30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 3 | 20250115 | 191000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20250115 | 190900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20250115 | 190800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20250115 | 190700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20250115 | 190600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20250115 | 190500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20250115 | 190400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20250115 | 190300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20250115 | 190200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20250115 | 190100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20250115 | 190000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20250115 | 185900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20250115 | 185800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20250115 | 185700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20250115 | 185600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20250115 | 185500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20250115 | 185400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20250115 | 185300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20250115 | 185200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20250115 | 185100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20250115 | 185000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20250115 | 184900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20250115 | 184800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20250115 | 184700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20250115 | 184600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20250115 | 184500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20250115 | 184400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20250115 | 184300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20250115 | 184200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20250115 | 184100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 33 | 20250115 | 184000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20250115 | 183900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20250115 | 183800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20250115 | 183700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20250115 | 183600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20250115 | 183500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20250115 | 183400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20250115 | 183300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20250115 | 183200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20250115 | 183100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20250115 | 183000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20250115 | 182900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20250115 | 182800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20250115 | 182700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20250115 | 182600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20250115 | 182500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20250115 | 182400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20250115 | 182300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20250115 | 182200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20250115 | 182100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20250115 | 182000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20250115 | 181900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20250115 | 181800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20250115 | 181700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20250115 | 181600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20250115 | 181500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20250115 | 181400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20250115 | 181300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20250115 | 181200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20250115 | 181100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 63 | 20250115 | 181000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20250115 | 180900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20250115 | 180800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20250115 | 180700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20250115 | 180600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20250115 | 180500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20250115 | 180400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20250115 | 180300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20250115 | 180200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20250115 | 180100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20250115 | 180000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20250115 | 175900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20250115 | 175800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20250115 | 175700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20250115 | 175600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20250115 | 175500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20250115 | 175400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20250115 | 175300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20250115 | 175200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20250115 | 175100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20250115 | 175000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20250115 | 174900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20250115 | 174800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20250115 | 174700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20250115 | 174600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20250115 | 174500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20250115 | 174400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20250115 | 174300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20250115 | 174200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20250115 | 174100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 93 | 20250115 | 174000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20250115 | 173900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20250115 | 173800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20250115 | 173700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20250115 | 173600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20250115 | 173500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20250115 | 173400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20250115 | 173300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20250115 | 173200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20250115 | 173100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20250115 | 173000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20250115 | 172900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20250115 | 172800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20250115 | 172700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20250115 | 172600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20250115 | 172500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20250115 | 172400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20250115 | 172300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20250115 | 172200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20250115 | 172100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20250115 | 172000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20250115 | 171900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20250115 | 171800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20250115 | 171700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20250115 | 171600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20250115 | 171500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20250115 | 171400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20250115 | 171300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20250115 | 171200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20250115 | 171100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 123 | 20250115 | 171000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20250115 | 170900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20250115 | 170800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20250115 | 170700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20250115 | 170600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20250115 | 170500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20250115 | 170400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20250115 | 170300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20250115 | 170200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20250115 | 170100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20250115 | 170000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20250115 | 165900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20250115 | 165800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20250115 | 165700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20250115 | 165600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20250115 | 165500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20250115 | 165400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20250115 | 165300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20250115 | 165200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20250115 | 165100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20250115 | 165000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20250115 | 164900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20250115 | 164800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20250115 | 164700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20250115 | 164600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20250115 | 164500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20250115 | 164400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20250115 | 164300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20250115 | 164200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20250115 | 164100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 153 | 20250115 | 164000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20250115 | 163900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20250115 | 163800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20250115 | 163700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20250115 | 163600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20250115 | 163500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20250115 | 163400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20250115 | 163300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20250115 | 163200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20250115 | 163100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20250115 | 163000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20250115 | 162900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20250115 | 162800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20250115 | 162700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20250115 | 162600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20250115 | 162500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20250115 | 162400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20250115 | 162300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20250115 | 162200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20250115 | 162100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20250115 | 162000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20250115 | 161900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20250115 | 161800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20250115 | 161700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20250115 | 161600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20250115 | 161500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20250115 | 161400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20250115 | 161300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20250115 | 161200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20250115 | 161100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 183 | 20250115 | 161000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20250115 | 160900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20250115 | 160800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20250115 | 160700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20250115 | 160600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20250115 | 160500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20250115 | 160400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20250115 | 160300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20250115 | 160200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20250115 | 160100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20250115 | 160000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20250115 | 155900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20250115 | 155800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20250115 | 155700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20250115 | 155600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20250115 | 155500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20250115 | 155400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20250115 | 155300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20250115 | 155200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20250115 | 155100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20250115 | 155000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20250115 | 154900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20250115 | 154800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20250115 | 154700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20250115 | 154600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20250115 | 154500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20250115 | 154400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20250115 | 154300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20250115 | 154200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20250115 | 154100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 213 | 20250115 | 154000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20250115 | 153900 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20250115 | 153800 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20250115 | 153700 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20250115 | 153600 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 218 | 20250115 | 153500 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20250115 | 153400 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20250115 | 153300 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20250115 | 153200 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20250115 | 153100 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20250115 | 153000 | 1843826795 | 4335 | 4335 | 4335 | 4335 | 8005 |
| 224 | 20250115 | 152900 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20250115 | 152800 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20250115 | 152700 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20250115 | 152600 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20250115 | 152500 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20250115 | 152400 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20250115 | 152300 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20250115 | 152200 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20250115 | 152100 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20250115 | 152000 | 1809125120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20250115 | 151900 | 1809125120 | 4345 | 4340 | 4345 | 4340 | 558 |
| 235 | 20250115 | 151800 | 1806700690 | 4335 | 4345 | 4345 | 4335 | 1787 |
| 236 | 20250115 | 151700 | 1798943160 | 4335 | 4345 | 4345 | 4335 | 3157 |
| 237 | 20250115 | 151600 | 1785251390 | 4345 | 4345 | 4345 | 4345 | 1079 |
| 238 | 20250115 | 151500 | 1780563135 | 4340 | 4340 | 4340 | 4340 | 290 |
| 239 | 20250115 | 151400 | 1779304535 | 4340 | 4340 | 4340 | 4340 | 1094 |
| 240 | 20250115 | 151300 | 1774556575 | 4340 | 4340 | 4345 | 4340 | 5234 |
| 241 | 20250115 | 151200 | 1751829870 | 4340 | 4340 | 4340 | 4340 | 1474 |
| 242 | 20250115 | 151100 | 1745432710 | 4340 | 4340 | 4345 | 4340 | 2187 |
| 243 | 20250115 | 151000 | 1735940205 | 4340 | 4335 | 4340 | 4335 | 3742 |
| 244 | 20250115 | 150900 | 1719716765 | 4335 | 4335 | 4340 | 4335 | 1852 |
| 245 | 20250115 | 150800 | 1711684705 | 4335 | 4335 | 4335 | 4335 | 91 |
| 246 | 20250115 | 150700 | 1711290220 | 4335 | 4335 | 4335 | 4335 | 0 |
| 247 | 20250115 | 150600 | 1711290220 | 4335 | 4340 | 4340 | 4335 | 534 |
| 248 | 20250115 | 150500 | 1708975280 | 4335 | 4340 | 4340 | 4335 | 263 |
| 249 | 20250115 | 150400 | 1707834825 | 4340 | 4340 | 4340 | 4335 | 818 |
| 250 | 20250115 | 150300 | 1704288475 | 4340 | 4340 | 4340 | 4335 | 931 |
| 251 | 20250115 | 150200 | 1700247940 | 4340 | 4335 | 4340 | 4335 | 2048 |
| 252 | 20250115 | 150100 | 1691368340 | 4335 | 4340 | 4340 | 4335 | 230 |
| 253 | 20250115 | 150000 | 1690370290 | 4340 | 4335 | 4340 | 4335 | 556 |
| 254 | 20250115 | 145900 | 1687959990 | 4335 | 4335 | 4335 | 4335 | 216 |
| 255 | 20250115 | 145800 | 1687023630 | 4335 | 4340 | 4340 | 4335 | 1163 |
| 256 | 20250115 | 145700 | 1681976215 | 4340 | 4335 | 4340 | 4335 | 388 |
| 257 | 20250115 | 145600 | 1680293845 | 4335 | 4335 | 4335 | 4335 | 36 |
| 258 | 20250115 | 145500 | 1680137785 | 4335 | 4340 | 4340 | 4335 | 388 |
| 259 | 20250115 | 145400 | 1678455630 | 4340 | 4340 | 4340 | 4340 | 303 |
| 260 | 20250115 | 145300 | 1677140610 | 4340 | 4340 | 4340 | 4340 | 2787 |
| 261 | 20250115 | 145200 | 1665045030 | 4340 | 4340 | 4340 | 4340 | 2468 |
| 262 | 20250115 | 145100 | 1654333910 | 4340 | 4340 | 4345 | 4340 | 363 |
| 263 | 20250115 | 145000 | 1652756795 | 4340 | 4345 | 4345 | 4340 | 151 |
| 264 | 20250115 | 144900 | 1652100850 | 4345 | 4345 | 4345 | 4345 | 3291 |
| 265 | 20250115 | 144800 | 1637801455 | 4345 | 4345 | 4345 | 4345 | 272 |
| 266 | 20250115 | 144700 | 1636619615 | 4350 | 4345 | 4350 | 4345 | 2165 |
| 267 | 20250115 | 144600 | 1627212550 | 4345 | 4350 | 4350 | 4345 | 3819 |
| 268 | 20250115 | 144500 | 1610601595 | 4350 | 4355 | 4355 | 4350 | 1051 |
| 269 | 20250115 | 144400 | 1606028995 | 4350 | 4350 | 4350 | 4350 | 248 |
| 270 | 20250115 | 144300 | 1604950195 | 4350 | 4350 | 4350 | 4350 | 1027 |
| 271 | 20250115 | 144200 | 1600482745 | 4355 | 4355 | 4355 | 4355 | 0 |
| 272 | 20250115 | 144100 | 1600482745 | 4355 | 4355 | 4355 | 4350 | 1460 |
| 273 | 20250115 | 144000 | 1594130355 | 4355 | 4355 | 4355 | 4355 | 833 |
| 274 | 20250115 | 143900 | 1590502640 | 4355 | 4350 | 4355 | 4350 | 530 |
| 275 | 20250115 | 143800 | 1588197090 | 4350 | 4355 | 4355 | 4350 | 2617 |
| 276 | 20250115 | 143700 | 1576812920 | 4355 | 4350 | 4355 | 4350 | 403 |
| 277 | 20250115 | 143600 | 1575058370 | 4350 | 4350 | 4350 | 4350 | 3 |
| 278 | 20250115 | 143500 | 1575045320 | 4355 | 4350 | 4355 | 4350 | 134 |
| 279 | 20250115 | 143400 | 1574462390 | 4350 | 4350 | 4350 | 4350 | 815 |
| 280 | 20250115 | 143300 | 1570917140 | 4355 | 4355 | 4355 | 4355 | 187 |
| 281 | 20250115 | 143200 | 1570102755 | 4355 | 4355 | 4355 | 4350 | 881 |
| 282 | 20250115 | 143100 | 1566267000 | 4355 | 4360 | 4360 | 4355 | 993 |
| 283 | 20250115 | 143000 | 1561941985 | 4360 | 4360 | 4360 | 4360 | 196 |
| 284 | 20250115 | 142900 | 1561087425 | 4360 | 4355 | 4360 | 4355 | 214 |
| 285 | 20250115 | 142800 | 1560155385 | 4355 | 4355 | 4355 | 4355 | 50 |
| 286 | 20250115 | 142700 | 1559937635 | 4360 | 4355 | 4360 | 4355 | 31 |
| 287 | 20250115 | 142600 | 1559802580 | 4355 | 4355 | 4355 | 4355 | 0 |
| 288 | 20250115 | 142500 | 1559802580 | 4355 | 4355 | 4355 | 4355 | 1327 |
| 289 | 20250115 | 142400 | 1554023495 | 4355 | 4360 | 4360 | 4355 | 758 |
| 290 | 20250115 | 142300 | 1550718640 | 4355 | 4355 | 4355 | 4355 | 30 |
| 291 | 20250115 | 142200 | 1550587990 | 4355 | 4355 | 4355 | 4355 | 25 |
| 292 | 20250115 | 142100 | 1550479115 | 4355 | 4360 | 4360 | 4355 | 1482 |
| 293 | 20250115 | 142000 | 1544024620 | 4355 | 4355 | 4360 | 4355 | 1874 |
| 294 | 20250115 | 141900 | 1535860890 | 4355 | 4350 | 4355 | 4350 | 336 |
| 295 | 20250115 | 141800 | 1534398610 | 4355 | 4360 | 4360 | 4355 | 1338 |
| 296 | 20250115 | 141700 | 1528571470 | 4360 | 4360 | 4360 | 4360 | 101 |
| 297 | 20250115 | 141600 | 1528131110 | 4360 | 4355 | 4360 | 4355 | 4645 |
| 298 | 20250115 | 141500 | 1507882035 | 4355 | 4355 | 4360 | 4355 | 1135 |
| 299 | 20250115 | 141400 | 1502939105 | 4360 | 4360 | 4360 | 4355 | 810 |
| 300 | 20250115 | 141300 | 1499408780 | 4360 | 4360 | 4360 | 4360 | 501 |
| 301 | 20250115 | 141200 | 1497224420 | 4360 | 4355 | 4360 | 4355 | 833 |
| 302 | 20250115 | 141100 | 1493593605 | 4360 | 4355 | 4360 | 4350 | 1909 |
| 303 | 20250115 | 141000 | 1485279945 | 4355 | 4355 | 4355 | 4350 | 417 |
| 304 | 20250115 | 140900 | 1483464160 | 4355 | 4355 | 4355 | 4350 | 922 |
| 305 | 20250115 | 140800 | 1479451185 | 4350 | 4350 | 4350 | 4350 | 475 |
| 306 | 20250115 | 140700 | 1477384935 | 4350 | 4345 | 4350 | 4340 | 758 |
| 307 | 20250115 | 140600 | 1474090665 | 4340 | 4345 | 4345 | 4340 | 568 |
| 308 | 20250115 | 140500 | 1471625215 | 4345 | 4340 | 4345 | 4340 | 654 |
| 309 | 20250115 | 140400 | 1468786605 | 4345 | 4345 | 4345 | 4345 | 840 |
| 310 | 20250115 | 140300 | 1465136805 | 4345 | 4345 | 4350 | 4345 | 804 |
| 311 | 20250115 | 140200 | 1461643370 | 4345 | 4345 | 4345 | 4345 | 454 |
| 312 | 20250115 | 140100 | 1459670740 | 4345 | 4350 | 4350 | 4345 | 2728 |
| 313 | 20250115 | 140000 | 1447817545 | 4350 | 4350 | 4355 | 4350 | 850 |
| 314 | 20250115 | 135900 | 1444119495 | 4350 | 4355 | 4355 | 4350 | 674 |
| 315 | 20250115 | 135800 | 1441186110 | 4355 | 4350 | 4355 | 4345 | 664 |
| 316 | 20250115 | 135700 | 1438295765 | 4345 | 4355 | 4360 | 4345 | 4257 |
| 317 | 20250115 | 135600 | 1419782025 | 4355 | 4350 | 4360 | 4350 | 2153 |
| 318 | 20250115 | 135500 | 1410411630 | 4355 | 4325 | 4355 | 4325 | 6366 |
| 319 | 20250115 | 135400 | 1382769870 | 4320 | 4320 | 4320 | 4320 | 5 |
| 320 | 20250115 | 135300 | 1382748270 | 4320 | 4320 | 4320 | 4320 | 12 |
| 321 | 20250115 | 135200 | 1382696430 | 4315 | 4315 | 4315 | 4315 | 50 |
| 322 | 20250115 | 135100 | 1382480680 | 4320 | 4320 | 4320 | 4320 | 5 |
| 323 | 20250115 | 135000 | 1382459080 | 4315 | 4325 | 4325 | 4315 | 159 |
| 324 | 20250115 | 134900 | 1381771880 | 4320 | 4320 | 4320 | 4320 | 100 |
| 325 | 20250115 | 134800 | 1381339880 | 4320 | 4325 | 4325 | 4320 | 11 |
| 326 | 20250115 | 134700 | 1381292310 | 4320 | 4320 | 4320 | 4320 | 299 |
| 327 | 20250115 | 134600 | 1380000630 | 4320 | 4320 | 4325 | 4320 | 320 |
| 328 | 20250115 | 134500 | 1378618180 | 4330 | 4330 | 4330 | 4330 | 3 |
| 329 | 20250115 | 134400 | 1378605190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 330 | 20250115 | 134300 | 1378605190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 331 | 20250115 | 134200 | 1378605190 | 4320 | 4320 | 4320 | 4320 | 1 |
| 332 | 20250115 | 134100 | 1378600870 | 4330 | 4320 | 4330 | 4320 | 2 |
| 333 | 20250115 | 134000 | 1378592220 | 4320 | 4320 | 4320 | 4320 | 50 |
| 334 | 20250115 | 133900 | 1378376220 | 4320 | 4320 | 4320 | 4320 | 13 |
| 335 | 20250115 | 133800 | 1378320060 | 4315 | 4325 | 4325 | 4315 | 317 |
| 336 | 20250115 | 133700 | 1376951175 | 4335 | 4335 | 4335 | 4335 | 41 |
| 337 | 20250115 | 133600 | 1376773440 | 4340 | 4340 | 4340 | 4340 | 0 |
| 338 | 20250115 | 133500 | 1376773440 | 4340 | 4320 | 4340 | 4320 | 200 |
| 339 | 20250115 | 133400 | 1375908235 | 4315 | 4315 | 4320 | 4315 | 282 |
| 340 | 20250115 | 133300 | 1374690385 | 4320 | 4320 | 4320 | 4320 | 623 |
| 341 | 20250115 | 133200 | 1371999025 | 4320 | 4325 | 4325 | 4320 | 178 |
| 342 | 20250115 | 133100 | 1371229265 | 4320 | 4320 | 4320 | 4320 | 133 |
| 343 | 20250115 | 133000 | 1370654705 | 4320 | 4320 | 4320 | 4320 | 0 |
| 344 | 20250115 | 132900 | 1370654705 | 4320 | 4320 | 4320 | 4320 | 30 |
| 345 | 20250115 | 132800 | 1370525105 | 4320 | 4325 | 4325 | 4320 | 314 |
| 346 | 20250115 | 132700 | 1369168555 | 4330 | 4330 | 4330 | 4330 | 0 |
| 347 | 20250115 | 132600 | 1369168555 | 4330 | 4325 | 4330 | 4325 | 1742 |
| 348 | 20250115 | 132500 | 1361633885 | 4330 | 4330 | 4340 | 4330 | 60 |
| 349 | 20250115 | 132400 | 1361374055 | 4340 | 4330 | 4340 | 4330 | 55 |
| 350 | 20250115 | 132300 | 1361135875 | 4340 | 4330 | 4340 | 4330 | 46 |
| 351 | 20250115 | 132200 | 1360936665 | 4340 | 4325 | 4340 | 4325 | 355 |
| 352 | 20250115 | 132100 | 1359401275 | 4340 | 4330 | 4340 | 4330 | 32 |
| 353 | 20250115 | 132000 | 1359262705 | 4340 | 4340 | 4340 | 4340 | 207 |
| 354 | 20250115 | 131900 | 1358364325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 355 | 20250115 | 131800 | 1358364325 | 4345 | 4330 | 4345 | 4325 | 736 |
| 356 | 20250115 | 131700 | 1355178585 | 4345 | 4345 | 4345 | 4345 | 0 |
| 357 | 20250115 | 131600 | 1355178585 | 4345 | 4345 | 4350 | 4330 | 6527 |
| 358 | 20250115 | 131500 | 1326854715 | 4345 | 4345 | 4345 | 4345 | 977 |
| 359 | 20250115 | 131400 | 1322609650 | 4345 | 4345 | 4345 | 4345 | 0 |
| 360 | 20250115 | 131300 | 1322609650 | 4345 | 4345 | 4345 | 4345 | 2 |
| 361 | 20250115 | 131200 | 1322600960 | 4345 | 4345 | 4345 | 4345 | 645 |
| 362 | 20250115 | 131100 | 1319798435 | 4345 | 4345 | 4345 | 4345 | 482 |
| 363 | 20250115 | 131000 | 1317704145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 364 | 20250115 | 130900 | 1317704145 | 4345 | 4345 | 4345 | 4345 | 22 |
| 365 | 20250115 | 130800 | 1317608555 | 4345 | 4340 | 4345 | 4340 | 106 |
| 366 | 20250115 | 130700 | 1317148025 | 4340 | 4340 | 4340 | 4340 | 50 |
| 367 | 20250115 | 130600 | 1316931025 | 4340 | 4340 | 4340 | 4340 | 35 |
| 368 | 20250115 | 130500 | 1316779125 | 4340 | 4345 | 4345 | 4340 | 679 |
| 369 | 20250115 | 130400 | 1313828875 | 4345 | 4345 | 4345 | 4345 | 11 |
| 370 | 20250115 | 130300 | 1313781080 | 4340 | 4340 | 4340 | 4340 | 0 |
| 371 | 20250115 | 130200 | 1313781080 | 4340 | 4340 | 4340 | 4340 | 6 |
| 372 | 20250115 | 130100 | 1313755040 | 4345 | 4340 | 4345 | 4340 | 839 |
| 373 | 20250115 | 130000 | 1310113545 | 4345 | 4345 | 4345 | 4340 | 16 |
| 374 | 20250115 | 125900 | 1310044030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 375 | 20250115 | 125800 | 1310044030 | 4340 | 4340 | 4340 | 4340 | 191 |
| 376 | 20250115 | 125700 | 1309215090 | 4340 | 4340 | 4340 | 4340 | 0 |
| 377 | 20250115 | 125600 | 1309215090 | 4340 | 4340 | 4340 | 4335 | 10 |
| 378 | 20250115 | 125500 | 1309171695 | 4340 | 4340 | 4340 | 4340 | 60 |
| 379 | 20250115 | 125400 | 1308911295 | 4340 | 4340 | 4340 | 4340 | 0 |
| 380 | 20250115 | 125300 | 1308911295 | 4340 | 4340 | 4340 | 4340 | 1379 |
| 381 | 20250115 | 125200 | 1302926435 | 4340 | 4340 | 4340 | 4340 | 0 |
| 382 | 20250115 | 125100 | 1302926435 | 4340 | 4340 | 4340 | 4340 | 79 |
| 383 | 20250115 | 125000 | 1302583575 | 4345 | 4345 | 4345 | 4340 | 658 |
| 384 | 20250115 | 124900 | 1299727575 | 4345 | 4345 | 4345 | 4345 | 268 |
| 385 | 20250115 | 124800 | 1298563115 | 4345 | 4345 | 4345 | 4340 | 22 |
| 386 | 20250115 | 124700 | 1298467575 | 4345 | 4345 | 4345 | 4345 | 50 |
| 387 | 20250115 | 124600 | 1298250325 | 4345 | 4345 | 4345 | 4345 | 112 |
| 388 | 20250115 | 124500 | 1297763685 | 4345 | 4345 | 4345 | 4345 | 175 |
| 389 | 20250115 | 124400 | 1297003310 | 4345 | 4345 | 4345 | 4345 | 125 |
| 390 | 20250115 | 124300 | 1296460185 | 4330 | 4330 | 4330 | 4330 | 6 |
| 391 | 20250115 | 124200 | 1296434205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 392 | 20250115 | 124100 | 1296434205 | 4325 | 4345 | 4345 | 4325 | 190 |
| 393 | 20250115 | 124000 | 1295611055 | 4345 | 4325 | 4345 | 4325 | 335 |
| 394 | 20250115 | 123900 | 1294162160 | 4325 | 4330 | 4345 | 4325 | 4210 |
| 395 | 20250115 | 123800 | 1275876445 | 4325 | 4335 | 4335 | 4325 | 91 |
| 396 | 20250115 | 123700 | 1275482300 | 4335 | 4335 | 4335 | 4335 | 1 |
| 397 | 20250115 | 123600 | 1275477965 | 4335 | 4330 | 4335 | 4325 | 58 |
| 398 | 20250115 | 123500 | 1275226815 | 4335 | 4330 | 4335 | 4320 | 1931 |
| 399 | 20250115 | 123400 | 1266880675 | 4330 | 4330 | 4330 | 4330 | 0 |
| 400 | 20250115 | 123300 | 1266880675 | 4330 | 4340 | 4340 | 4330 | 40 |
| 401 | 20250115 | 123200 | 1266707375 | 4340 | 4340 | 4340 | 4340 | 98 |
| 402 | 20250115 | 123100 | 1266282055 | 4340 | 4340 | 4340 | 4340 | 0 |
| 403 | 20250115 | 123000 | 1266282055 | 4340 | 4335 | 4345 | 4335 | 115 |
| 404 | 20250115 | 122900 | 1265782915 | 4345 | 4345 | 4345 | 4345 | 0 |
| 405 | 20250115 | 122800 | 1265782915 | 4345 | 4345 | 4345 | 4345 | 1 |
| 406 | 20250115 | 122700 | 1265778570 | 4335 | 4335 | 4335 | 4335 | 0 |
| 407 | 20250115 | 122600 | 1265778570 | 4335 | 4340 | 4340 | 4335 | 60 |
| 408 | 20250115 | 122500 | 1265518420 | 4325 | 4340 | 4345 | 4325 | 119 |
| 409 | 20250115 | 122400 | 1265002750 | 4345 | 4340 | 4345 | 4340 | 1529 |
| 410 | 20250115 | 122300 | 1258364945 | 4340 | 4335 | 4340 | 4335 | 444 |
| 411 | 20250115 | 122200 | 1256440155 | 4335 | 4335 | 4340 | 4320 | 1518 |
| 412 | 20250115 | 122100 | 1249859485 | 4335 | 4335 | 4335 | 4335 | 40 |
| 413 | 20250115 | 122000 | 1249686085 | 4335 | 4335 | 4335 | 4335 | 1 |
| 414 | 20250115 | 121900 | 1249681750 | 4335 | 4335 | 4335 | 4335 | 121 |
| 415 | 20250115 | 121800 | 1249157215 | 4335 | 4335 | 4340 | 4335 | 1985 |
| 416 | 20250115 | 121700 | 1240550855 | 4330 | 4330 | 4330 | 4330 | 239 |
| 417 | 20250115 | 121600 | 1239515985 | 4330 | 4330 | 4330 | 4330 | 256 |
| 418 | 20250115 | 121500 | 1238407505 | 4330 | 4330 | 4330 | 4330 | 0 |
| 419 | 20250115 | 121400 | 1238407505 | 4330 | 4330 | 4330 | 4330 | 0 |
| 420 | 20250115 | 121300 | 1238407505 | 4330 | 4320 | 4330 | 4320 | 1046 |
| 421 | 20250115 | 121200 | 1233878815 | 4320 | 4330 | 4330 | 4320 | 85 |
| 422 | 20250115 | 121100 | 1233511265 | 4325 | 4325 | 4325 | 4325 | 500 |
| 423 | 20250115 | 121000 | 1231348765 | 4325 | 4315 | 4325 | 4315 | 5 |
| 424 | 20250115 | 120900 | 1231327160 | 4315 | 4315 | 4315 | 4315 | 0 |
| 425 | 20250115 | 120800 | 1231327160 | 4315 | 4315 | 4315 | 4315 | 2021 |
| 426 | 20250115 | 120700 | 1222606545 | 4315 | 4315 | 4315 | 4315 | 17 |
| 427 | 20250115 | 120600 | 1222533190 | 4315 | 4315 | 4315 | 4315 | 100 |
| 428 | 20250115 | 120500 | 1222101690 | 4320 | 4320 | 4320 | 4320 | 0 |
| 429 | 20250115 | 120400 | 1222101690 | 4320 | 4315 | 4320 | 4315 | 300 |
| 430 | 20250115 | 120300 | 1220806405 | 4320 | 4320 | 4320 | 4320 | 651 |
| 431 | 20250115 | 120200 | 1217994085 | 4320 | 4320 | 4320 | 4320 | 349 |
| 432 | 20250115 | 120100 | 1216486405 | 4320 | 4320 | 4320 | 4320 | 0 |
| 433 | 20250115 | 120000 | 1216486405 | 4320 | 4320 | 4320 | 4320 | 0 |
| 434 | 20250115 | 115900 | 1216486405 | 4320 | 4320 | 4320 | 4320 | 100 |
| 435 | 20250115 | 115800 | 1216054405 | 4320 | 4320 | 4320 | 4320 | 1118 |
| 436 | 20250115 | 115700 | 1211224645 | 4320 | 4320 | 4320 | 4320 | 258 |
| 437 | 20250115 | 115600 | 1210110085 | 4320 | 4320 | 4320 | 4320 | 2 |
| 438 | 20250115 | 115500 | 1210101445 | 4315 | 4315 | 4315 | 4315 | 0 |
| 439 | 20250115 | 115400 | 1210101445 | 4315 | 4315 | 4315 | 4315 | 0 |
| 440 | 20250115 | 115300 | 1210101445 | 4315 | 4315 | 4315 | 4315 | 0 |
| 441 | 20250115 | 115200 | 1210101445 | 4315 | 4315 | 4315 | 4315 | 0 |
| 442 | 20250115 | 115100 | 1210101445 | 4315 | 4315 | 4315 | 4315 | 316 |
| 443 | 20250115 | 115000 | 1208737905 | 4315 | 4315 | 4315 | 4315 | 300 |
| 444 | 20250115 | 114900 | 1207443405 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20250115 | 114800 | 1207443405 | 4315 | 4315 | 4315 | 4315 | 100 |
| 446 | 20250115 | 114700 | 1207011905 | 4315 | 4320 | 4320 | 4315 | 273 |
| 447 | 20250115 | 114600 | 1205833900 | 4325 | 4330 | 4330 | 4325 | 387 |
| 448 | 20250115 | 114500 | 1204159190 | 4330 | 4325 | 4330 | 4325 | 117 |
| 449 | 20250115 | 114400 | 1203652960 | 4325 | 4325 | 4325 | 4325 | 99 |
| 450 | 20250115 | 114300 | 1203224785 | 4320 | 4320 | 4320 | 4320 | 98 |
| 451 | 20250115 | 114200 | 1202801425 | 4320 | 4320 | 4320 | 4320 | 184 |
| 452 | 20250115 | 114100 | 1202006545 | 4320 | 4320 | 4320 | 4320 | 0 |
| 453 | 20250115 | 114000 | 1202006545 | 4320 | 4320 | 4320 | 4320 | 220 |
| 454 | 20250115 | 113900 | 1201056145 | 4320 | 4320 | 4320 | 4320 | 60 |
| 455 | 20250115 | 113800 | 1200796945 | 4320 | 4310 | 4320 | 4310 | 3150 |
| 456 | 20250115 | 113700 | 1187211950 | 4300 | 4300 | 4300 | 4300 | 0 |
| 457 | 20250115 | 113600 | 1187211950 | 4300 | 4300 | 4300 | 4300 | 725 |
| 458 | 20250115 | 113500 | 1184094450 | 4300 | 4305 | 4305 | 4300 | 152 |
| 459 | 20250115 | 113400 | 1183440355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 460 | 20250115 | 113300 | 1183440355 | 4305 | 4310 | 4310 | 4305 | 1057 |
| 461 | 20250115 | 113200 | 1178887255 | 4310 | 4315 | 4315 | 4310 | 311 |
| 462 | 20250115 | 113100 | 1177545345 | 4315 | 4315 | 4315 | 4315 | 510 |
| 463 | 20250115 | 113000 | 1175344695 | 4310 | 4310 | 4310 | 4310 | 10 |
| 464 | 20250115 | 112900 | 1175301595 | 4315 | 4310 | 4315 | 4310 | 64 |
| 465 | 20250115 | 112800 | 1175025735 | 4310 | 4310 | 4310 | 4310 | 300 |
| 466 | 20250115 | 112700 | 1173732735 | 4310 | 4310 | 4310 | 4310 | 4 |
| 467 | 20250115 | 112600 | 1173715495 | 4315 | 4315 | 4315 | 4315 | 28 |
| 468 | 20250115 | 112500 | 1173594675 | 4315 | 4310 | 4315 | 4310 | 800 |
| 469 | 20250115 | 112400 | 1170146670 | 4310 | 4310 | 4310 | 4310 | 280 |
| 470 | 20250115 | 112300 | 1168939870 | 4310 | 4310 | 4310 | 4310 | 60 |
| 471 | 20250115 | 112200 | 1168681270 | 4310 | 4310 | 4310 | 4310 | 10 |
| 472 | 20250115 | 112100 | 1168638170 | 4310 | 4310 | 4310 | 4310 | 30 |
| 473 | 20250115 | 112000 | 1168508870 | 4305 | 4305 | 4305 | 4305 | 12 |
| 474 | 20250115 | 111900 | 1168457210 | 4300 | 4300 | 4300 | 4300 | 0 |
| 475 | 20250115 | 111800 | 1168457210 | 4300 | 4300 | 4300 | 4300 | 11 |
| 476 | 20250115 | 111700 | 1168409910 | 4300 | 4305 | 4305 | 4300 | 300 |
| 477 | 20250115 | 111600 | 1167119390 | 4310 | 4310 | 4310 | 4310 | 260 |
| 478 | 20250115 | 111500 | 1165998790 | 4310 | 4310 | 4310 | 4310 | 0 |
| 479 | 20250115 | 111400 | 1165998790 | 4310 | 4300 | 4310 | 4300 | 1081 |
| 480 | 20250115 | 111300 | 1161347490 | 4300 | 4300 | 4300 | 4300 | 3 |
| 481 | 20250115 | 111200 | 1161334590 | 4315 | 4315 | 4315 | 4315 | 2 |
| 482 | 20250115 | 111100 | 1161325960 | 4300 | 4305 | 4305 | 4300 | 3516 |
| 483 | 20250115 | 111000 | 1146203980 | 4320 | 4320 | 4320 | 4320 | 1 |
| 484 | 20250115 | 110900 | 1146199660 | 4320 | 4320 | 4320 | 4320 | 57 |
| 485 | 20250115 | 110800 | 1145953420 | 4300 | 4300 | 4300 | 4300 | 123 |
| 486 | 20250115 | 110700 | 1145424520 | 4300 | 4300 | 4300 | 4300 | 0 |
| 487 | 20250115 | 110600 | 1145424520 | 4300 | 4305 | 4305 | 4300 | 860 |
| 488 | 20250115 | 110500 | 1141726420 | 4320 | 4320 | 4320 | 4320 | 200 |
| 489 | 20250115 | 110400 | 1140862420 | 4320 | 4320 | 4320 | 4320 | 300 |
| 490 | 20250115 | 110300 | 1139566420 | 4300 | 4300 | 4300 | 4300 | 200 |
| 491 | 20250115 | 110200 | 1138706420 | 4300 | 4300 | 4300 | 4295 | 328 |
| 492 | 20250115 | 110100 | 1137296365 | 4300 | 4300 | 4300 | 4300 | 500 |
| 493 | 20250115 | 110000 | 1135146365 | 4300 | 4305 | 4325 | 4300 | 9605 |
| 494 | 20250115 | 105900 | 1093844660 | 4325 | 4320 | 4330 | 4320 | 8043 |
| 495 | 20250115 | 105800 | 1059059495 | 4305 | 4300 | 4305 | 4300 | 1013 |
| 496 | 20250115 | 105700 | 1054701030 | 4305 | 4305 | 4305 | 4305 | 534 |
| 497 | 20250115 | 105600 | 1052402160 | 4310 | 4310 | 4310 | 4310 | 50 |
| 498 | 20250115 | 105500 | 1052186660 | 4305 | 4310 | 4310 | 4305 | 540 |
| 499 | 20250115 | 105400 | 1049860640 | 4310 | 4305 | 4310 | 4305 | 346 |
| 500 | 20250115 | 105300 | 1048369630 | 4310 | 4310 | 4310 | 4310 | 426 |
| 501 | 20250115 | 105200 | 1046533570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 502 | 20250115 | 105100 | 1046533570 | 4305 | 4305 | 4305 | 4305 | 6 |
| 503 | 20250115 | 105000 | 1046507740 | 4305 | 4305 | 4305 | 4305 | 755 |
| 504 | 20250115 | 104900 | 1043257465 | 4305 | 4305 | 4305 | 4305 | 151 |
| 505 | 20250115 | 104800 | 1042607410 | 4305 | 4305 | 4305 | 4305 | 34 |
| 506 | 20250115 | 104700 | 1042461040 | 4305 | 4300 | 4305 | 4300 | 591 |
| 507 | 20250115 | 104600 | 1039919285 | 4300 | 4305 | 4305 | 4300 | 609 |
| 508 | 20250115 | 104500 | 1037298040 | 4310 | 4320 | 4320 | 4310 | 393 |
| 509 | 20250115 | 104400 | 1035601780 | 4320 | 4320 | 4320 | 4320 | 120 |
| 510 | 20250115 | 104300 | 1035083380 | 4320 | 4320 | 4320 | 4320 | 10 |
| 511 | 20250115 | 104200 | 1035040180 | 4310 | 4325 | 4325 | 4310 | 243 |
| 512 | 20250115 | 104100 | 1033992835 | 4310 | 4310 | 4310 | 4310 | 50 |
| 513 | 20250115 | 104000 | 1033777335 | 4310 | 4310 | 4310 | 4310 | 1 |
| 514 | 20250115 | 103900 | 1033773025 | 4310 | 4315 | 4315 | 4310 | 650 |
| 515 | 20250115 | 103800 | 1030971510 | 4310 | 4310 | 4310 | 4310 | 100 |
| 516 | 20250115 | 103700 | 1030540510 | 4310 | 4310 | 4310 | 4310 | 381 |
| 517 | 20250115 | 103600 | 1028898400 | 4310 | 4315 | 4315 | 4310 | 715 |
| 518 | 20250115 | 103500 | 1025813315 | 4325 | 4320 | 4325 | 4315 | 2856 |
| 519 | 20250115 | 103400 | 1013485670 | 4320 | 4330 | 4330 | 4320 | 3898 |
| 520 | 20250115 | 103300 | 996624280 | 4330 | 4330 | 4330 | 4330 | 100 |
| 521 | 20250115 | 103200 | 996191280 | 4330 | 4330 | 4330 | 4330 | 337 |
| 522 | 20250115 | 103100 | 994732070 | 4330 | 4350 | 4350 | 4330 | 1509 |
| 523 | 20250115 | 103000 | 988194080 | 4350 | 4350 | 4350 | 4345 | 21 |
| 524 | 20250115 | 102900 | 988102780 | 4350 | 4355 | 4355 | 4350 | 47 |
| 525 | 20250115 | 102800 | 987898100 | 4355 | 4355 | 4355 | 4355 | 14 |
| 526 | 20250115 | 102700 | 987837130 | 4335 | 4340 | 4340 | 4335 | 2000 |
| 527 | 20250115 | 102600 | 979164410 | 4360 | 4355 | 4360 | 4355 | 511 |
| 528 | 20250115 | 102500 | 976938950 | 4340 | 4340 | 4340 | 4340 | 326 |
| 529 | 20250115 | 102400 | 975524110 | 4340 | 4340 | 4340 | 4340 | 30 |
| 530 | 20250115 | 102300 | 975393910 | 4340 | 4340 | 4345 | 4340 | 452 |
| 531 | 20250115 | 102200 | 973432155 | 4340 | 4340 | 4340 | 4340 | 3 |
| 532 | 20250115 | 102100 | 973419135 | 4335 | 4350 | 4350 | 4335 | 3580 |
| 533 | 20250115 | 102000 | 957879235 | 4350 | 4345 | 4350 | 4345 | 432 |
| 534 | 20250115 | 101900 | 956000710 | 4345 | 4340 | 4350 | 4340 | 1484 |
| 535 | 20250115 | 101800 | 949553285 | 4345 | 4350 | 4350 | 4345 | 2011 |
| 536 | 20250115 | 101700 | 940810360 | 4350 | 4360 | 4360 | 4350 | 7419 |
| 537 | 20250115 | 101600 | 908520840 | 4375 | 4370 | 4375 | 4365 | 2010 |
| 538 | 20250115 | 101500 | 899741115 | 4360 | 4380 | 4380 | 4360 | 504 |
| 539 | 20250115 | 101400 | 897539675 | 4380 | 4380 | 4380 | 4370 | 2094 |
| 540 | 20250115 | 101300 | 888368955 | 4385 | 4360 | 4385 | 4360 | 1225 |
| 541 | 20250115 | 101200 | 883007450 | 4385 | 4350 | 4390 | 4345 | 14348 |
| 542 | 20250115 | 101100 | 820225020 | 4350 | 4345 | 4350 | 4345 | 2625 |
| 543 | 20250115 | 101000 | 808818350 | 4345 | 4340 | 4345 | 4335 | 3349 |
| 544 | 20250115 | 100900 | 794286625 | 4340 | 4340 | 4340 | 4340 | 1310 |
| 545 | 20250115 | 100800 | 788601225 | 4340 | 4335 | 4345 | 4335 | 1465 |
| 546 | 20250115 | 100700 | 782242770 | 4335 | 4335 | 4335 | 4335 | 869 |
| 547 | 20250115 | 100600 | 778475655 | 4335 | 4335 | 4340 | 4335 | 4966 |
| 548 | 20250115 | 100500 | 756929350 | 4340 | 4330 | 4340 | 4330 | 333 |
| 549 | 20250115 | 100400 | 755486225 | 4335 | 4330 | 4335 | 4330 | 1941 |
| 550 | 20250115 | 100300 | 747076295 | 4325 | 4325 | 4325 | 4325 | 1 |
| 551 | 20250115 | 100200 | 747071970 | 4330 | 4330 | 4330 | 4325 | 150 |
| 552 | 20250115 | 100100 | 746423065 | 4325 | 4320 | 4325 | 4320 | 1190 |
| 553 | 20250115 | 100000 | 741278470 | 4325 | 4330 | 4330 | 4325 | 642 |
| 554 | 20250115 | 095900 | 738501220 | 4330 | 4325 | 4330 | 4325 | 1444 |
| 555 | 20250115 | 095800 | 732254975 | 4320 | 4320 | 4320 | 4315 | 2457 |
| 556 | 20250115 | 095700 | 721642370 | 4315 | 4315 | 4315 | 4315 | 979 |
| 557 | 20250115 | 095600 | 717417985 | 4315 | 4315 | 4315 | 4315 | 2 |
| 558 | 20250115 | 095500 | 717409355 | 4310 | 4310 | 4310 | 4310 | 216 |
| 559 | 20250115 | 095400 | 716478395 | 4310 | 4310 | 4310 | 4305 | 756 |
| 560 | 20250115 | 095300 | 713220055 | 4300 | 4300 | 4300 | 4295 | 2545 |
| 561 | 20250115 | 095200 | 702276605 | 4300 | 4300 | 4300 | 4300 | 13 |
| 562 | 20250115 | 095100 | 702220705 | 4300 | 4300 | 4300 | 4295 | 514 |
| 563 | 20250115 | 095000 | 700012905 | 4300 | 4300 | 4300 | 4300 | 21 |
| 564 | 20250115 | 094900 | 699922605 | 4295 | 4300 | 4305 | 4295 | 449 |
| 565 | 20250115 | 094800 | 697990895 | 4300 | 4300 | 4300 | 4300 | 618 |
| 566 | 20250115 | 094700 | 695333495 | 4300 | 4300 | 4300 | 4300 | 722 |
| 567 | 20250115 | 094600 | 692228895 | 4300 | 4295 | 4300 | 4290 | 1733 |
| 568 | 20250115 | 094500 | 684785995 | 4295 | 4295 | 4295 | 4295 | 60 |
| 569 | 20250115 | 094400 | 684528295 | 4290 | 4295 | 4295 | 4290 | 917 |
| 570 | 20250115 | 094300 | 680591765 | 4295 | 4300 | 4300 | 4295 | 450 |
| 571 | 20250115 | 094200 | 678659010 | 4305 | 4310 | 4310 | 4295 | 56 |
| 572 | 20250115 | 094100 | 678417935 | 4295 | 4310 | 4310 | 4295 | 6 |
| 573 | 20250115 | 094000 | 678392090 | 4310 | 4310 | 4310 | 4300 | 2045 |
| 574 | 20250115 | 093900 | 669597880 | 4295 | 4305 | 4305 | 4295 | 18800 |
| 575 | 20250115 | 093800 | 588847715 | 4305 | 4310 | 4310 | 4300 | 899 |
| 576 | 20250115 | 093700 | 584978090 | 4310 | 4310 | 4310 | 4310 | 339 |
| 577 | 20250115 | 093600 | 583517000 | 4310 | 4295 | 4310 | 4295 | 1277 |
| 578 | 20250115 | 093500 | 578019940 | 4300 | 4300 | 4305 | 4300 | 855 |
| 579 | 20250115 | 093400 | 574342470 | 4300 | 4295 | 4310 | 4295 | 2039 |
| 580 | 20250115 | 093300 | 565577715 | 4295 | 4275 | 4295 | 4270 | 10175 |
| 581 | 20250115 | 093200 | 522091655 | 4275 | 4275 | 4275 | 4270 | 2481 |
| 582 | 20250115 | 093100 | 511486270 | 4275 | 4285 | 4285 | 4275 | 212 |
| 583 | 20250115 | 093000 | 510578950 | 4275 | 4270 | 4275 | 4270 | 1316 |
| 584 | 20250115 | 092900 | 504957435 | 4270 | 4270 | 4270 | 4265 | 623 |
| 585 | 20250115 | 092800 | 502297230 | 4270 | 4270 | 4275 | 4265 | 1483 |
| 586 | 20250115 | 092700 | 495963135 | 4270 | 4275 | 4275 | 4270 | 6044 |
| 587 | 20250115 | 092600 | 470154370 | 4275 | 4275 | 4280 | 4275 | 424 |
| 588 | 20250115 | 092500 | 468341765 | 4275 | 4290 | 4295 | 4275 | 634 |
| 589 | 20250115 | 092400 | 465627925 | 4290 | 4280 | 4295 | 4280 | 3191 |
| 590 | 20250115 | 092300 | 451931945 | 4280 | 4280 | 4280 | 4270 | 2400 |
| 591 | 20250115 | 092200 | 441660015 | 4280 | 4280 | 4280 | 4280 | 6866 |
| 592 | 20250115 | 092100 | 412273535 | 4265 | 4270 | 4275 | 4265 | 6957 |
| 593 | 20250115 | 092000 | 382568290 | 4270 | 4275 | 4275 | 4265 | 3349 |
| 594 | 20250115 | 091900 | 368275610 | 4275 | 4290 | 4290 | 4270 | 3043 |
| 595 | 20250115 | 091800 | 355262975 | 4280 | 4275 | 4280 | 4275 | 637 |
| 596 | 20250115 | 091700 | 352536780 | 4270 | 4295 | 4295 | 4270 | 10831 |
| 597 | 20250115 | 091600 | 306139135 | 4300 | 4305 | 4305 | 4300 | 2364 |
| 598 | 20250115 | 091500 | 295973410 | 4305 | 4320 | 4320 | 4305 | 455 |
| 599 | 20250115 | 091400 | 294012425 | 4325 | 4310 | 4325 | 4300 | 1750 |
| 600 | 20250115 | 091300 | 286479075 | 4305 | 4310 | 4310 | 4305 | 798 |
| 601 | 20250115 | 091200 | 283043645 | 4305 | 4310 | 4310 | 4305 | 1297 |
| 602 | 20250115 | 091100 | 277455725 | 4325 | 4335 | 4335 | 4320 | 3191 |
| 603 | 20250115 | 091000 | 263653475 | 4340 | 4340 | 4340 | 4335 | 2300 |
| 604 | 20250115 | 090900 | 253677575 | 4340 | 4340 | 4340 | 4335 | 259 |
| 605 | 20250115 | 090800 | 252554015 | 4340 | 4335 | 4350 | 4335 | 3990 |
| 606 | 20250115 | 090700 | 235235045 | 4335 | 4335 | 4335 | 4305 | 3948 |
| 607 | 20250115 | 090600 | 218193735 | 4335 | 4340 | 4340 | 4310 | 481 |
| 608 | 20250115 | 090500 | 216113375 | 4335 | 4305 | 4335 | 4295 | 2859 |
| 609 | 20250115 | 090400 | 203782475 | 4295 | 4315 | 4315 | 4295 | 9984 |
| 610 | 20250115 | 090300 | 160888470 | 4310 | 4300 | 4310 | 4290 | 3536 |
| 611 | 20250115 | 090200 | 145673035 | 4290 | 4300 | 4320 | 4280 | 5983 |
| 612 | 20250115 | 090100 | 119914280 | 4300 | 4295 | 4310 | 4270 | 13951 |
| 613 | 20250115 | 090000 | 60112295 | 4300 | 4300 | 4315 | 4295 | 12510 |