 | 8760 | 8760 | 8720 | 2966 |
| 406 | 20250116 | 124100 | 4995485420 | 8760 | 8760 | 8760 | 8740 | 3008 |
| 407 | 20250116 | 124000 | 4969165170 | 8760 | 8750 | 8770 | 8740 | 5254 |
| 408 | 20250116 | 123900 | 4923149670 | 8740 | 8740 | 8740 | 8720 | 2616 |
| 409 | 20250116 | 123800 | 4900306580 | 8720 | 8720 | 8740 | 8710 | 1530 |
| 410 | 20250116 | 123700 | 4886947870 | 8710 | 8720 | 8720 | 8710 | 1549 |
| 411 | 20250116 | 123600 | 4873446310 | 8730 | 8750 | 8750 | 8720 | 774 |
| 412 | 20250116 | 123500 | 4866686620 | 8750 | 8730 | 8750 | 8720 | 2185 |
| 413 | 20250116 | 123400 | 4847579760 | 8740 | 8730 | 8740 | 8720 | 1526 |
| 414 | 20250116 | 123300 | 4834259530 | 8720 | 8730 | 8740 | 8720 | 1207 |
| 415 | 20250116 | 123200 | 4823714680 | 8730 | 8730 | 8730 | 8720 | 1108 |
| 416 | 20250116 | 123100 | 4814046850 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 417 | 20250116 | 123000 | 4790161570 | 8730 | 8700 | 8740 | 8700 | 768 |
| 418 | 20250116 | 122900 | 4783464540 | 8700 | 8690 | 8740 | 8690 | 5602 |
| 419 | 20250116 | 122800 | 4734621610 | 8690 | 8690 | 8690 | 8690 | 1374 |
| 420 | 20250116 | 122700 | 4722681550 | 8700 | 8690 | 8700 | 8680 | 619 |
| 421 | 20250116 | 122600 | 4717298310 | 8680 | 8700 | 8700 | 8680 | 888 |
| 422 | 20250116 | 122500 | 4709585460 | 8690 | 8690 | 8700 | 8690 | 1701 |
| 423 | 20250116 | 122400 | 4694802770 | 8680 | 8680 | 8690 | 8680 | 349 |
| 424 | 20250116 | 122300 | 4691773350 | 8680 | 8690 | 8690 | 8670 | 13 |
| 425 | 20250116 | 122200 | 4691660500 | 8690 | 8660 | 8690 | 8650 | 126 |
| 426 | 20250116 | 122100 | 4690568480 | 8670 | 8650 | 8670 | 8650 | 1878 |
| 427 | 20250116 | 122000 | 4674295130 | 8650 | 8650 | 8650 | 8640 | 3128 |
| 428 | 20250116 | 121900 | 4647259130 | 8650 | 8660 | 8660 | 8650 | 1663 |
| 429 | 20250116 | 121800 | 4632862010 | 8650 | 8680 | 8680 | 8650 | 2806 |
| 430 | 20250116 | 121700 | 4608542950 | 8690 | 8680 | 8690 | 8680 | 348 |
| 431 | 20250116 | 121600 | 4605521480 | 8680 | 8690 | 8690 | 8680 | 274 |
| 432 | 20250116 | 121500 | 4603142650 | 8690 | 8680 | 8690 | 8670 | 500 |
| 433 | 20250116 | 121400 | 4598805120 | 8670 | 8690 | 8690 | 8670 | 1245 |
| 434 | 20250116 | 121300 | 4588003700 | 8690 | 8670 | 8690 | 8670 | 1011 |
| 435 | 20250116 | 121200 | 4579228070 | 8690 | 8670 | 8690 | 8670 | 984 |
| 436 | 20250116 | 121100 | 4570687000 | 8680 | 8690 | 8690 | 8680 | 1734 |
| 437 | 20250116 | 121000 | 4555630250 | 8700 | 8690 | 8710 | 8690 | 235 |
| 438 | 20250116 | 120900 | 4553585870 | 8710 | 8710 | 8710 | 8710 | 4 |
| 439 | 20250116 | 120800 | 4553551030 | 8710 | 8720 | 8720 | 8700 | 546 |
| 440 | 20250116 | 120700 | 4548794620 | 8700 | 8680 | 8720 | 8680 | 1110 |
| 441 | 20250116 | 120600 | 4539127890 | 8680 | 8720 | 8730 | 8680 | 2748 |
| 442 | 20250116 | 120500 | 4515207060 | 8710 | 8730 | 8730 | 8710 | 1804 |
| 443 | 20250116 | 120400 | 4499485890 | 8730 | 8720 | 8730 | 8710 | 2552 |
| 444 | 20250116 | 120300 | 4477235190 | 8720 | 8720 | 8720 | 8710 | 1199 |
| 445 | 20250116 | 120200 | 4466782760 | 8720 | 8720 | 8720 | 8710 | 780 |
| 446 | 20250116 | 120100 | 4459988930 | 8710 | 8710 | 8730 | 8700 | 919 |
| 447 | 20250116 | 120000 | 4451981450 | 8710 | 8720 | 8720 | 8710 | 294 |
| 448 | 20250116 | 115900 | 4449419170 | 8680 | 8720 | 8730 | 8680 | 2662 |
| 449 | 20250116 | 115800 | 4426258240 | 8720 | 8740 | 8740 | 8710 | 4869 |
| 450 | 20250116 | 115700 | 4383779330 | 8740 | 8720 | 8740 | 8710 | 6872 |
| 451 | 20250116 | 115600 | 4323827490 | 8720 | 8690 | 8720 | 8690 | 4916 |
| 452 | 20250116 | 115500 | 4281050510 | 8700 | 8700 | 8710 | 8680 | 2435 |
| 453 | 20250116 | 115400 | 4259887520 | 8710 | 8690 | 8710 | 8680 | 12929 |
| 454 | 20250116 | 115300 | 4147493500 | 8690 | 8660 | 8690 | 8660 | 10016 |
| 455 | 20250116 | 115200 | 4060613320 | 8650 | 8650 | 8650 | 8640 | 1011 |
| 456 | 20250116 | 115100 | 4051868330 | 8650 | 8640 | 8650 | 8640 | 110 |
| 457 | 20250116 | 115000 | 4050917240 | 8640 | 8620 | 8640 | 8600 | 1327 |
| 458 | 20250116 | 114900 | 4039465820 | 8600 | 8610 | 8610 | 8600 | 114 |
| 459 | 20250116 | 114800 | 4038484310 | 8610 | 8610 | 8610 | 8610 | 188 |
| 460 | 20250116 | 114700 | 4036865630 | 8610 | 8620 | 8630 | 8610 | 1137 |
| 461 | 20250116 | 114600 | 4027067410 | 8630 | 8620 | 8630 | 8620 | 2016 |
| 462 | 20250116 | 114500 | 4009677420 | 8610 | 8600 | 8610 | 8580 | 312 |
| 463 | 20250116 | 114400 | 4006993890 | 8620 | 8620 | 8620 | 8620 | 859 |
| 464 | 20250116 | 114300 | 3999589310 | 8630 | 8580 | 8630 | 8580 | 287 |
| 465 | 20250116 | 114200 | 3997118600 | 8600 | 8600 | 8600 | 8590 | 1717 |
| 466 | 20250116 | 114100 | 3982354660 | 8620 | 8600 | 8620 | 8600 | 304 |
| 467 | 20250116 | 114000 | 3979734260 | 8620 | 8600 | 8620 | 8600 | 1921 |
| 468 | 20250116 | 113900 | 3963191810 | 8600 | 8620 | 8620 | 8600 | 792 |
| 469 | 20250116 | 113800 | 3956373550 | 8620 | 8620 | 8620 | 8620 | 322 |
| 470 | 20250116 | 113700 | 3953597910 | 8640 | 8620 | 8640 | 8620 | 21 |
| 471 | 20250116 | 113600 | 3953416630 | 8620 | 8610 | 8620 | 8610 | 665 |
| 472 | 20250116 | 113500 | 3947684730 | 8610 | 8660 | 8660 | 8610 | 738 |
| 473 | 20250116 | 113400 | 3941320540 | 8660 | 8630 | 8660 | 8610 | 740 |
| 474 | 20250116 | 113300 | 3934934190 | 8630 | 8670 | 8670 | 8630 | 1125 |
| 475 | 20250116 | 113200 | 3925197180 | 8670 | 8680 | 8680 | 8630 | 2681 |
| 476 | 20250116 | 113100 | 3901992960 | 8680 | 8640 | 8690 | 8640 | 5246 |
| 477 | 20250116 | 113000 | 3856470940 | 8650 | 8590 | 8690 | 8590 | 30976 |
| 478 | 20250116 | 112900 | 3588902530 | 8560 | 8560 | 8560 | 8560 | 69 |
| 479 | 20250116 | 112800 | 3588311890 | 8560 | 8580 | 8580 | 8560 | 68 |
| 480 | 20250116 | 112700 | 3587729780 | 8590 | 8600 | 8600 | 8590 | 71 |
| 481 | 20250116 | 112600 | 3587119390 | 8590 | 8600 | 8600 | 8590 | 148 |
| 482 | 20250116 | 112500 | 3585847970 | 8590 | 8580 | 8600 | 8580 | 3019 |
| 483 | 20250116 | 112400 | 3559899420 | 8580 | 8550 | 8580 | 8550 | 1179 |
| 484 | 20250116 | 112300 | 3549808910 | 8550 | 8570 | 8570 | 8550 | 1800 |
| 485 | 20250116 | 112200 | 3534408070 | 8570 | 8580 | 8590 | 8570 | 73 |
| 486 | 20250116 | 112100 | 3533782410 | 8570 | 8580 | 8580 | 8570 | 914 |
| 487 | 20250116 | 112000 | 3525947150 | 8580 | 8590 | 8590 | 8580 | 659 |
| 488 | 20250116 | 111900 | 3520287930 | 8590 | 8590 | 8590 | 8590 | 44 |
| 489 | 20250116 | 111800 | 3519909970 | 8590 | 8590 | 8590 | 8580 | 1117 |
| 490 | 20250116 | 111700 | 3510319940 | 8590 | 8590 | 8600 | 8590 | 169 |
| 491 | 20250116 | 111600 | 3508867730 | 8590 | 8590 | 8600 | 8590 | 21 |
| 492 | 20250116 | 111500 | 3508687240 | 8600 | 8580 | 8600 | 8580 | 362 |
| 493 | 20250116 | 111400 | 3505576670 | 8580 | 8590 | 8590 | 8580 | 583 |
| 494 | 20250116 | 111300 | 3500568800 | 8590 | 8600 | 8600 | 8590 | 655 |
| 495 | 20250116 | 111200 | 3494940220 | 8600 | 8600 | 8600 | 8600 | 165 |
| 496 | 20250116 | 111100 | 3493521220 | 8600 | 8600 | 8610 | 8590 | 384 |
| 497 | 20250116 | 111000 | 3490221310 | 8600 | 8610 | 8610 | 8600 | 588 |
| 498 | 20250116 | 110900 | 3485158750 | 8610 | 8570 | 8610 | 8570 | 2556 |
| 499 | 20250116 | 110800 | 3463177070 | 8570 | 8570 | 8580 | 8570 | 393 |
| 500 | 20250116 | 110700 | 3459806540 | 8560 | 8570 | 8570 | 8560 | 524 |
| 501 | 20250116 | 110600 | 3455321090 | 8570 | 8570 | 8570 | 8560 | 1058 |
| 502 | 20250116 | 110500 | 3446260030 | 8570 | 8570 | 8570 | 8560 | 1108 |
| 503 | 20250116 | 110400 | 3436767130 | 8570 | 8570 | 8570 | 8570 | 280 |
| 504 | 20250116 | 110300 | 3434367530 | 8580 | 8580 | 8580 | 8580 | 1 |
| 505 | 20250116 | 110200 | 3434358950 | 8580 | 8570 | 8590 | 8570 | 551 |
| 506 | 20250116 | 110100 | 3429635380 | 8570 | 8580 | 8580 | 8570 | 599 |
| 507 | 20250116 | 110000 | 3424498870 | 8580 | 8590 | 8590 | 8580 | 264 |
| 508 | 20250116 | 105900 | 3422233730 | 8590 | 8600 | 8600 | 8590 | 352 |
| 509 | 20250116 | 105800 | 3419207050 | 8590 | 8600 | 8600 | 8590 | 248 |
| 510 | 20250116 | 105700 | 3417074260 | 8600 | 8620 | 8620 | 8600 | 3296 |
| 511 | 20250116 | 105600 | 3388728110 | 8600 | 8610 | 8620 | 8600 | 2594 |
| 512 | 20250116 | 105500 | 3366393290 | 8600 | 8580 | 8600 | 8580 | 523 |
| 513 | 20250116 | 105400 | 3361900010 | 8580 | 8600 | 8600 | 8580 | 115 |
| 514 | 20250116 | 105300 | 3360911700 | 8600 | 8620 | 8620 | 8600 | 883 |
| 515 | 20250116 | 105200 | 3353316940 | 8620 | 8610 | 8620 | 8610 | 1422 |
| 516 | 20250116 | 105100 | 3341062000 | 8610 | 8610 | 8610 | 8610 | 372 |
| 517 | 20250116 | 105000 | 3337859080 | 8610 | 8610 | 8620 | 8610 | 619 |
| 518 | 20250116 | 104900 | 3332527990 | 8620 | 8610 | 8630 | 8610 | 3021 |
| 519 | 20250116 | 104800 | 3306490990 | 8610 | 8620 | 8620 | 8610 | 267 |
| 520 | 20250116 | 104700 | 3304189800 | 8610 | 8600 | 8610 | 8590 | 1569 |
| 521 | 20250116 | 104600 | 3290690890 | 8600 | 8600 | 8610 | 8600 | 266 |
| 522 | 20250116 | 104500 | 3288402270 | 8600 | 8560 | 8610 | 8560 | 2980 |
| 523 | 20250116 | 104400 | 3262777900 | 8560 | 8560 | 8560 | 8550 | 2349 |
| 524 | 20250116 | 104300 | 3242675460 | 8560 | 8580 | 8580 | 8560 | 1193 |
| 525 | 20250116 | 104200 | 3232453900 | 8580 | 8580 | 8580 | 8580 | 137 |
| 526 | 20250116 | 104100 | 3231278440 | 8580 | 8550 | 8580 | 8540 | 5107 |
| 527 | 20250116 | 104000 | 3187568560 | 8550 | 8560 | 8560 | 8540 | 729 |
| 528 | 20250116 | 103900 | 3181336590 | 8560 | 8570 | 8570 | 8560 | 297 |
| 529 | 20250116 | 103800 | 3178792220 | 8570 | 8580 | 8580 | 8570 | 201 |
| 530 | 20250116 | 103700 | 3177068650 | 8580 | 8600 | 8600 | 8580 | 2728 |
| 531 | 20250116 | 103600 | 3153652430 | 8600 | 8580 | 8600 | 8580 | 424 |
| 532 | 20250116 | 103500 | 3150009870 | 8580 | 8600 | 8600 | 8580 | 2558 |
| 533 | 20250116 | 103400 | 3128035700 | 8600 | 8590 | 8610 | 8590 | 3591 |
| 534 | 20250116 | 103300 | 3097154110 | 8600 | 8570 | 8600 | 8570 | 2336 |
| 535 | 20250116 | 103200 | 3077098540 | 8570 | 8530 | 8570 | 8530 | 3182 |
| 536 | 20250116 | 103100 | 3049872460 | 8530 | 8550 | 8550 | 8530 | 120 |
| 537 | 20250116 | 103000 | 3048848560 | 8550 | 8540 | 8550 | 8530 | 582 |
| 538 | 20250116 | 102900 | 3043882900 | 8540 | 8550 | 8550 | 8540 | 889 |
| 539 | 20250116 | 102800 | 3036282000 | 8560 | 8560 | 8560 | 8550 | 297 |
| 540 | 20250116 | 102700 | 3033740140 | 8560 | 8550 | 8560 | 8550 | 904 |
| 541 | 20250116 | 102600 | 3026004350 | 8560 | 8570 | 8570 | 8560 | 1156 |
| 542 | 20250116 | 102500 | 3016107020 | 8580 | 8570 | 8580 | 8570 | 271 |
| 543 | 20250116 | 102400 | 3013782370 | 8570 | 8560 | 8570 | 8560 | 945 |
| 544 | 20250116 | 102300 | 3005691460 | 8560 | 8520 | 8560 | 8520 | 3663 |
| 545 | 20250116 | 102200 | 2974410700 | 8520 | 8520 | 8530 | 8520 | 717 |
| 546 | 20250116 | 102100 | 2968300860 | 8510 | 8510 | 8510 | 8510 | 120 |
| 547 | 20250116 | 102000 | 2967279660 | 8480 | 8520 | 8520 | 8480 | 1461 |
| 548 | 20250116 | 101900 | 2954861510 | 8520 | 8520 | 8520 | 8510 | 164 |
| 549 | 20250116 | 101800 | 2953464690 | 8520 | 8520 | 8530 | 8510 | 327 |
| 550 | 20250116 | 101700 | 2950679820 | 8530 | 8530 | 8530 | 8520 | 1213 |
| 551 | 20250116 | 101600 | 2940333060 | 8540 | 8540 | 8540 | 8530 | 1814 |
| 552 | 20250116 | 101500 | 2924851520 | 8550 | 8530 | 8550 | 8520 | 6153 |
| 553 | 20250116 | 101400 | 2872319730 | 8530 | 8510 | 8530 | 8510 | 1653 |
| 554 | 20250116 | 101300 | 2858236980 | 8510 | 8510 | 8510 | 8510 | 979 |
| 555 | 20250116 | 101200 | 2849905690 | 8510 | 8510 | 8510 | 8500 | 69 |
| 556 | 20250116 | 101100 | 2849318510 | 8510 | 8470 | 8510 | 8470 | 1594 |
| 557 | 20250116 | 101000 | 2835765500 | 8490 | 8460 | 8490 | 8460 | 3594 |
| 558 | 20250116 | 100900 | 2805329650 | 8470 | 8470 | 8470 | 8460 | 4318 |
| 559 | 20250116 | 100800 | 2768778440 | 8470 | 8480 | 8480 | 8470 | 450 |
| 560 | 20250116 | 100700 | 2764966350 | 8480 | 8490 | 8490 | 8470 | 4386 |
| 561 | 20250116 | 100600 | 2727814810 | 8490 | 8480 | 8490 | 8480 | 246 |
| 562 | 20250116 | 100500 | 2725728210 | 8490 | 8480 | 8490 | 8470 | 1890 |
| 563 | 20250116 | 100400 | 2709700890 | 8480 | 8480 | 8490 | 8480 | 349 |
| 564 | 20250116 | 100300 | 2706740350 | 8480 | 8490 | 8490 | 8480 | 644 |
| 565 | 20250116 | 100200 | 2701275710 | 8500 | 8500 | 8500 | 8500 | 533 |
| 566 | 20250116 | 100100 | 2696745210 | 8500 | 8510 | 8510 | 8490 | 463 |
| 567 | 20250116 | 100000 | 2692810290 | 8510 | 8480 | 8510 | 8480 | 537 |
| 568 | 20250116 | 095900 | 2688245720 | 8480 | 8500 | 8500 | 8480 | 49 |
| 569 | 20250116 | 095800 | 2687830040 | 8500 | 8480 | 8500 | 8470 | 2026 |
| 570 | 20250116 | 095700 | 2670649870 | 8490 | 8500 | 8500 | 8490 | 4020 |
| 571 | 20250116 | 095600 | 2636498450 | 8510 | 8510 | 8540 | 8500 | 1106 |
| 572 | 20250116 | 095500 | 2627087500 | 8540 | 8510 | 8540 | 8510 | 189 |
| 573 | 20250116 | 095400 | 2625476800 | 8540 | 8540 | 8540 | 8540 | 3000 |
| 574 | 20250116 | 095300 | 2599856800 | 8540 | 8500 | 8540 | 8500 | 2369 |
| 575 | 20250116 | 095200 | 2579629140 | 8540 | 8530 | 8540 | 8490 | 1845 |
| 576 | 20250116 | 095100 | 2563891190 | 8530 | 8490 | 8540 | 8480 | 3515 |
| 577 | 20250116 | 095000 | 2534005730 | 8480 | 8460 | 8480 | 8460 | 1277 |
| 578 | 20250116 | 094900 | 2523185740 | 8460 | 8480 | 8480 | 8460 | 496 |
| 579 | 20250116 | 094800 | 2518987400 | 8480 | 8470 | 8480 | 8470 | 410 |
| 580 | 20250116 | 094700 | 2515510610 | 8480 | 8490 | 8490 | 8470 | 68 |
| 581 | 20250116 | 094600 | 2514933820 | 8490 | 8500 | 8500 | 8470 | 4701 |
| 582 | 20250116 | 094500 | 2475069430 | 8490 | 8490 | 8490 | 8490 | 217 |
| 583 | 20250116 | 094400 | 2473227100 | 8490 | 8490 | 8490 | 8480 | 200 |
| 584 | 20250116 | 094300 | 2471529860 | 8480 | 8490 | 8490 | 8480 | 1730 |
| 585 | 20250116 | 094200 | 2456852770 | 8490 | 8480 | 8490 | 8480 | 741 |
| 586 | 20250116 | 094100 | 2450567640 | 8480 | 8480 | 8480 | 8470 | 1223 |
| 587 | 20250116 | 094000 | 2440208680 | 8480 | 8480 | 8480 | 8470 | 2026 |
| 588 | 20250116 | 093900 | 2423046730 | 8490 | 8470 | 8490 | 8470 | 1798 |
| 589 | 20250116 | 093800 | 2407793710 | 8470 | 8470 | 8480 | 8460 | 619 |
| 590 | 20250116 | 093700 | 2402550760 | 8460 | 8450 | 8470 | 8440 | 4947 |
| 591 | 20250116 | 093600 | 2360736010 | 8450 | 8510 | 8510 | 8450 | 14438 |
| 592 | 20250116 | 093500 | 2238213480 | 8510 | 8560 | 8560 | 8510 | 10062 |
| 593 | 20250116 | 093400 | 2152350890 | 8580 | 8580 | 8580 | 8560 | 6117 |
| 594 | 20250116 | 093300 | 2099916380 | 8580 | 8590 | 8590 | 8580 | 855 |
| 595 | 20250116 | 093200 | 2092574780 | 8590 | 8580 | 8590 | 8580 | 838 |
| 596 | 20250116 | 093100 | 2085378980 | 8580 | 8600 | 8600 | 8580 | 3747 |
| 597 | 20250116 | 093000 | 2053194200 | 8600 | 8600 | 8600 | 8580 | 749 |
| 598 | 20250116 | 092900 | 2046757040 | 8600 | 8600 | 8600 | 8580 | 1096 |
| 599 | 20250116 | 092800 | 2037340360 | 8600 | 8610 | 8610 | 8570 | 7679 |
| 600 | 20250116 | 092700 | 1971448140 | 8580 | 8620 | 8630 | 8580 | 3049 |
| 601 | 20250116 | 092600 | 1945190080 | 8610 | 8590 | 8630 | 8580 | 6209 |
| 602 | 20250116 | 092500 | 1891748890 | 8580 | 8570 | 8600 | 8560 | 3571 |
| 603 | 20250116 | 092400 | 1861087200 | 8560 | 8560 | 8570 | 8550 | 1514 |
| 604 | 20250116 | 092300 | 1848126910 | 8590 | 8560 | 8590 | 8530 | 2644 |
| 605 | 20250116 | 092200 | 1825498640 | 8560 | 8540 | 8560 | 8530 | 5282 |
| 606 | 20250116 | 092100 | 1780367070 | 8550 | 8580 | 8600 | 8540 | 3301 |
| 607 | 20250116 | 092000 | 1752116940 | 8560 | 8550 | 8570 | 8550 | 1125 |
| 608 | 20250116 | 091900 | 1742489150 | 8540 | 8540 | 8550 | 8530 | 2563 |
| 609 | 20250116 | 091800 | 1720598540 | 8540 | 8540 | 8550 | 8530 | 2357 |
| 610 | 20250116 | 091700 | 1700479290 | 8530 | 8520 | 8550 | 8520 | 1848 |
| 611 | 20250116 | 091600 | 1684713100 | 8520 | 8550 | 8550 | 8520 | 5144 |
| 612 | 20250116 | 091500 | 1640811520 | 8550 | 8620 | 8630 | 8550 | 10060 |
| 613 | 20250116 | 091400 | 1554261400 | 8630 | 8570 | 8630 | 8570 | 10151 |
| 614 | 20250116 | 091300 | 1466889220 | 8580 | 8570 | 8590 | 8550 | 4173 |
| 615 | 20250116 | 091200 | 1431113610 | 8570 | 8540 | 8580 | 8540 | 4243 |
| 616 | 20250116 | 091100 | 1394802130 | 8530 | 8560 | 8560 | 8520 | 4739 |
| 617 | 20250116 | 091000 | 1354285220 | 8560 | 8510 | 8570 | 8500 | 4490 |
| 618 | 20250116 | 090900 | 1316010030 | 8510 | 8520 | 8520 | 8500 | 4299 |
| 619 | 20250116 | 090800 | 1279405680 | 8520 | 8540 | 8540 | 8500 | 7734 |
| 620 | 20250116 | 090700 | 1213596010 | 8540 | 8580 | 8580 | 8510 | 8071 |
| 621 | 20250116 | 090600 | 1144718050 | 8580 | 8610 | 8630 | 8560 | 11167 |
| 622 | 20250116 | 090500 | 1048761620 | 8600 | 8580 | 8640 | 8570 | 16883 |
| 623 | 20250116 | 090400 | 903532440 | 8580 | 8610 | 8640 | 8550 | 31657 |
| 624 | 20250116 | 090300 | 631232100 | 8640 | 8500 | 8650 | 8500 | 22456 |
| 625 | 20250116 | 090200 | 438744950 | 8500 | 8450 | 8500 | 8410 | 18171 |
| 626 | 20250116 | 090100 | 284931480 | 8470 | 8480 | 8490 | 8430 | 12387 |
| 627 | 20250116 | 090000 | 180079520 | 8470 | 8460 | 8490 | 8400 | 21308 |