30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 3 | 20250114 | 191000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20250114 | 190900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20250114 | 190800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20250114 | 190700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20250114 | 190600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20250114 | 190500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20250114 | 190400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20250114 | 190300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20250114 | 190200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20250114 | 190100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20250114 | 190000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20250114 | 185900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20250114 | 185800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20250114 | 185700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20250114 | 185600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20250114 | 185500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20250114 | 185400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20250114 | 185300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20250114 | 185200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20250114 | 185100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20250114 | 185000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20250114 | 184900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20250114 | 184800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20250114 | 184700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20250114 | 184600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20250114 | 184500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20250114 | 184400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20250114 | 184300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20250114 | 184200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20250114 | 184100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 33 | 20250114 | 184000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20250114 | 183900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20250114 | 183800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20250114 | 183700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20250114 | 183600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20250114 | 183500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20250114 | 183400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20250114 | 183300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20250114 | 183200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20250114 | 183100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20250114 | 183000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20250114 | 182900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20250114 | 182800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20250114 | 182700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20250114 | 182600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20250114 | 182500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20250114 | 182400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20250114 | 182300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20250114 | 182200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20250114 | 182100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20250114 | 182000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20250114 | 181900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20250114 | 181800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20250114 | 181700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20250114 | 181600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20250114 | 181500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20250114 | 181400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20250114 | 181300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20250114 | 181200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20250114 | 181100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 63 | 20250114 | 181000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20250114 | 180900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20250114 | 180800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20250114 | 180700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20250114 | 180600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20250114 | 180500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20250114 | 180400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20250114 | 180300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20250114 | 180200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20250114 | 180100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20250114 | 180000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20250114 | 175900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20250114 | 175800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20250114 | 175700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20250114 | 175600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20250114 | 175500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20250114 | 175400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20250114 | 175300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20250114 | 175200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20250114 | 175100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20250114 | 175000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20250114 | 174900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20250114 | 174800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20250114 | 174700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20250114 | 174600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20250114 | 174500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20250114 | 174400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20250114 | 174300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20250114 | 174200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20250114 | 174100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 93 | 20250114 | 174000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20250114 | 173900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20250114 | 173800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20250114 | 173700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20250114 | 173600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20250114 | 173500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20250114 | 173400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20250114 | 173300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20250114 | 173200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20250114 | 173100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20250114 | 173000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20250114 | 172900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20250114 | 172800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20250114 | 172700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20250114 | 172600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20250114 | 172500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20250114 | 172400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20250114 | 172300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20250114 | 172200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20250114 | 172100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20250114 | 172000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20250114 | 171900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20250114 | 171800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20250114 | 171700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20250114 | 171600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20250114 | 171500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20250114 | 171400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20250114 | 171300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20250114 | 171200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20250114 | 171100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 123 | 20250114 | 171000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20250114 | 170900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20250114 | 170800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20250114 | 170700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20250114 | 170600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20250114 | 170500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20250114 | 170400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20250114 | 170300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20250114 | 170200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20250114 | 170100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20250114 | 170000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20250114 | 165900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20250114 | 165800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20250114 | 165700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20250114 | 165600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20250114 | 165500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20250114 | 165400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20250114 | 165300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20250114 | 165200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20250114 | 165100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20250114 | 165000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20250114 | 164900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20250114 | 164800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20250114 | 164700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20250114 | 164600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20250114 | 164500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20250114 | 164400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20250114 | 164300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20250114 | 164200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20250114 | 164100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 153 | 20250114 | 164000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20250114 | 163900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20250114 | 163800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20250114 | 163700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20250114 | 163600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20250114 | 163500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20250114 | 163400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20250114 | 163300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20250114 | 163200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20250114 | 163100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20250114 | 163000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20250114 | 162900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20250114 | 162800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20250114 | 162700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20250114 | 162600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20250114 | 162500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20250114 | 162400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20250114 | 162300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20250114 | 162200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20250114 | 162100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20250114 | 162000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20250114 | 161900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20250114 | 161800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20250114 | 161700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20250114 | 161600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20250114 | 161500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20250114 | 161400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20250114 | 161300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20250114 | 161200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20250114 | 161100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 183 | 20250114 | 161000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20250114 | 160900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20250114 | 160800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20250114 | 160700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20250114 | 160600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20250114 | 160500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20250114 | 160400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20250114 | 160300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20250114 | 160200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20250114 | 160100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20250114 | 160000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20250114 | 155900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20250114 | 155800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20250114 | 155700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20250114 | 155600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20250114 | 155500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20250114 | 155400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20250114 | 155300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20250114 | 155200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20250114 | 155100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20250114 | 155000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20250114 | 154900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20250114 | 154800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20250114 | 154700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20250114 | 154600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20250114 | 154500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20250114 | 154400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20250114 | 154300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20250114 | 154200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20250114 | 154100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 213 | 20250114 | 154000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20250114 | 153900 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20250114 | 153800 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20250114 | 153700 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20250114 | 153600 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20250114 | 153500 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20250114 | 153400 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20250114 | 153300 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20250114 | 153200 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20250114 | 153100 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20250114 | 153000 | 8370508640 | 4340 | 4340 | 4340 | 4340 | 23890 |
| 224 | 20250114 | 152900 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20250114 | 152800 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20250114 | 152700 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20250114 | 152600 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20250114 | 152500 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20250114 | 152400 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20250114 | 152300 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20250114 | 152200 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20250114 | 152100 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20250114 | 152000 | 8266826040 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20250114 | 151900 | 8266826040 | 4345 | 4350 | 4350 | 4345 | 8302 |
| 235 | 20250114 | 151800 | 8230734820 | 4350 | 4360 | 4360 | 4350 | 37195 |
| 236 | 20250114 | 151700 | 8068755780 | 4365 | 4375 | 4375 | 4365 | 8223 |
| 237 | 20250114 | 151600 | 8032842805 | 4370 | 4380 | 4380 | 4370 | 5774 |
| 238 | 20250114 | 151500 | 8007582200 | 4375 | 4380 | 4380 | 4375 | 2849 |
| 239 | 20250114 | 151400 | 7995111845 | 4385 | 4380 | 4385 | 4380 | 2583 |
| 240 | 20250114 | 151300 | 7983798050 | 4385 | 4385 | 4385 | 4380 | 185 |
| 241 | 20250114 | 151200 | 7982987300 | 4380 | 4380 | 4385 | 4380 | 15 |
| 242 | 20250114 | 151100 | 7982921595 | 4380 | 4380 | 4380 | 4380 | 412 |
| 243 | 20250114 | 151000 | 7981117035 | 4380 | 4385 | 4385 | 4380 | 146 |
| 244 | 20250114 | 150900 | 7980477135 | 4385 | 4395 | 4395 | 4385 | 611 |
| 245 | 20250114 | 150800 | 7977797870 | 4385 | 4385 | 4395 | 4385 | 1960 |
| 246 | 20250114 | 150700 | 7969196625 | 4385 | 4385 | 4390 | 4385 | 1180 |
| 247 | 20250114 | 150600 | 7964019125 | 4385 | 4380 | 4390 | 4380 | 2019 |
| 248 | 20250114 | 150500 | 7955166085 | 4380 | 4385 | 4385 | 4380 | 1330 |
| 249 | 20250114 | 150400 | 7949339440 | 4385 | 4375 | 4390 | 4375 | 2842 |
| 250 | 20250114 | 150300 | 7936880875 | 4375 | 4375 | 4375 | 4375 | 250 |
| 251 | 20250114 | 150200 | 7935787125 | 4380 | 4390 | 4390 | 4380 | 81 |
| 252 | 20250114 | 150100 | 7935431860 | 4390 | 4375 | 4390 | 4375 | 2178 |
| 253 | 20250114 | 150000 | 7925883530 | 4375 | 4385 | 4385 | 4375 | 6023 |
| 254 | 20250114 | 145900 | 7899510870 | 4385 | 4385 | 4385 | 4385 | 754 |
| 255 | 20250114 | 145800 | 7896204580 | 4385 | 4390 | 4390 | 4385 | 26 |
| 256 | 20250114 | 145700 | 7896090565 | 4390 | 4390 | 4390 | 4390 | 462 |
| 257 | 20250114 | 145600 | 7894062385 | 4390 | 4385 | 4390 | 4385 | 1141 |
| 258 | 20250114 | 145500 | 7889057465 | 4385 | 4385 | 4385 | 4370 | 1259 |
| 259 | 20250114 | 145400 | 7883549420 | 4375 | 4385 | 4385 | 4375 | 226 |
| 260 | 20250114 | 145300 | 7882560450 | 4375 | 4375 | 4385 | 4370 | 143 |
| 261 | 20250114 | 145200 | 7881934705 | 4380 | 4380 | 4380 | 4380 | 316 |
| 262 | 20250114 | 145100 | 7880550625 | 4370 | 4365 | 4370 | 4365 | 1169 |
| 263 | 20250114 | 145000 | 7875447665 | 4365 | 4405 | 4405 | 4365 | 7343 |
| 264 | 20250114 | 144900 | 7843305005 | 4390 | 4435 | 4460 | 4360 | 16612 |
| 265 | 20250114 | 144800 | 7770501125 | 4465 | 4355 | 4475 | 4355 | 60465 |
| 266 | 20250114 | 144700 | 7503324300 | 4355 | 4360 | 4360 | 4355 | 774 |
| 267 | 20250114 | 144600 | 7499952530 | 4360 | 4355 | 4360 | 4350 | 2922 |
| 268 | 20250114 | 144500 | 7487233960 | 4350 | 4350 | 4350 | 4350 | 1639 |
| 269 | 20250114 | 144400 | 7480104310 | 4350 | 4355 | 4355 | 4350 | 4768 |
| 270 | 20250114 | 144300 | 7459361030 | 4355 | 4355 | 4355 | 4355 | 0 |
| 271 | 20250114 | 144200 | 7459361030 | 4355 | 4355 | 4355 | 4355 | 775 |
| 272 | 20250114 | 144100 | 7455985905 | 4355 | 4355 | 4355 | 4355 | 1298 |
| 273 | 20250114 | 144000 | 7450333115 | 4355 | 4355 | 4355 | 4355 | 4 |
| 274 | 20250114 | 143900 | 7450315695 | 4365 | 4355 | 4365 | 4355 | 4147 |
| 275 | 20250114 | 143800 | 7432235680 | 4355 | 4360 | 4360 | 4355 | 3028 |
| 276 | 20250114 | 143700 | 7419048690 | 4360 | 4355 | 4360 | 4355 | 110 |
| 277 | 20250114 | 143600 | 7418569140 | 4355 | 4355 | 4355 | 4355 | 500 |
| 278 | 20250114 | 143500 | 7416391640 | 4360 | 4360 | 4360 | 4360 | 1759 |
| 279 | 20250114 | 143400 | 7408722400 | 4360 | 4360 | 4360 | 4360 | 599 |
| 280 | 20250114 | 143300 | 7406110760 | 4365 | 4365 | 4365 | 4365 | 702 |
| 281 | 20250114 | 143200 | 7403046530 | 4365 | 4365 | 4365 | 4365 | 267 |
| 282 | 20250114 | 143100 | 7401881075 | 4365 | 4365 | 4365 | 4360 | 335 |
| 283 | 20250114 | 143000 | 7400418805 | 4365 | 4360 | 4365 | 4360 | 1662 |
| 284 | 20250114 | 142900 | 7393168405 | 4360 | 4360 | 4360 | 4360 | 551 |
| 285 | 20250114 | 142800 | 7390766045 | 4355 | 4360 | 4360 | 4355 | 1262 |
| 286 | 20250114 | 142700 | 7385269080 | 4360 | 4360 | 4360 | 4360 | 105 |
| 287 | 20250114 | 142600 | 7384811280 | 4360 | 4365 | 4365 | 4360 | 753 |
| 288 | 20250114 | 142500 | 7381528080 | 4365 | 4365 | 4370 | 4365 | 695 |
| 289 | 20250114 | 142400 | 7378494370 | 4365 | 4365 | 4365 | 4365 | 687 |
| 290 | 20250114 | 142300 | 7375495615 | 4365 | 4365 | 4365 | 4365 | 3 |
| 291 | 20250114 | 142200 | 7375482520 | 4360 | 4365 | 4370 | 4360 | 122 |
| 292 | 20250114 | 142100 | 7374950385 | 4370 | 4360 | 4370 | 4360 | 519 |
| 293 | 20250114 | 142000 | 7372683995 | 4365 | 4365 | 4365 | 4360 | 241 |
| 294 | 20250114 | 141900 | 7371632180 | 4370 | 4365 | 4370 | 4355 | 1878 |
| 295 | 20250114 | 141800 | 7363442890 | 4365 | 4365 | 4375 | 4360 | 3049 |
| 296 | 20250114 | 141700 | 7350124835 | 4365 | 4360 | 4365 | 4360 | 6897 |
| 297 | 20250114 | 141600 | 7320033950 | 4360 | 4360 | 4360 | 4360 | 84 |
| 298 | 20250114 | 141500 | 7319667710 | 4360 | 4360 | 4360 | 4360 | 290 |
| 299 | 20250114 | 141400 | 7318403310 | 4360 | 4365 | 4365 | 4360 | 13011 |
| 300 | 20250114 | 141300 | 7261670610 | 4365 | 4365 | 4365 | 4365 | 543 |
| 301 | 20250114 | 141200 | 7259300415 | 4360 | 4360 | 4360 | 4360 | 993 |
| 302 | 20250114 | 141100 | 7254970935 | 4365 | 4360 | 4365 | 4360 | 41 |
| 303 | 20250114 | 141000 | 7254791975 | 4360 | 4365 | 4365 | 4360 | 1631 |
| 304 | 20250114 | 140900 | 7247678810 | 4365 | 4365 | 4365 | 4365 | 679 |
| 305 | 20250114 | 140800 | 7244714975 | 4365 | 4365 | 4365 | 4365 | 2707 |
| 306 | 20250114 | 140700 | 7232898920 | 4365 | 4365 | 4365 | 4365 | 100 |
| 307 | 20250114 | 140600 | 7232462420 | 4375 | 4375 | 4375 | 4370 | 850 |
| 308 | 20250114 | 140500 | 7228747660 | 4375 | 4375 | 4375 | 4375 | 14 |
| 309 | 20250114 | 140400 | 7228686410 | 4370 | 4370 | 4375 | 4370 | 511 |
| 310 | 20250114 | 140300 | 7226452540 | 4370 | 4365 | 4370 | 4365 | 159 |
| 311 | 20250114 | 140200 | 7225757820 | 4365 | 4365 | 4365 | 4365 | 2256 |
| 312 | 20250114 | 140100 | 7215910380 | 4370 | 4370 | 4370 | 4365 | 179 |
| 313 | 20250114 | 140000 | 7215128900 | 4370 | 4365 | 4370 | 4365 | 1289 |
| 314 | 20250114 | 135900 | 7209502310 | 4370 | 4365 | 4370 | 4365 | 2032 |
| 315 | 20250114 | 135800 | 7200630735 | 4365 | 4365 | 4365 | 4365 | 3130 |
| 316 | 20250114 | 135700 | 7186968285 | 4365 | 4370 | 4370 | 4365 | 257 |
| 317 | 20250114 | 135600 | 7185846455 | 4370 | 4370 | 4370 | 4370 | 200 |
| 318 | 20250114 | 135500 | 7184972455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20250114 | 135400 | 7184972455 | 4370 | 4365 | 4370 | 4365 | 6152 |
| 320 | 20250114 | 135300 | 7158116470 | 4370 | 4365 | 4370 | 4365 | 235 |
| 321 | 20250114 | 135200 | 7157089820 | 4370 | 4370 | 4370 | 4370 | 34 |
| 322 | 20250114 | 135100 | 7156941240 | 4370 | 4370 | 4370 | 4370 | 502 |
| 323 | 20250114 | 135000 | 7154747500 | 4370 | 4370 | 4370 | 4370 | 5001 |
| 324 | 20250114 | 134900 | 7132893130 | 4370 | 4370 | 4375 | 4370 | 602 |
| 325 | 20250114 | 134800 | 7130259880 | 4375 | 4375 | 4375 | 4370 | 1215 |
| 326 | 20250114 | 134700 | 7124945280 | 4375 | 4375 | 4375 | 4375 | 551 |
| 327 | 20250114 | 134600 | 7122534655 | 4375 | 4375 | 4375 | 4370 | 1263 |
| 328 | 20250114 | 134500 | 7117009890 | 4375 | 4375 | 4375 | 4375 | 146 |
| 329 | 20250114 | 134400 | 7116371140 | 4375 | 4375 | 4375 | 4375 | 352 |
| 330 | 20250114 | 134300 | 7114831140 | 4375 | 4375 | 4375 | 4375 | 360 |
| 331 | 20250114 | 134200 | 7113256140 | 4375 | 4375 | 4375 | 4375 | 18 |
| 332 | 20250114 | 134100 | 7113177390 | 4370 | 4370 | 4370 | 4370 | 0 |
| 333 | 20250114 | 134000 | 7113177390 | 4370 | 4370 | 4370 | 4370 | 100 |
| 334 | 20250114 | 133900 | 7112740390 | 4370 | 4375 | 4375 | 4370 | 14 |
| 335 | 20250114 | 133800 | 7112679145 | 4375 | 4370 | 4375 | 4370 | 3419 |
| 336 | 20250114 | 133700 | 7097737555 | 4370 | 4370 | 4370 | 4370 | 1344 |
| 337 | 20250114 | 133600 | 7091864275 | 4370 | 4375 | 4375 | 4370 | 14 |
| 338 | 20250114 | 133500 | 7091803090 | 4375 | 4370 | 4375 | 4370 | 319 |
| 339 | 20250114 | 133400 | 7090407475 | 4370 | 4370 | 4370 | 4370 | 0 |
| 340 | 20250114 | 133300 | 7090407475 | 4370 | 4375 | 4375 | 4370 | 1251 |
| 341 | 20250114 | 133200 | 7084935605 | 4375 | 4370 | 4375 | 4370 | 303 |
| 342 | 20250114 | 133100 | 7083611480 | 4375 | 4375 | 4375 | 4375 | 270 |
| 343 | 20250114 | 133000 | 7082430230 | 4375 | 4375 | 4375 | 4375 | 823 |
| 344 | 20250114 | 132900 | 7078829605 | 4375 | 4375 | 4375 | 4375 | 216 |
| 345 | 20250114 | 132800 | 7077884605 | 4375 | 4380 | 4380 | 4375 | 5 |
| 346 | 20250114 | 132700 | 7077862725 | 4380 | 4375 | 4380 | 4375 | 1485 |
| 347 | 20250114 | 132600 | 7071360850 | 4375 | 4375 | 4375 | 4375 | 458 |
| 348 | 20250114 | 132500 | 7069357100 | 4375 | 4375 | 4375 | 4375 | 503 |
| 349 | 20250114 | 132400 | 7067156475 | 4370 | 4375 | 4375 | 4370 | 304 |
| 350 | 20250114 | 132300 | 7065827945 | 4370 | 4370 | 4370 | 4370 | 469 |
| 351 | 20250114 | 132200 | 7063778415 | 4370 | 4370 | 4370 | 4370 | 236 |
| 352 | 20250114 | 132100 | 7062747095 | 4370 | 4370 | 4370 | 4370 | 1 |
| 353 | 20250114 | 132000 | 7062742725 | 4380 | 4375 | 4380 | 4370 | 2606 |
| 354 | 20250114 | 131900 | 7051332585 | 4370 | 4370 | 4370 | 4370 | 0 |
| 355 | 20250114 | 131800 | 7051332585 | 4370 | 4375 | 4375 | 4370 | 2362 |
| 356 | 20250114 | 131700 | 7041010575 | 4375 | 4375 | 4375 | 4375 | 15 |
| 357 | 20250114 | 131600 | 7040944950 | 4375 | 4375 | 4375 | 4375 | 0 |
| 358 | 20250114 | 131500 | 7040944950 | 4375 | 4375 | 4375 | 4375 | 110 |
| 359 | 20250114 | 131400 | 7040463700 | 4375 | 4375 | 4375 | 4375 | 232 |
| 360 | 20250114 | 131300 | 7039448700 | 4375 | 4375 | 4375 | 4375 | 15 |
| 361 | 20250114 | 131200 | 7039383075 | 4375 | 4375 | 4375 | 4375 | 101 |
| 362 | 20250114 | 131100 | 7038941200 | 4375 | 4375 | 4375 | 4375 | 3311 |
| 363 | 20250114 | 131000 | 7024455575 | 4375 | 4380 | 4380 | 4375 | 510 |
| 364 | 20250114 | 130900 | 7022224275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 365 | 20250114 | 130800 | 7022224275 | 4380 | 4380 | 4380 | 4380 | 820 |
| 366 | 20250114 | 130700 | 7018632675 | 4380 | 4380 | 4380 | 4380 | 2111 |
| 367 | 20250114 | 130600 | 7009386495 | 4380 | 4385 | 4385 | 4380 | 27 |
| 368 | 20250114 | 130500 | 7009268185 | 4385 | 4385 | 4385 | 4385 | 48 |
| 369 | 20250114 | 130400 | 7009057705 | 4385 | 4385 | 4385 | 4380 | 1118 |
| 370 | 20250114 | 130300 | 7004156295 | 4390 | 4385 | 4390 | 4385 | 720 |
| 371 | 20250114 | 130200 | 7000998575 | 4385 | 4385 | 4385 | 4385 | 295 |
| 372 | 20250114 | 130100 | 6999705000 | 4385 | 4385 | 4385 | 4380 | 978 |
| 373 | 20250114 | 130000 | 6995417095 | 4380 | 4380 | 4380 | 4380 | 1 |
| 374 | 20250114 | 125900 | 6995412715 | 4385 | 4380 | 4385 | 4380 | 1272 |
| 375 | 20250114 | 125800 | 6989841235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 376 | 20250114 | 125700 | 6989841235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 377 | 20250114 | 125600 | 6989841235 | 4380 | 4380 | 4380 | 4380 | 100 |
| 378 | 20250114 | 125500 | 6989403235 | 4380 | 4380 | 4380 | 4380 | 2663 |
| 379 | 20250114 | 125400 | 6977739295 | 4380 | 4380 | 4385 | 4380 | 381 |
| 380 | 20250114 | 125300 | 6976070405 | 4380 | 4380 | 4380 | 4380 | 330 |
| 381 | 20250114 | 125200 | 6974625005 | 4380 | 4380 | 4380 | 4380 | 501 |
| 382 | 20250114 | 125100 | 6972430625 | 4385 | 4380 | 4385 | 4380 | 604 |
| 383 | 20250114 | 125000 | 6969785100 | 4380 | 4385 | 4385 | 4380 | 1952 |
| 384 | 20250114 | 124900 | 6961233840 | 4385 | 4385 | 4385 | 4385 | 244 |
| 385 | 20250114 | 124800 | 6960163900 | 4385 | 4385 | 4385 | 4385 | 0 |
| 386 | 20250114 | 124700 | 6960163900 | 4385 | 4385 | 4385 | 4385 | 1 |
| 387 | 20250114 | 124600 | 6960159515 | 4385 | 4385 | 4385 | 4385 | 1 |
| 388 | 20250114 | 124500 | 6960155130 | 4385 | 4385 | 4385 | 4385 | 200 |
| 389 | 20250114 | 124400 | 6959278130 | 4385 | 4385 | 4385 | 4385 | 124 |
| 390 | 20250114 | 124300 | 6958734390 | 4385 | 4385 | 4385 | 4380 | 659 |
| 391 | 20250114 | 124200 | 6955846675 | 4385 | 4385 | 4385 | 4385 | 10 |
| 392 | 20250114 | 124100 | 6955802825 | 4385 | 4380 | 4385 | 4380 | 322 |
| 393 | 20250114 | 124000 | 6954390965 | 4385 | 4385 | 4385 | 4385 | 1 |
| 394 | 20250114 | 123900 | 6954386580 | 4385 | 4390 | 4390 | 4385 | 125 |
| 395 | 20250114 | 123800 | 6953838080 | 4380 | 4380 | 4380 | 4380 | 888 |
| 396 | 20250114 | 123700 | 6949948640 | 4380 | 4385 | 4385 | 4380 | 592 |
| 397 | 20250114 | 123600 | 6947353745 | 4385 | 4385 | 4385 | 4385 | 1001 |
| 398 | 20250114 | 123500 | 6942964360 | 4385 | 4385 | 4385 | 4385 | 0 |
| 399 | 20250114 | 123400 | 6942964360 | 4385 | 4385 | 4385 | 4385 | 140 |
| 400 | 20250114 | 123300 | 6942350460 | 4385 | 4390 | 4390 | 4385 | 30 |
| 401 | 20250114 | 123200 | 6942218860 | 4385 | 4385 | 4385 | 4385 | 238 |
| 402 | 20250114 | 123100 | 6941175230 | 4380 | 4385 | 4385 | 4380 | 1053 |
| 403 | 20250114 | 123000 | 6936557840 | 4385 | 4385 | 4385 | 4380 | 2580 |
| 404 | 20250114 | 122900 | 6925246005 | 4385 | 4385 | 4385 | 4385 | 244 |
| 405 | 20250114 | 122800 | 6924176065 | 4385 | 4385 | 4385 | 4385 | 0 |
| 406 | 20250114 | 122700 | 6924176065 | 4385 | 4385 | 4385 | 4385 | 1009 |
| 407 | 20250114 | 122600 | 6919751600 | 4385 | 4380 | 4385 | 4380 | 109 |
| 408 | 20250114 | 122500 | 6919274160 | 4385 | 4385 | 4385 | 4385 | 70 |
| 409 | 20250114 | 122400 | 6918967210 | 4385 | 4385 | 4385 | 4385 | 1 |
| 410 | 20250114 | 122300 | 6918962825 | 4380 | 4380 | 4390 | 4380 | 584 |
| 411 | 20250114 | 122200 | 6916399225 | 4385 | 4385 | 4385 | 4385 | 17 |
| 412 | 20250114 | 122100 | 6916324680 | 4385 | 4385 | 4385 | 4385 | 124 |
| 413 | 20250114 | 122000 | 6915780940 | 4375 | 4385 | 4385 | 4375 | 426 |
| 414 | 20250114 | 121900 | 6913914835 | 4385 | 4380 | 4385 | 4380 | 460 |
| 415 | 20250114 | 121800 | 6911897740 | 4380 | 4380 | 4380 | 4375 | 268 |
| 416 | 20250114 | 121700 | 6910724165 | 4380 | 4385 | 4385 | 4380 | 412 |
| 417 | 20250114 | 121600 | 6908919545 | 4385 | 4385 | 4385 | 4385 | 23 |
| 418 | 20250114 | 121500 | 6908818690 | 4385 | 4380 | 4385 | 4380 | 106 |
| 419 | 20250114 | 121400 | 6908354405 | 4380 | 4375 | 4380 | 4375 | 1089 |
| 420 | 20250114 | 121300 | 6903586515 | 4380 | 4380 | 4380 | 4380 | 238 |
| 421 | 20250114 | 121200 | 6902544075 | 4375 | 4375 | 4375 | 4375 | 1094 |
| 422 | 20250114 | 121100 | 6897757825 | 4375 | 4375 | 4375 | 4375 | 200 |
| 423 | 20250114 | 121000 | 6896882825 | 4380 | 4390 | 4390 | 4380 | 592 |
| 424 | 20250114 | 120900 | 6894284545 | 4390 | 4390 | 4390 | 4390 | 2 |
| 425 | 20250114 | 120800 | 6894275765 | 4390 | 4375 | 4390 | 4375 | 1884 |
| 426 | 20250114 | 120700 | 6886033100 | 4375 | 4380 | 4380 | 4375 | 681 |
| 427 | 20250114 | 120600 | 6883053160 | 4380 | 4385 | 4385 | 4380 | 8 |
| 428 | 20250114 | 120500 | 6883018090 | 4390 | 4385 | 4390 | 4385 | 1173 |
| 429 | 20250114 | 120400 | 6877874025 | 4380 | 4380 | 4380 | 4380 | 122 |
| 430 | 20250114 | 120300 | 6877339665 | 4380 | 4380 | 4380 | 4380 | 201 |
| 431 | 20250114 | 120200 | 6876459285 | 4380 | 4380 | 4380 | 4380 | 0 |
| 432 | 20250114 | 120100 | 6876459285 | 4380 | 4380 | 4380 | 4375 | 896 |
| 433 | 20250114 | 120000 | 6872535110 | 4380 | 4380 | 4380 | 4380 | 255 |
| 434 | 20250114 | 115900 | 6871418210 | 4380 | 4380 | 4380 | 4380 | 42 |
| 435 | 20250114 | 115800 | 6871234250 | 4375 | 4375 | 4375 | 4375 | 262 |
| 436 | 20250114 | 115700 | 6870088000 | 4375 | 4375 | 4375 | 4375 | 154 |
| 437 | 20250114 | 115600 | 6869414250 | 4375 | 4370 | 4375 | 4370 | 268 |
| 438 | 20250114 | 115500 | 6868243065 | 4370 | 4370 | 4370 | 4370 | 1030 |
| 439 | 20250114 | 115400 | 6863741965 | 4370 | 4370 | 4370 | 4370 | 100 |
| 440 | 20250114 | 115300 | 6863304965 | 4370 | 4370 | 4370 | 4365 | 296 |
| 441 | 20250114 | 115200 | 6862011545 | 4365 | 4370 | 4370 | 4365 | 15433 |
| 442 | 20250114 | 115100 | 6794628925 | 4375 | 4375 | 4375 | 4375 | 3428 |
| 443 | 20250114 | 115000 | 6779631425 | 4375 | 4380 | 4380 | 4375 | 254 |
| 444 | 20250114 | 114900 | 6778519185 | 4380 | 4380 | 4380 | 4380 | 583 |
| 445 | 20250114 | 114800 | 6775965645 | 4385 | 4380 | 4385 | 4380 | 550 |
| 446 | 20250114 | 114700 | 6773556145 | 4380 | 4380 | 4380 | 4380 | 642 |
| 447 | 20250114 | 114600 | 6770744185 | 4380 | 4380 | 4380 | 4380 | 109 |
| 448 | 20250114 | 114500 | 6770266765 | 4380 | 4370 | 4380 | 4370 | 3367 |
| 449 | 20250114 | 114400 | 6755548945 | 4380 | 4380 | 4380 | 4370 | 5658 |
| 450 | 20250114 | 114300 | 6730807110 | 4380 | 4385 | 4385 | 4380 | 742 |
| 451 | 20250114 | 114200 | 6727555150 | 4385 | 4380 | 4385 | 4375 | 598 |
| 452 | 20250114 | 114100 | 6724935175 | 4380 | 4380 | 4380 | 4380 | 555 |
| 453 | 20250114 | 114000 | 6722504275 | 4380 | 4380 | 4380 | 4380 | 115 |
| 454 | 20250114 | 113900 | 6722000575 | 4375 | 4380 | 4380 | 4375 | 2090 |
| 455 | 20250114 | 113800 | 6712851990 | 4380 | 4380 | 4380 | 4380 | 700 |
| 456 | 20250114 | 113700 | 6709785990 | 4385 | 4385 | 4385 | 4385 | 82 |
| 457 | 20250114 | 113600 | 6709426420 | 4385 | 4380 | 4385 | 4380 | 878 |
| 458 | 20250114 | 113500 | 6705577075 | 4380 | 4385 | 4385 | 4380 | 315 |
| 459 | 20250114 | 113400 | 6704196900 | 4380 | 4385 | 4385 | 4380 | 273 |
| 460 | 20250114 | 113300 | 6703000680 | 4380 | 4385 | 4385 | 4380 | 428 |
| 461 | 20250114 | 113200 | 6701124695 | 4385 | 4385 | 4385 | 4380 | 465 |
| 462 | 20250114 | 113100 | 6699087535 | 4380 | 4385 | 4385 | 4380 | 303 |
| 463 | 20250114 | 113000 | 6697759000 | 4385 | 4385 | 4385 | 4385 | 36 |
| 464 | 20250114 | 112900 | 6697601140 | 4385 | 4385 | 4385 | 4385 | 440 |
| 465 | 20250114 | 112800 | 6695671740 | 4390 | 4390 | 4390 | 4390 | 110 |
| 466 | 20250114 | 112700 | 6695188840 | 4390 | 4390 | 4390 | 4390 | 187 |
| 467 | 20250114 | 112600 | 6694367910 | 4390 | 4390 | 4390 | 4390 | 249 |
| 468 | 20250114 | 112500 | 6693274800 | 4390 | 4395 | 4395 | 4390 | 1122 |
| 469 | 20250114 | 112400 | 6688343965 | 4395 | 4395 | 4395 | 4390 | 3562 |
| 470 | 20250114 | 112300 | 6672689365 | 4395 | 4400 | 4400 | 4395 | 615 |
| 471 | 20250114 | 112200 | 6669985685 | 4400 | 4395 | 4400 | 4395 | 501 |
| 472 | 20250114 | 112100 | 6667783785 | 4400 | 4395 | 4400 | 4390 | 672 |
| 473 | 20250114 | 112000 | 6664832710 | 4395 | 4385 | 4395 | 4385 | 1232 |
| 474 | 20250114 | 111900 | 6659421255 | 4390 | 4390 | 4390 | 4390 | 2 |
| 475 | 20250114 | 111800 | 6659412475 | 4390 | 4375 | 4390 | 4375 | 1582 |
| 476 | 20250114 | 111700 | 6652491195 | 4375 | 4380 | 4385 | 4375 | 7728 |
| 477 | 20250114 | 111600 | 6618658585 | 4380 | 4385 | 4385 | 4380 | 1567 |
| 478 | 20250114 | 111500 | 6611792975 | 4380 | 4390 | 4395 | 4380 | 7541 |
| 479 | 20250114 | 111400 | 6578721605 | 4395 | 4405 | 4405 | 4395 | 7315 |
| 480 | 20250114 | 111300 | 6546532070 | 4400 | 4405 | 4415 | 4400 | 1878 |
| 481 | 20250114 | 111200 | 6538258540 | 4415 | 4415 | 4415 | 4415 | 50 |
| 482 | 20250114 | 111100 | 6538037790 | 4410 | 4410 | 4410 | 4405 | 426 |
| 483 | 20250114 | 111000 | 6536160255 | 4400 | 4400 | 4400 | 4400 | 4092 |
| 484 | 20250114 | 110900 | 6518155455 | 4400 | 4410 | 4410 | 4400 | 325 |
| 485 | 20250114 | 110800 | 6516725315 | 4410 | 4405 | 4410 | 4405 | 710 |
| 486 | 20250114 | 110700 | 6513597755 | 4405 | 4400 | 4405 | 4400 | 166 |
| 487 | 20250114 | 110600 | 6512866895 | 4400 | 4400 | 4400 | 4400 | 424 |
| 488 | 20250114 | 110500 | 6511001295 | 4400 | 4400 | 4415 | 4400 | 1362 |
| 489 | 20250114 | 110400 | 6505008195 | 4400 | 4400 | 4400 | 4400 | 835 |
| 490 | 20250114 | 110300 | 6501334195 | 4400 | 4410 | 4410 | 4400 | 8188 |
| 491 | 20250114 | 110200 | 6465273935 | 4410 | 4410 | 4410 | 4410 | 470 |
| 492 | 20250114 | 110100 | 6463201235 | 4410 | 4405 | 4410 | 4405 | 221 |
| 493 | 20250114 | 110000 | 6462226635 | 4405 | 4410 | 4410 | 4405 | 1734 |
| 494 | 20250114 | 105900 | 6454583195 | 4415 | 4410 | 4415 | 4410 | 215 |
| 495 | 20250114 | 105800 | 6453635030 | 4410 | 4410 | 4410 | 4410 | 173 |
| 496 | 20250114 | 105700 | 6452872100 | 4410 | 4420 | 4420 | 4410 | 667 |
| 497 | 20250114 | 105600 | 6449925750 | 4420 | 4420 | 4420 | 4420 | 22 |
| 498 | 20250114 | 105500 | 6449828510 | 4410 | 4415 | 4415 | 4410 | 4010 |
| 499 | 20250114 | 105400 | 6432137300 | 4420 | 4420 | 4425 | 4420 | 357 |
| 500 | 20250114 | 105300 | 6430559330 | 4425 | 4420 | 4425 | 4420 | 1263 |
| 501 | 20250114 | 105200 | 6424976120 | 4420 | 4420 | 4420 | 4420 | 84 |
| 502 | 20250114 | 105100 | 6424604840 | 4425 | 4425 | 4425 | 4425 | 229 |
| 503 | 20250114 | 105000 | 6423591515 | 4425 | 4425 | 4425 | 4425 | 330 |
| 504 | 20250114 | 104900 | 6422131265 | 4420 | 4420 | 4425 | 4420 | 156 |
| 505 | 20250114 | 104800 | 6421441525 | 4425 | 4425 | 4425 | 4425 | 47 |
| 506 | 20250114 | 104700 | 6421233550 | 4425 | 4425 | 4425 | 4425 | 58 |
| 507 | 20250114 | 104600 | 6420976900 | 4425 | 4425 | 4425 | 4420 | 202 |
| 508 | 20250114 | 104500 | 6420083155 | 4430 | 4420 | 4430 | 4420 | 168 |
| 509 | 20250114 | 104400 | 6419340230 | 4420 | 4420 | 4420 | 4415 | 567 |
| 510 | 20250114 | 104300 | 6416834590 | 4425 | 4425 | 4425 | 4420 | 1177 |
| 511 | 20250114 | 104200 | 6411631575 | 4420 | 4415 | 4425 | 4415 | 657 |
| 512 | 20250114 | 104100 | 6408728720 | 4415 | 4415 | 4415 | 4415 | 7 |
| 513 | 20250114 | 104000 | 6408697815 | 4410 | 4420 | 4420 | 4410 | 58 |
| 514 | 20250114 | 103900 | 6408441885 | 4420 | 4420 | 4420 | 4420 | 1 |
| 515 | 20250114 | 103800 | 6408437465 | 4420 | 4415 | 4420 | 4410 | 102 |
| 516 | 20250114 | 103700 | 6407987090 | 4415 | 4415 | 4415 | 4415 | 219 |
| 517 | 20250114 | 103600 | 6407020205 | 4415 | 4425 | 4425 | 4415 | 151 |
| 518 | 20250114 | 103500 | 6406353140 | 4425 | 4420 | 4425 | 4420 | 931 |
| 519 | 20250114 | 103400 | 6402238025 | 4420 | 4410 | 4420 | 4410 | 236 |
| 520 | 20250114 | 103300 | 6401194955 | 4410 | 4410 | 4410 | 4410 | 449 |
| 521 | 20250114 | 103200 | 6399214865 | 4405 | 4425 | 4425 | 4405 | 528 |
| 522 | 20250114 | 103100 | 6396888985 | 4430 | 4410 | 4430 | 4410 | 3555 |
| 523 | 20250114 | 103000 | 6381197920 | 4410 | 4405 | 4410 | 4405 | 281 |
| 524 | 20250114 | 102900 | 6379959615 | 4410 | 4405 | 4410 | 4405 | 881 |
| 525 | 20250114 | 102800 | 6376076490 | 4400 | 4400 | 4405 | 4400 | 731 |
| 526 | 20250114 | 102700 | 6372859090 | 4405 | 4405 | 4405 | 4400 | 1357 |
| 527 | 20250114 | 102600 | 6366886900 | 4400 | 4400 | 4405 | 4400 | 23 |
| 528 | 20250114 | 102500 | 6366785655 | 4400 | 4400 | 4405 | 4400 | 14009 |
| 529 | 20250114 | 102400 | 6305145810 | 4405 | 4410 | 4410 | 4405 | 2377 |
| 530 | 20250114 | 102300 | 6294669920 | 4410 | 4410 | 4410 | 4405 | 1497 |
| 531 | 20250114 | 102200 | 6288069655 | 4410 | 4410 | 4410 | 4405 | 631 |
| 532 | 20250114 | 102100 | 6285288715 | 4410 | 4410 | 4410 | 4405 | 2839 |
| 533 | 20250114 | 102000 | 6272776735 | 4410 | 4405 | 4415 | 4405 | 1667 |
| 534 | 20250114 | 101900 | 6265428005 | 4410 | 4405 | 4410 | 4405 | 714 |
| 535 | 20250114 | 101800 | 6262281015 | 4405 | 4405 | 4405 | 4405 | 1501 |
| 536 | 20250114 | 101700 | 6255669110 | 4405 | 4405 | 4405 | 4405 | 682 |
| 537 | 20250114 | 101600 | 6252664900 | 4405 | 4410 | 4410 | 4405 | 5019 |
| 538 | 20250114 | 101500 | 6230554950 | 4410 | 4410 | 4410 | 4405 | 4600 |
| 539 | 20250114 | 101400 | 6210285900 | 4405 | 4410 | 4410 | 4405 | 614 |
| 540 | 20250114 | 101300 | 6207578910 | 4410 | 4410 | 4415 | 4410 | 7176 |
| 541 | 20250114 | 101200 | 6175932745 | 4410 | 4415 | 4415 | 4410 | 3787 |
| 542 | 20250114 | 101100 | 6159218380 | 4415 | 4410 | 4415 | 4410 | 3104 |
| 543 | 20250114 | 101000 | 6145520510 | 4415 | 4410 | 4415 | 4410 | 468 |
| 544 | 20250114 | 100900 | 6143455400 | 4410 | 4420 | 4420 | 4410 | 11699 |
| 545 | 20250114 | 100800 | 6091802820 | 4420 | 4420 | 4420 | 4420 | 717 |
| 546 | 20250114 | 100700 | 6088633680 | 4420 | 4435 | 4435 | 4415 | 20004 |
| 547 | 20250114 | 100600 | 6000133415 | 4430 | 4440 | 4445 | 4430 | 2519 |
| 548 | 20250114 | 100500 | 5988963550 | 4440 | 4440 | 4445 | 4435 | 1579 |
| 549 | 20250114 | 100400 | 5981952845 | 4440 | 4450 | 4450 | 4440 | 11659 |
| 550 | 20250114 | 100300 | 5930126050 | 4445 | 4440 | 4455 | 4440 | 13452 |
| 551 | 20250114 | 100200 | 5870327800 | 4445 | 4425 | 4445 | 4425 | 15454 |
| 552 | 20250114 | 100100 | 5801818870 | 4425 | 4385 | 4435 | 4385 | 13461 |
| 553 | 20250114 | 100000 | 5742374385 | 4390 | 4375 | 4395 | 4375 | 700 |
| 554 | 20250114 | 095900 | 5739309530 | 4375 | 4380 | 4385 | 4375 | 2016 |
| 555 | 20250114 | 095800 | 5730481000 | 4385 | 4395 | 4395 | 4380 | 2345 |
| 556 | 20250114 | 095700 | 5720194010 | 4390 | 4385 | 4395 | 4380 | 2250 |
| 557 | 20250114 | 095600 | 5710321660 | 4380 | 4375 | 4380 | 4375 | 2961 |
| 558 | 20250114 | 095500 | 5697358405 | 4380 | 4370 | 4380 | 4370 | 2180 |
| 559 | 20250114 | 095400 | 5687829265 | 4375 | 4375 | 4375 | 4370 | 3424 |
| 560 | 20250114 | 095300 | 5672850830 | 4375 | 4385 | 4385 | 4375 | 1574 |
| 561 | 20250114 | 095200 | 5665956480 | 4385 | 4400 | 4400 | 4385 | 1399 |
| 562 | 20250114 | 095100 | 5659813710 | 4400 | 4395 | 4400 | 4395 | 282 |
| 563 | 20250114 | 095000 | 5658573665 | 4395 | 4395 | 4400 | 4375 | 779 |
| 564 | 20250114 | 094900 | 5655153580 | 4395 | 4390 | 4395 | 4375 | 1003 |
| 565 | 20250114 | 094800 | 5650755500 | 4385 | 4380 | 4385 | 4370 | 3192 |
| 566 | 20250114 | 094700 | 5636776480 | 4370 | 4385 | 4385 | 4370 | 4121 |
| 567 | 20250114 | 094600 | 5618729600 | 4385 | 4385 | 4390 | 4385 | 1042 |
| 568 | 20250114 | 094500 | 5614157100 | 4385 | 4400 | 4405 | 4385 | 3199 |
| 569 | 20250114 | 094400 | 5600116640 | 4400 | 4375 | 4415 | 4375 | 6767 |
| 570 | 20250114 | 094300 | 5570352175 | 4375 | 4350 | 4380 | 4350 | 4306 |
| 571 | 20250114 | 094200 | 5551587480 | 4350 | 4370 | 4370 | 4350 | 11312 |
| 572 | 20250114 | 094100 | 5502238275 | 4365 | 4370 | 4375 | 4365 | 3461 |
| 573 | 20250114 | 094000 | 5487125410 | 4370 | 4360 | 4380 | 4360 | 4787 |
| 574 | 20250114 | 093900 | 5466217390 | 4365 | 4365 | 4370 | 4360 | 5238 |
| 575 | 20250114 | 093800 | 5443352365 | 4365 | 4355 | 4365 | 4350 | 3767 |
| 576 | 20250114 | 093700 | 5426935005 | 4350 | 4345 | 4355 | 4345 | 6323 |
| 577 | 20250114 | 093600 | 5399435450 | 4345 | 4360 | 4370 | 4345 | 28142 |
| 578 | 20250114 | 093500 | 5276895840 | 4360 | 4375 | 4375 | 4360 | 12372 |
| 579 | 20250114 | 093400 | 5222877985 | 4370 | 4385 | 4385 | 4370 | 17633 |
| 580 | 20250114 | 093300 | 5145730240 | 4385 | 4385 | 4385 | 4380 | 7099 |
| 581 | 20250114 | 093200 | 5114630850 | 4385 | 4385 | 4390 | 4380 | 4975 |
| 582 | 20250114 | 093100 | 5092820450 | 4385 | 4400 | 4405 | 4385 | 20901 |
| 583 | 20250114 | 093000 | 5001000125 | 4400 | 4400 | 4405 | 4400 | 4373 |
| 584 | 20250114 | 092900 | 4981758505 | 4405 | 4405 | 4410 | 4400 | 3941 |
| 585 | 20250114 | 092800 | 4964405750 | 4405 | 4410 | 4415 | 4400 | 8202 |
| 586 | 20250114 | 092700 | 4928253395 | 4405 | 4395 | 4410 | 4385 | 4207 |
| 587 | 20250114 | 092600 | 4909745605 | 4390 | 4385 | 4400 | 4380 | 11603 |
| 588 | 20250114 | 092500 | 4858793785 | 4385 | 4415 | 4420 | 4380 | 34187 |
| 589 | 20250114 | 092400 | 4708502445 | 4420 | 4455 | 4455 | 4420 | 21996 |
| 590 | 20250114 | 092300 | 4610856320 | 4455 | 4460 | 4470 | 4455 | 9806 |
| 591 | 20250114 | 092200 | 4567107495 | 4460 | 4445 | 4465 | 4445 | 4431 |
| 592 | 20250114 | 092100 | 4547336540 | 4445 | 4485 | 4490 | 4440 | 33369 |
| 593 | 20250114 | 092000 | 4398585380 | 4490 | 4490 | 4495 | 4490 | 2793 |
| 594 | 20250114 | 091900 | 4386039500 | 4490 | 4500 | 4510 | 4490 | 11170 |
| 595 | 20250114 | 091800 | 4335782170 | 4500 | 4495 | 4505 | 4495 | 16610 |
| 596 | 20250114 | 091700 | 4261049865 | 4495 | 4490 | 4500 | 4490 | 4634 |
| 597 | 20250114 | 091600 | 4240233485 | 4490 | 4475 | 4495 | 4475 | 10556 |
| 598 | 20250114 | 091500 | 4192899630 | 4475 | 4455 | 4475 | 4455 | 5153 |
| 599 | 20250114 | 091400 | 4169899905 | 4455 | 4450 | 4460 | 4450 | 7773 |
| 600 | 20250114 | 091300 | 4135277685 | 4450 | 4465 | 4465 | 4445 | 30988 |
| 601 | 20250114 | 091200 | 3997380815 | 4470 | 4470 | 4475 | 4455 | 24140 |
| 602 | 20250114 | 091100 | 3889631625 | 4470 | 4485 | 4490 | 4460 | 19894 |
| 603 | 20250114 | 091000 | 3800613050 | 4485 | 4510 | 4515 | 4480 | 27497 |
| 604 | 20250114 | 090900 | 3677055880 | 4515 | 4475 | 4515 | 4460 | 23699 |
| 605 | 20250114 | 090800 | 3570964250 | 4470 | 4500 | 4515 | 4470 | 36442 |
| 606 | 20250114 | 090700 | 3407082260 | 4500 | 4520 | 4525 | 4500 | 24277 |
| 607 | 20250114 | 090600 | 3297675445 | 4515 | 4530 | 4540 | 4510 | 43182 |
| 608 | 20250114 | 090500 | 3102437395 | 4535 | 4550 | 4550 | 4530 | 22692 |
| 609 | 20250114 | 090400 | 2999420530 | 4550 | 4570 | 4580 | 4540 | 41848 |
| 610 | 20250114 | 090300 | 2808793565 | 4565 | 4620 | 4635 | 4545 | 106718 |
| 611 | 20250114 | 090200 | 2319368770 | 4620 | 4600 | 4640 | 4600 | 34735 |
| 612 | 20250114 | 090100 | 2158752670 | 4610 | 4650 | 4675 | 4600 | 123307 |
| 613 | 20250114 | 090000 | 1586685960 | 4645 | 4680 | 4710 | 4630 | 339921 |