30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 3 | 20250108 | 190900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20250108 | 190800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20250108 | 190700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20250108 | 190600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20250108 | 190500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20250108 | 190400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20250108 | 190300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20250108 | 190200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20250108 | 190100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20250108 | 190000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20250108 | 185900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20250108 | 185800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20250108 | 185700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20250108 | 185600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20250108 | 185500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20250108 | 185400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20250108 | 185300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20250108 | 185200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20250108 | 185100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20250108 | 185000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20250108 | 184900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20250108 | 184800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20250108 | 184700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20250108 | 184600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20250108 | 184500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20250108 | 184400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20250108 | 184300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20250108 | 184200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20250108 | 184100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20250108 | 184000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 33 | 20250108 | 183900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20250108 | 183800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20250108 | 183700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20250108 | 183600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20250108 | 183500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20250108 | 183400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20250108 | 183300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20250108 | 183200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20250108 | 183100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20250108 | 183000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20250108 | 182900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20250108 | 182800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20250108 | 182700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20250108 | 182600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20250108 | 182500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20250108 | 182400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20250108 | 182300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20250108 | 182200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20250108 | 182100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20250108 | 182000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20250108 | 181900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20250108 | 181800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20250108 | 181700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20250108 | 181600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20250108 | 181500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20250108 | 181400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20250108 | 181300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20250108 | 181200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20250108 | 181100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20250108 | 181000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 63 | 20250108 | 180900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20250108 | 180800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20250108 | 180700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20250108 | 180600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20250108 | 180500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20250108 | 180400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20250108 | 180300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20250108 | 180200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20250108 | 180100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20250108 | 180000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20250108 | 175900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20250108 | 175800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20250108 | 175700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20250108 | 175600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20250108 | 175500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20250108 | 175400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20250108 | 175300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20250108 | 175200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20250108 | 175100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20250108 | 175000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20250108 | 174900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20250108 | 174800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20250108 | 174700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20250108 | 174600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20250108 | 174500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20250108 | 174400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20250108 | 174300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20250108 | 174200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20250108 | 174100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20250108 | 174000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 93 | 20250108 | 173900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20250108 | 173800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20250108 | 173700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20250108 | 173600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20250108 | 173500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20250108 | 173400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20250108 | 173300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20250108 | 173200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20250108 | 173100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20250108 | 173000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20250108 | 172900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20250108 | 172800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20250108 | 172700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20250108 | 172600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20250108 | 172500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20250108 | 172400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20250108 | 172300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20250108 | 172200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20250108 | 172100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20250108 | 172000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20250108 | 171900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20250108 | 171800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20250108 | 171700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20250108 | 171600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20250108 | 171500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20250108 | 171400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20250108 | 171300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20250108 | 171200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20250108 | 171100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20250108 | 171000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 123 | 20250108 | 170900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20250108 | 170800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20250108 | 170700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20250108 | 170600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20250108 | 170500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20250108 | 170400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20250108 | 170300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20250108 | 170200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20250108 | 170100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20250108 | 170000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20250108 | 165900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20250108 | 165800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20250108 | 165700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20250108 | 165600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20250108 | 165500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20250108 | 165400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20250108 | 165300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20250108 | 165200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20250108 | 165100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20250108 | 165000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20250108 | 164900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20250108 | 164800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20250108 | 164700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20250108 | 164600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20250108 | 164500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20250108 | 164400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20250108 | 164300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20250108 | 164200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20250108 | 164100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20250108 | 164000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 153 | 20250108 | 163900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20250108 | 163800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20250108 | 163700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20250108 | 163600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20250108 | 163500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20250108 | 163400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20250108 | 163300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20250108 | 163200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20250108 | 163100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20250108 | 163000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20250108 | 162900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20250108 | 162800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20250108 | 162700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20250108 | 162600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20250108 | 162500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20250108 | 162400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20250108 | 162300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20250108 | 162200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20250108 | 162100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20250108 | 162000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20250108 | 161900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20250108 | 161800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20250108 | 161700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20250108 | 161600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20250108 | 161500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20250108 | 161400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20250108 | 161300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20250108 | 161200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20250108 | 161100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20250108 | 161000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 183 | 20250108 | 160900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20250108 | 160800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20250108 | 160700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20250108 | 160600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20250108 | 160500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20250108 | 160400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20250108 | 160300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20250108 | 160200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20250108 | 160100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20250108 | 160000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20250108 | 155900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20250108 | 155800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20250108 | 155700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20250108 | 155600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20250108 | 155500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20250108 | 155400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20250108 | 155300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20250108 | 155200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20250108 | 155100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20250108 | 155000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20250108 | 154900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20250108 | 154800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20250108 | 154700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20250108 | 154600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20250108 | 154500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20250108 | 154400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20250108 | 154300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20250108 | 154200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20250108 | 154100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20250108 | 154000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 213 | 20250108 | 153900 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20250108 | 153800 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20250108 | 153700 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20250108 | 153600 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20250108 | 153500 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20250108 | 153400 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20250108 | 153300 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20250108 | 153200 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20250108 | 153100 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20250108 | 153000 | 1689896960 | 3835 | 3835 | 3835 | 3835 | 7603 |
| 223 | 20250108 | 152900 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20250108 | 152800 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20250108 | 152700 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20250108 | 152600 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20250108 | 152500 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20250108 | 152400 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20250108 | 152300 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20250108 | 152200 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 231 | 20250108 | 152100 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20250108 | 152000 | 1660739455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20250108 | 151900 | 1660739455 | 3835 | 3835 | 3845 | 3830 | 1916 |
| 234 | 20250108 | 151800 | 1653390865 | 3835 | 3835 | 3835 | 3830 | 956 |
| 235 | 20250108 | 151700 | 1649729105 | 3835 | 3830 | 3835 | 3830 | 1730 |
| 236 | 20250108 | 151600 | 1643102725 | 3835 | 3825 | 3835 | 3820 | 378 |
| 237 | 20250108 | 151500 | 1641656890 | 3820 | 3835 | 3840 | 3820 | 15230 |
| 238 | 20250108 | 151400 | 1583424065 | 3835 | 3840 | 3840 | 3830 | 429 |
| 239 | 20250108 | 151300 | 1581779490 | 3835 | 3835 | 3845 | 3830 | 527 |
| 240 | 20250108 | 151200 | 1579758430 | 3830 | 3835 | 3845 | 3830 | 672 |
| 241 | 20250108 | 151100 | 1577184625 | 3835 | 3840 | 3845 | 3835 | 10 |
| 242 | 20250108 | 151000 | 1577146230 | 3835 | 3840 | 3840 | 3835 | 342 |
| 243 | 20250108 | 150900 | 1575834645 | 3830 | 3845 | 3845 | 3830 | 10077 |
| 244 | 20250108 | 150800 | 1537219035 | 3840 | 3845 | 3845 | 3840 | 781 |
| 245 | 20250108 | 150700 | 1534219980 | 3840 | 3845 | 3850 | 3840 | 424 |
| 246 | 20250108 | 150600 | 1532591470 | 3840 | 3850 | 3850 | 3840 | 164 |
| 247 | 20250108 | 150500 | 1531961520 | 3845 | 3850 | 3850 | 3845 | 645 |
| 248 | 20250108 | 150400 | 1529481000 | 3850 | 3845 | 3850 | 3845 | 92 |
| 249 | 20250108 | 150300 | 1529127165 | 3850 | 3860 | 3865 | 3845 | 1506 |
| 250 | 20250108 | 150200 | 1523329570 | 3865 | 3845 | 3865 | 3845 | 580 |
| 251 | 20250108 | 150100 | 1521097920 | 3840 | 3840 | 3845 | 3835 | 376 |
| 252 | 20250108 | 150000 | 1519654420 | 3845 | 3840 | 3845 | 3840 | 1139 |
| 253 | 20250108 | 145900 | 1515275335 | 3840 | 3845 | 3845 | 3840 | 9026 |
| 254 | 20250108 | 145800 | 1480611105 | 3845 | 3845 | 3850 | 3845 | 3014 |
| 255 | 20250108 | 145700 | 1469022225 | 3850 | 3850 | 3850 | 3845 | 113 |
| 256 | 20250108 | 145600 | 1468587490 | 3845 | 3850 | 3850 | 3845 | 146 |
| 257 | 20250108 | 145500 | 1468025760 | 3850 | 3850 | 3850 | 3845 | 1111 |
| 258 | 20250108 | 145400 | 1463751730 | 3845 | 3850 | 3850 | 3845 | 500 |
| 259 | 20250108 | 145300 | 1461829215 | 3845 | 3850 | 3850 | 3845 | 1606 |
| 260 | 20250108 | 145200 | 1455649425 | 3850 | 3850 | 3850 | 3850 | 35 |
| 261 | 20250108 | 145100 | 1455514675 | 3855 | 3860 | 3860 | 3850 | 227 |
| 262 | 20250108 | 145000 | 1454640290 | 3865 | 3850 | 3865 | 3845 | 1067 |
| 263 | 20250108 | 144900 | 1450528440 | 3850 | 3850 | 3860 | 3845 | 3623 |
| 264 | 20250108 | 144800 | 1436581990 | 3855 | 3855 | 3855 | 3850 | 395 |
| 265 | 20250108 | 144700 | 1435061230 | 3860 | 3855 | 3865 | 3855 | 102 |
| 266 | 20250108 | 144600 | 1434668005 | 3850 | 3855 | 3855 | 3850 | 251 |
| 267 | 20250108 | 144500 | 1433701145 | 3865 | 3850 | 3865 | 3850 | 465 |
| 268 | 20250108 | 144400 | 1431910545 | 3855 | 3850 | 3855 | 3850 | 683 |
| 269 | 20250108 | 144300 | 1429279305 | 3850 | 3845 | 3850 | 3845 | 569 |
| 270 | 20250108 | 144200 | 1427089335 | 3850 | 3855 | 3855 | 3850 | 31 |
| 271 | 20250108 | 144100 | 1426969835 | 3855 | 3855 | 3855 | 3845 | 419 |
| 272 | 20250108 | 144000 | 1425358750 | 3850 | 3850 | 3865 | 3850 | 173 |
| 273 | 20250108 | 143900 | 1424692605 | 3850 | 3850 | 3850 | 3845 | 378 |
| 274 | 20250108 | 143800 | 1423239015 | 3850 | 3845 | 3850 | 3845 | 796 |
| 275 | 20250108 | 143700 | 1420178335 | 3850 | 3845 | 3850 | 3845 | 261 |
| 276 | 20250108 | 143600 | 1419174780 | 3850 | 3850 | 3850 | 3845 | 564 |
| 277 | 20250108 | 143500 | 1417005785 | 3845 | 3845 | 3850 | 3845 | 158 |
| 278 | 20250108 | 143400 | 1416398270 | 3855 | 3840 | 3855 | 3840 | 170 |
| 279 | 20250108 | 143300 | 1415745190 | 3845 | 3845 | 3845 | 3840 | 443 |
| 280 | 20250108 | 143200 | 1414043930 | 3850 | 3850 | 3855 | 3840 | 685 |
| 281 | 20250108 | 143100 | 1411410925 | 3845 | 3845 | 3870 | 3840 | 1057 |
| 282 | 20250108 | 143000 | 1407345925 | 3845 | 3845 | 3845 | 3840 | 571 |
| 283 | 20250108 | 142900 | 1405150755 | 3845 | 3845 | 3850 | 3840 | 3025 |
| 284 | 20250108 | 142800 | 1393521335 | 3855 | 3860 | 3865 | 3855 | 242 |
| 285 | 20250108 | 142700 | 1392586505 | 3860 | 3850 | 3860 | 3850 | 623 |
| 286 | 20250108 | 142600 | 1390186930 | 3850 | 3860 | 3860 | 3850 | 131 |
| 287 | 20250108 | 142500 | 1389682570 | 3845 | 3860 | 3860 | 3845 | 10101 |
| 288 | 20250108 | 142400 | 1350839345 | 3855 | 3850 | 3860 | 3850 | 541 |
| 289 | 20250108 | 142300 | 1348754570 | 3850 | 3855 | 3855 | 3850 | 485 |
| 290 | 20250108 | 142200 | 1346887210 | 3855 | 3855 | 3855 | 3850 | 817 |
| 291 | 20250108 | 142100 | 1343740835 | 3850 | 3845 | 3850 | 3845 | 331 |
| 292 | 20250108 | 142000 | 1342467260 | 3850 | 3845 | 3850 | 3845 | 240 |
| 293 | 20250108 | 141900 | 1341544450 | 3850 | 3850 | 3850 | 3845 | 164 |
| 294 | 20250108 | 141800 | 1340913845 | 3845 | 3845 | 3850 | 3845 | 816 |
| 295 | 20250108 | 141700 | 1337776320 | 3850 | 3845 | 3850 | 3845 | 256 |
| 296 | 20250108 | 141600 | 1336791985 | 3850 | 3845 | 3850 | 3845 | 202 |
| 297 | 20250108 | 141500 | 1336014995 | 3850 | 3845 | 3850 | 3845 | 682 |
| 298 | 20250108 | 141400 | 1333392690 | 3850 | 3845 | 3850 | 3845 | 154 |
| 299 | 20250108 | 141300 | 1332800545 | 3855 | 3850 | 3855 | 3845 | 531 |
| 300 | 20250108 | 141200 | 1330757965 | 3850 | 3845 | 3850 | 3845 | 627 |
| 301 | 20250108 | 141100 | 1328345930 | 3845 | 3835 | 3845 | 3835 | 524 |
| 302 | 20250108 | 141000 | 1326334055 | 3840 | 3840 | 3840 | 3835 | 275 |
| 303 | 20250108 | 140900 | 1325279375 | 3835 | 3835 | 3840 | 3835 | 132 |
| 304 | 20250108 | 140800 | 1324773115 | 3835 | 3840 | 3845 | 3835 | 1019 |
| 305 | 20250108 | 140700 | 1320865230 | 3835 | 3840 | 3840 | 3835 | 7 |
| 306 | 20250108 | 140600 | 1320838365 | 3835 | 3835 | 3840 | 3835 | 330 |
| 307 | 20250108 | 140500 | 1319572180 | 3840 | 3845 | 3845 | 3840 | 864 |
| 308 | 20250108 | 140400 | 1316251000 | 3845 | 3840 | 3850 | 3840 | 1197 |
| 309 | 20250108 | 140300 | 1311652790 | 3845 | 3840 | 3845 | 3840 | 322 |
| 310 | 20250108 | 140200 | 1310416305 | 3845 | 3840 | 3845 | 3840 | 73 |
| 311 | 20250108 | 140100 | 1310135980 | 3845 | 3840 | 3845 | 3840 | 161 |
| 312 | 20250108 | 140000 | 1309517725 | 3840 | 3840 | 3840 | 3835 | 474 |
| 313 | 20250108 | 135900 | 1307698220 | 3840 | 3845 | 3845 | 3840 | 526 |
| 314 | 20250108 | 135800 | 1305677680 | 3845 | 3845 | 3845 | 3845 | 207 |
| 315 | 20250108 | 135700 | 1304881765 | 3850 | 3850 | 3850 | 3845 | 478 |
| 316 | 20250108 | 135600 | 1303041835 | 3845 | 3840 | 3850 | 3840 | 1909 |
| 317 | 20250108 | 135500 | 1295703310 | 3845 | 3840 | 3845 | 3840 | 419 |
| 318 | 20250108 | 135400 | 1294094345 | 3845 | 3840 | 3845 | 3840 | 563 |
| 319 | 20250108 | 135300 | 1291932410 | 3845 | 3840 | 3845 | 3840 | 427 |
| 320 | 20250108 | 135200 | 1290292220 | 3840 | 3840 | 3840 | 3835 | 1756 |
| 321 | 20250108 | 135100 | 1283549540 | 3835 | 3845 | 3845 | 3830 | 8203 |
| 322 | 20250108 | 135000 | 1252060935 | 3845 | 3850 | 3850 | 3845 | 357 |
| 323 | 20250108 | 134900 | 1250688265 | 3850 | 3850 | 3850 | 3845 | 512 |
| 324 | 20250108 | 134800 | 1248719515 | 3850 | 3855 | 3855 | 3845 | 8485 |
| 325 | 20250108 | 134700 | 1216075580 | 3850 | 3850 | 3850 | 3850 | 142 |
| 326 | 20250108 | 134600 | 1215528880 | 3855 | 3850 | 3855 | 3850 | 896 |
| 327 | 20250108 | 134500 | 1212077980 | 3850 | 3850 | 3850 | 3850 | 69 |
| 328 | 20250108 | 134400 | 1211812330 | 3850 | 3855 | 3855 | 3850 | 250 |
| 329 | 20250108 | 134300 | 1210848900 | 3855 | 3855 | 3855 | 3855 | 329 |
| 330 | 20250108 | 134200 | 1209580605 | 3855 | 3855 | 3855 | 3850 | 234 |
| 331 | 20250108 | 134100 | 1208678830 | 3855 | 3855 | 3855 | 3850 | 575 |
| 332 | 20250108 | 134000 | 1206462580 | 3850 | 3850 | 3850 | 3850 | 4 |
| 333 | 20250108 | 133900 | 1206447180 | 3845 | 3850 | 3850 | 3845 | 703 |
| 334 | 20250108 | 133800 | 1203742905 | 3850 | 3850 | 3865 | 3845 | 429 |
| 335 | 20250108 | 133700 | 1202091835 | 3845 | 3850 | 3850 | 3845 | 627 |
| 336 | 20250108 | 133600 | 1199681010 | 3845 | 3850 | 3850 | 3845 | 212 |
| 337 | 20250108 | 133500 | 1198865860 | 3860 | 3850 | 3860 | 3850 | 8 |
| 338 | 20250108 | 133400 | 1198835020 | 3845 | 3850 | 3850 | 3845 | 765 |
| 339 | 20250108 | 133300 | 1195893420 | 3850 | 3845 | 3850 | 3845 | 115 |
| 340 | 20250108 | 133200 | 1195451230 | 3850 | 3845 | 3850 | 3845 | 577 |
| 341 | 20250108 | 133100 | 1193232655 | 3845 | 3850 | 3850 | 3845 | 281 |
| 342 | 20250108 | 133000 | 1192151740 | 3850 | 3850 | 3850 | 3850 | 81 |
| 343 | 20250108 | 132900 | 1191839890 | 3845 | 3845 | 3845 | 3845 | 719 |
| 344 | 20250108 | 132800 | 1189075335 | 3845 | 3855 | 3855 | 3845 | 5842 |
| 345 | 20250108 | 132700 | 1166582220 | 3860 | 3855 | 3860 | 3855 | 336 |
| 346 | 20250108 | 132600 | 1165286935 | 3855 | 3855 | 3855 | 3855 | 98 |
| 347 | 20250108 | 132500 | 1164909145 | 3855 | 3855 | 3855 | 3855 | 105 |
| 348 | 20250108 | 132400 | 1164504370 | 3860 | 3860 | 3860 | 3855 | 686 |
| 349 | 20250108 | 132300 | 1161857460 | 3865 | 3860 | 3865 | 3860 | 480 |
| 350 | 20250108 | 132200 | 1160004650 | 3860 | 3860 | 3865 | 3855 | 377 |
| 351 | 20250108 | 132100 | 1158550945 | 3860 | 3855 | 3860 | 3855 | 113 |
| 352 | 20250108 | 132000 | 1158115300 | 3855 | 3855 | 3855 | 3855 | 95 |
| 353 | 20250108 | 131900 | 1157749075 | 3855 | 3860 | 3860 | 3855 | 1060 |
| 354 | 20250108 | 131800 | 1153662755 | 3855 | 3855 | 3855 | 3855 | 130 |
| 355 | 20250108 | 131700 | 1153161605 | 3860 | 3860 | 3870 | 3860 | 192 |
| 356 | 20250108 | 131600 | 1152420370 | 3855 | 3860 | 3860 | 3855 | 229 |
| 357 | 20250108 | 131500 | 1151537570 | 3855 | 3855 | 3855 | 3855 | 289 |
| 358 | 20250108 | 131400 | 1150423475 | 3855 | 3860 | 3860 | 3855 | 895 |
| 359 | 20250108 | 131300 | 1146973180 | 3860 | 3855 | 3860 | 3855 | 133 |
| 360 | 20250108 | 131200 | 1146460355 | 3855 | 3855 | 3855 | 3855 | 293 |
| 361 | 20250108 | 131100 | 1145330840 | 3855 | 3855 | 3855 | 3855 | 103 |
| 362 | 20250108 | 131000 | 1144933775 | 3855 | 3855 | 3855 | 3850 | 585 |
| 363 | 20250108 | 130900 | 1142679195 | 3850 | 3855 | 3860 | 3850 | 2642 |
| 364 | 20250108 | 130800 | 1132495975 | 3850 | 3850 | 3850 | 3845 | 913 |
| 365 | 20250108 | 130700 | 1128981520 | 3845 | 3845 | 3845 | 3845 | 300 |
| 366 | 20250108 | 130600 | 1127828020 | 3845 | 3850 | 3850 | 3845 | 120 |
| 367 | 20250108 | 130500 | 1127366570 | 3850 | 3850 | 3850 | 3845 | 742 |
| 368 | 20250108 | 130400 | 1124513310 | 3845 | 3845 | 3845 | 3845 | 544 |
| 369 | 20250108 | 130300 | 1122421630 | 3850 | 3850 | 3850 | 3845 | 127 |
| 370 | 20250108 | 130200 | 1121933235 | 3850 | 3850 | 3850 | 3845 | 636 |
| 371 | 20250108 | 130100 | 1119487130 | 3850 | 3855 | 3855 | 3845 | 1006 |
| 372 | 20250108 | 130000 | 1115614390 | 3850 | 3855 | 3855 | 3850 | 651 |
| 373 | 20250108 | 125900 | 1113107985 | 3855 | 3850 | 3855 | 3850 | 495 |
| 374 | 20250108 | 125800 | 1111202225 | 3855 | 3850 | 3855 | 3845 | 372 |
| 375 | 20250108 | 125700 | 1109771820 | 3850 | 3855 | 3855 | 3845 | 112 |
| 376 | 20250108 | 125600 | 1109340710 | 3850 | 3850 | 3850 | 3845 | 498 |
| 377 | 20250108 | 125500 | 1107425770 | 3850 | 3855 | 3855 | 3850 | 2706 |
| 378 | 20250108 | 125400 | 1097006285 | 3855 | 3845 | 3855 | 3845 | 581 |
| 379 | 20250108 | 125300 | 1094768320 | 3850 | 3850 | 3850 | 3850 | 569 |
| 380 | 20250108 | 125200 | 1092577670 | 3855 | 3845 | 3855 | 3845 | 349 |
| 381 | 20250108 | 125100 | 1091234745 | 3845 | 3850 | 3850 | 3845 | 786 |
| 382 | 20250108 | 125000 | 1088212300 | 3845 | 3850 | 3850 | 3845 | 556 |
| 383 | 20250108 | 124900 | 1086072580 | 3850 | 3850 | 3855 | 3850 | 160 |
| 384 | 20250108 | 124800 | 1085456530 | 3850 | 3855 | 3855 | 3845 | 275 |
| 385 | 20250108 | 124700 | 1084398210 | 3855 | 3850 | 3855 | 3850 | 482 |
| 386 | 20250108 | 124600 | 1082542500 | 3855 | 3850 | 3855 | 3850 | 250 |
| 387 | 20250108 | 124500 | 1081579345 | 3860 | 3855 | 3860 | 3850 | 1169 |
| 388 | 20250108 | 124400 | 1077078075 | 3860 | 3860 | 3860 | 3855 | 233 |
| 389 | 20250108 | 124300 | 1076179205 | 3860 | 3855 | 3860 | 3855 | 324 |
| 390 | 20250108 | 124200 | 1074930175 | 3860 | 3860 | 3865 | 3860 | 28 |
| 391 | 20250108 | 124100 | 1074822085 | 3855 | 3850 | 3855 | 3850 | 418 |
| 392 | 20250108 | 124000 | 1073211805 | 3865 | 3865 | 3865 | 3850 | 392 |
| 393 | 20250108 | 123900 | 1071702570 | 3860 | 3855 | 3860 | 3845 | 149 |
| 394 | 20250108 | 123800 | 1071128795 | 3850 | 3850 | 3855 | 3850 | 870 |
| 395 | 20250108 | 123700 | 1067779285 | 3850 | 3850 | 3855 | 3850 | 434 |
| 396 | 20250108 | 123600 | 1066107955 | 3850 | 3860 | 3860 | 3850 | 6549 |
| 397 | 20250108 | 123500 | 1040873045 | 3860 | 3870 | 3870 | 3860 | 117 |
| 398 | 20250108 | 123400 | 1040421375 | 3870 | 3865 | 3870 | 3860 | 508 |
| 399 | 20250108 | 123300 | 1038459440 | 3860 | 3865 | 3865 | 3860 | 369 |
| 400 | 20250108 | 123200 | 1037035035 | 3870 | 3865 | 3870 | 3865 | 145 |
| 401 | 20250108 | 123100 | 1036474355 | 3860 | 3865 | 3870 | 3860 | 350 |
| 402 | 20250108 | 123000 | 1035122090 | 3860 | 3860 | 3865 | 3860 | 706 |
| 403 | 20250108 | 122900 | 1032395915 | 3865 | 3860 | 3865 | 3850 | 1948 |
| 404 | 20250108 | 122800 | 1024880330 | 3860 | 3860 | 3860 | 3850 | 6405 |
| 405 | 20250108 | 122700 | 1000215605 | 3860 | 3860 | 3860 | 3860 | 126 |
| 406 | 20250108 | 122600 | 999729245 | 3855 | 3855 | 3860 | 3855 | 450 |
| 407 | 20250108 | 122500 | 997993985 | 3855 | 3860 | 3860 | 3855 | 395 |
| 408 | 20250108 | 122400 | 996470690 | 3860 | 3865 | 3865 | 3850 | 1428 |
| 409 | 20250108 | 122300 | 990965315 | 3850 | 3860 | 3865 | 3850 | 313 |
| 410 | 20250108 | 122200 | 989757170 | 3860 | 3880 | 3880 | 3845 | 31520 |
| 411 | 20250108 | 122100 | 868187600 | 3885 | 3885 | 3885 | 3885 | 36 |
| 412 | 20250108 | 122000 | 868047740 | 3880 | 3880 | 3885 | 3880 | 1562 |
| 413 | 20250108 | 121900 | 861984000 | 3885 | 3890 | 3890 | 3885 | 1680 |
| 414 | 20250108 | 121800 | 855457195 | 3890 | 3885 | 3890 | 3885 | 125 |
| 415 | 20250108 | 121700 | 854971520 | 3890 | 3890 | 3890 | 3890 | 279 |
| 416 | 20250108 | 121600 | 853886210 | 3895 | 3895 | 3895 | 3890 | 202 |
| 417 | 20250108 | 121500 | 853100420 | 3890 | 3900 | 3900 | 3890 | 2689 |
| 418 | 20250108 | 121400 | 842630490 | 3900 | 3900 | 3905 | 3900 | 301 |
| 419 | 20250108 | 121300 | 841456580 | 3905 | 3895 | 3905 | 3895 | 541 |
| 420 | 20250108 | 121200 | 839346980 | 3890 | 3895 | 3895 | 3890 | 352 |
| 421 | 20250108 | 121100 | 837976550 | 3895 | 3895 | 3895 | 3890 | 382 |
| 422 | 20250108 | 121000 | 836489145 | 3900 | 3895 | 3900 | 3890 | 868 |
| 423 | 20250108 | 120900 | 833108590 | 3890 | 3885 | 3895 | 3885 | 295 |
| 424 | 20250108 | 120800 | 831961505 | 3905 | 3905 | 3910 | 3885 | 12006 |
| 425 | 20250108 | 120700 | 785274190 | 3910 | 3900 | 3910 | 3895 | 3130 |
| 426 | 20250108 | 120600 | 773052920 | 3900 | 3895 | 3905 | 3895 | 2320 |
| 427 | 20250108 | 120500 | 764002875 | 3880 | 3920 | 3920 | 3880 | 50783 |
| 428 | 20250108 | 120400 | 566364585 | 3920 | 3920 | 3920 | 3920 | 119 |
| 429 | 20250108 | 120300 | 565898105 | 3920 | 3925 | 3925 | 3920 | 1673 |
| 430 | 20250108 | 120200 | 559339920 | 3920 | 3925 | 3925 | 3920 | 194 |
| 431 | 20250108 | 120100 | 558578995 | 3925 | 3930 | 3930 | 3925 | 563 |
| 432 | 20250108 | 120000 | 556368720 | 3930 | 3930 | 3935 | 3925 | 548 |
| 433 | 20250108 | 115900 | 554217450 | 3930 | 3930 | 3930 | 3930 | 111 |
| 434 | 20250108 | 115800 | 553781220 | 3935 | 3930 | 3935 | 3920 | 292 |
| 435 | 20250108 | 115700 | 552634255 | 3925 | 3930 | 3935 | 3925 | 935 |
| 436 | 20250108 | 115600 | 548962065 | 3930 | 3930 | 3930 | 3925 | 209 |
| 437 | 20250108 | 115500 | 548141540 | 3925 | 3935 | 3935 | 3925 | 612 |
| 438 | 20250108 | 115400 | 545739365 | 3930 | 3930 | 3930 | 3930 | 148 |
| 439 | 20250108 | 115300 | 545157725 | 3935 | 3925 | 3935 | 3925 | 265 |
| 440 | 20250108 | 115200 | 544117105 | 3930 | 3935 | 3935 | 3930 | 2593 |
| 441 | 20250108 | 115100 | 533924015 | 3930 | 3935 | 3935 | 3930 | 99 |
| 442 | 20250108 | 115000 | 533534925 | 3930 | 3930 | 3935 | 3930 | 5568 |
| 443 | 20250108 | 114900 | 511652580 | 3935 | 3935 | 3935 | 3935 | 26 |
| 444 | 20250108 | 114800 | 511550270 | 3935 | 3935 | 3935 | 3930 | 667 |
| 445 | 20250108 | 114700 | 508926140 | 3940 | 3935 | 3940 | 3935 | 291 |
| 446 | 20250108 | 114600 | 507781050 | 3940 | 3930 | 3940 | 3930 | 690 |
| 447 | 20250108 | 114500 | 505068745 | 3935 | 3930 | 3940 | 3930 | 429 |
| 448 | 20250108 | 114400 | 503382660 | 3935 | 3935 | 3935 | 3935 | 10 |
| 449 | 20250108 | 114300 | 503343310 | 3935 | 3930 | 3935 | 3930 | 611 |
| 450 | 20250108 | 114200 | 500941705 | 3935 | 3935 | 3940 | 3935 | 660 |
| 451 | 20250108 | 114100 | 498344395 | 3930 | 3930 | 3935 | 3930 | 302 |
| 452 | 20250108 | 114000 | 497157530 | 3940 | 3935 | 3940 | 3935 | 340 |
| 453 | 20250108 | 113900 | 495819625 | 3935 | 3935 | 3935 | 3930 | 365 |
| 454 | 20250108 | 113800 | 494383945 | 3935 | 3940 | 3940 | 3930 | 797 |
| 455 | 20250108 | 113700 | 491246185 | 3940 | 3935 | 3940 | 3930 | 166 |
| 456 | 20250108 | 113600 | 490593560 | 3935 | 3935 | 3935 | 3930 | 700 |
| 457 | 20250108 | 113500 | 487840610 | 3935 | 3935 | 3940 | 3935 | 115 |
| 458 | 20250108 | 113400 | 487388060 | 3940 | 3940 | 3945 | 3940 | 101 |
| 459 | 20250108 | 113300 | 486990115 | 3935 | 3935 | 3935 | 3935 | 289 |
| 460 | 20250108 | 113200 | 485852900 | 3940 | 3945 | 3945 | 3940 | 387 |
| 461 | 20250108 | 113100 | 484328115 | 3940 | 3955 | 3955 | 3940 | 117 |
| 462 | 20250108 | 113000 | 483867120 | 3950 | 3945 | 3950 | 3940 | 919 |
| 463 | 20250108 | 112900 | 480240145 | 3950 | 3945 | 3950 | 3940 | 121 |
| 464 | 20250108 | 112800 | 479762890 | 3945 | 3955 | 3955 | 3945 | 371 |
| 465 | 20250108 | 112700 | 478297795 | 3960 | 3945 | 3960 | 3945 | 311 |
| 466 | 20250108 | 112600 | 477069720 | 3930 | 3960 | 3960 | 3930 | 22631 |
| 467 | 20250108 | 112500 | 387763095 | 3965 | 3960 | 3965 | 3960 | 404 |
| 468 | 20250108 | 112400 | 386162100 | 3970 | 3965 | 3970 | 3960 | 179 |
| 469 | 20250108 | 112300 | 385452370 | 3975 | 3975 | 3975 | 3960 | 3125 |
| 470 | 20250108 | 112200 | 373052380 | 3975 | 3975 | 3975 | 3975 | 291 |
| 471 | 20250108 | 112100 | 371895655 | 3975 | 3970 | 3975 | 3970 | 1086 |
| 472 | 20250108 | 112000 | 367582930 | 3975 | 3975 | 3980 | 3970 | 815 |
| 473 | 20250108 | 111900 | 364345615 | 3975 | 3975 | 3980 | 3975 | 588 |
| 474 | 20250108 | 111800 | 362007010 | 3980 | 3980 | 3980 | 3975 | 205 |
| 475 | 20250108 | 111700 | 361191575 | 3980 | 3980 | 3985 | 3980 | 847 |
| 476 | 20250108 | 111600 | 357820510 | 3980 | 3980 | 3985 | 3980 | 1085 |
| 477 | 20250108 | 111500 | 353502205 | 3980 | 3980 | 3985 | 3980 | 186 |
| 478 | 20250108 | 111400 | 352761845 | 3975 | 3980 | 3980 | 3975 | 301 |
| 479 | 20250108 | 111300 | 351564860 | 3985 | 3985 | 3985 | 3985 | 1 |
| 480 | 20250108 | 111200 | 351560875 | 3990 | 3985 | 3990 | 3975 | 2380 |
| 481 | 20250108 | 111100 | 342087310 | 3985 | 3980 | 3985 | 3980 | 1021 |
| 482 | 20250108 | 111000 | 338021355 | 3985 | 3985 | 3985 | 3985 | 1243 |
| 483 | 20250108 | 110900 | 333068000 | 3985 | 3990 | 3990 | 3985 | 343 |
| 484 | 20250108 | 110800 | 331700405 | 4000 | 3990 | 4000 | 3990 | 50 |
| 485 | 20250108 | 110700 | 331500860 | 3985 | 3985 | 3990 | 3985 | 696 |
| 486 | 20250108 | 110600 | 328727290 | 3990 | 3985 | 3990 | 3985 | 465 |
| 487 | 20250108 | 110500 | 326874010 | 3990 | 3990 | 3990 | 3985 | 447 |
| 488 | 20250108 | 110400 | 325091425 | 3985 | 3990 | 3990 | 3985 | 347 |
| 489 | 20250108 | 110300 | 323708615 | 3985 | 3985 | 3990 | 3985 | 147 |
| 490 | 20250108 | 110200 | 323122815 | 3990 | 3990 | 3990 | 3985 | 380 |
| 491 | 20250108 | 110100 | 321607465 | 3990 | 3990 | 3990 | 3990 | 424 |
| 492 | 20250108 | 110000 | 319915705 | 3995 | 3990 | 4000 | 3990 | 501 |
| 493 | 20250108 | 105900 | 317915095 | 3995 | 3995 | 3995 | 3995 | 1 |
| 494 | 20250108 | 105800 | 317911100 | 3990 | 3990 | 3990 | 3990 | 491 |
| 495 | 20250108 | 105700 | 315952010 | 4000 | 3990 | 4000 | 3990 | 470 |
| 496 | 20250108 | 105600 | 314074895 | 3990 | 3995 | 3995 | 3990 | 304 |
| 497 | 20250108 | 105500 | 312861925 | 4000 | 3985 | 4000 | 3985 | 686 |
| 498 | 20250108 | 105400 | 310123205 | 3985 | 3980 | 3985 | 3980 | 512 |
| 499 | 20250108 | 105300 | 308082895 | 3985 | 3985 | 3985 | 3980 | 432 |
| 500 | 20250108 | 105200 | 306361380 | 3985 | 3990 | 3990 | 3985 | 453 |
| 501 | 20250108 | 105100 | 304555675 | 3985 | 3985 | 3985 | 3985 | 136 |
| 502 | 20250108 | 105000 | 304013715 | 3985 | 3990 | 3990 | 3985 | 311 |
| 503 | 20250108 | 104900 | 302773700 | 3985 | 3985 | 3995 | 3985 | 54 |
| 504 | 20250108 | 104800 | 302558245 | 3990 | 3990 | 3990 | 3990 | 401 |
| 505 | 20250108 | 104700 | 300958255 | 3990 | 3985 | 4000 | 3985 | 8 |
| 506 | 20250108 | 104600 | 300926310 | 3985 | 3990 | 4000 | 3985 | 2918 |
| 507 | 20250108 | 104500 | 289291685 | 3995 | 3995 | 4000 | 3995 | 407 |
| 508 | 20250108 | 104400 | 287665710 | 3990 | 3995 | 3995 | 3990 | 528 |
| 509 | 20250108 | 104300 | 285558810 | 3995 | 3995 | 3995 | 3990 | 666 |
| 510 | 20250108 | 104200 | 282899860 | 3990 | 3995 | 3995 | 3990 | 33 |
| 511 | 20250108 | 104100 | 282768035 | 3990 | 4000 | 4000 | 3990 | 178 |
| 512 | 20250108 | 104000 | 282057500 | 3990 | 3995 | 3995 | 3990 | 659 |
| 513 | 20250108 | 103900 | 279424900 | 4000 | 4000 | 4000 | 4000 | 8 |
| 514 | 20250108 | 103800 | 279392900 | 4000 | 4000 | 4000 | 3995 | 305 |
| 515 | 20250108 | 103700 | 278173875 | 3995 | 3995 | 3995 | 3995 | 136 |
| 516 | 20250108 | 103600 | 277630555 | 3995 | 4000 | 4000 | 3995 | 912 |
| 517 | 20250108 | 103500 | 273984580 | 4000 | 4010 | 4010 | 4000 | 4138 |
| 518 | 20250108 | 103400 | 257431235 | 4015 | 4020 | 4020 | 4015 | 2 |
| 519 | 20250108 | 103300 | 257423200 | 4010 | 4010 | 4030 | 4010 | 195 |
| 520 | 20250108 | 103200 | 256641175 | 4005 | 4000 | 4010 | 4000 | 816 |
| 521 | 20250108 | 103100 | 253374445 | 4000 | 4010 | 4010 | 4000 | 449 |
| 522 | 20250108 | 103000 | 251578170 | 4015 | 4010 | 4020 | 4000 | 1937 |
| 523 | 20250108 | 102900 | 243819605 | 4025 | 4025 | 4025 | 4025 | 0 |
| 524 | 20250108 | 102800 | 243819605 | 4025 | 4010 | 4025 | 4010 | 366 |
| 525 | 20250108 | 102700 | 242351780 | 4010 | 4005 | 4010 | 4005 | 718 |
| 526 | 20250108 | 102600 | 239476070 | 4005 | 4010 | 4010 | 4005 | 714 |
| 527 | 20250108 | 102500 | 236616475 | 4010 | 4010 | 4010 | 4010 | 79 |
| 528 | 20250108 | 102400 | 236299685 | 4005 | 4010 | 4010 | 4005 | 140 |
| 529 | 20250108 | 102300 | 235738980 | 4005 | 4005 | 4010 | 4005 | 311 |
| 530 | 20250108 | 102200 | 234493420 | 4010 | 4005 | 4010 | 4005 | 1498 |
| 531 | 20250108 | 102100 | 228493915 | 4005 | 4010 | 4010 | 4005 | 323 |
| 532 | 20250108 | 102000 | 227199795 | 4010 | 4005 | 4010 | 4005 | 137 |
| 533 | 20250108 | 101900 | 226651105 | 4010 | 4005 | 4010 | 4005 | 835 |
| 534 | 20250108 | 101800 | 223306875 | 4010 | 4010 | 4010 | 4010 | 0 |
| 535 | 20250108 | 101700 | 223306875 | 4010 | 4010 | 4010 | 4005 | 3222 |
| 536 | 20250108 | 101600 | 210397970 | 4015 | 4010 | 4015 | 4010 | 170 |
| 537 | 20250108 | 101500 | 209716265 | 4020 | 4010 | 4020 | 4010 | 271 |
| 538 | 20250108 | 101400 | 208629545 | 4015 | 4010 | 4015 | 4010 | 171 |
| 539 | 20250108 | 101300 | 207943825 | 4015 | 4015 | 4015 | 4010 | 840 |
| 540 | 20250108 | 101200 | 204573645 | 4020 | 4015 | 4020 | 4015 | 137 |
| 541 | 20250108 | 101100 | 204023585 | 4020 | 4010 | 4020 | 4010 | 327 |
| 542 | 20250108 | 101000 | 202711595 | 4010 | 4020 | 4020 | 4010 | 136 |
| 543 | 20250108 | 100900 | 202166225 | 4020 | 4010 | 4020 | 4010 | 137 |
| 544 | 20250108 | 100800 | 201616845 | 4030 | 4030 | 4030 | 4030 | 2 |
| 545 | 20250108 | 100700 | 201608785 | 4035 | 4010 | 4035 | 4010 | 1303 |
| 546 | 20250108 | 100600 | 196378920 | 4015 | 4015 | 4015 | 4015 | 802 |
| 547 | 20250108 | 100500 | 193158890 | 4015 | 4020 | 4020 | 4015 | 594 |
| 548 | 20250108 | 100400 | 190773970 | 4015 | 4015 | 4025 | 4010 | 384 |
| 549 | 20250108 | 100300 | 189232265 | 4020 | 4010 | 4020 | 4010 | 259 |
| 550 | 20250108 | 100200 | 188193665 | 4015 | 4015 | 4015 | 4015 | 14 |
| 551 | 20250108 | 100100 | 188137455 | 4030 | 4010 | 4030 | 4010 | 1066 |
| 552 | 20250108 | 100000 | 183857610 | 4015 | 4010 | 4015 | 4010 | 284 |
| 553 | 20250108 | 095900 | 182718765 | 4005 | 4020 | 4020 | 4005 | 200 |
| 554 | 20250108 | 095800 | 181917735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 555 | 20250108 | 095700 | 181917735 | 4030 | 4025 | 4035 | 4025 | 7 |
| 556 | 20250108 | 095600 | 181889525 | 4015 | 4010 | 4015 | 4005 | 1981 |
| 557 | 20250108 | 095500 | 173954650 | 4010 | 4010 | 4010 | 4005 | 682 |
| 558 | 20250108 | 095400 | 171223225 | 4005 | 4010 | 4010 | 4005 | 680 |
| 559 | 20250108 | 095300 | 168499555 | 4010 | 4020 | 4020 | 4005 | 7190 |
| 560 | 20250108 | 095200 | 139674070 | 4015 | 4020 | 4020 | 4015 | 386 |
| 561 | 20250108 | 095100 | 138123595 | 4015 | 4040 | 4040 | 4015 | 1174 |
| 562 | 20250108 | 095000 | 133404065 | 4060 | 4045 | 4070 | 4035 | 134 |
| 563 | 20250108 | 094900 | 132862075 | 4045 | 4025 | 4045 | 4020 | 1000 |
| 564 | 20250108 | 094800 | 128837075 | 4025 | 4020 | 4025 | 4015 | 304 |
| 565 | 20250108 | 094700 | 127615655 | 4020 | 4020 | 4025 | 4015 | 243 |
| 566 | 20250108 | 094600 | 126638795 | 4020 | 4025 | 4025 | 4020 | 3 |
| 567 | 20250108 | 094500 | 126626730 | 4020 | 4030 | 4030 | 4020 | 2098 |
| 568 | 20250108 | 094400 | 118187200 | 4035 | 4030 | 4035 | 4030 | 105 |
| 569 | 20250108 | 094300 | 117763540 | 4040 | 4025 | 4040 | 4020 | 1152 |
| 570 | 20250108 | 094200 | 113127080 | 4030 | 4025 | 4035 | 4025 | 1232 |
| 571 | 20250108 | 094100 | 108166080 | 4030 | 4035 | 4035 | 4020 | 3234 |
| 572 | 20250108 | 094000 | 95145565 | 4040 | 4035 | 4040 | 4030 | 338 |
| 573 | 20250108 | 093900 | 93782735 | 4040 | 4040 | 4040 | 4040 | 1 |
| 574 | 20250108 | 093800 | 93778695 | 4035 | 4035 | 4035 | 4035 | 136 |
| 575 | 20250108 | 093700 | 93229935 | 4045 | 4030 | 4045 | 4025 | 2371 |
| 576 | 20250108 | 093600 | 83679995 | 4025 | 4040 | 4050 | 4025 | 3895 |
| 577 | 20250108 | 093500 | 67967275 | 4040 | 4045 | 4045 | 4040 | 236 |
| 578 | 20250108 | 093400 | 67012935 | 4045 | 4040 | 4045 | 4040 | 137 |
| 579 | 20250108 | 093300 | 66459450 | 4045 | 4045 | 4045 | 4040 | 194 |
| 580 | 20250108 | 093200 | 65675630 | 4040 | 4040 | 4045 | 4035 | 791 |
| 581 | 20250108 | 093100 | 62480665 | 4040 | 4035 | 4040 | 4035 | 249 |
| 582 | 20250108 | 093000 | 61475940 | 4035 | 4040 | 4040 | 4035 | 1353 |
| 583 | 20250108 | 092900 | 56014835 | 4040 | 4035 | 4045 | 4035 | 16 |
| 584 | 20250108 | 092800 | 55950250 | 4035 | 4045 | 4045 | 4035 | 1681 |
| 585 | 20250108 | 092700 | 49161615 | 4060 | 4060 | 4060 | 4060 | 1 |
| 586 | 20250108 | 092600 | 49157555 | 4050 | 4050 | 4055 | 4050 | 437 |
| 587 | 20250108 | 092500 | 47387020 | 4050 | 4050 | 4050 | 4050 | 136 |
| 588 | 20250108 | 092400 | 46836220 | 4045 | 4050 | 4050 | 4045 | 1376 |
| 589 | 20250108 | 092300 | 41265835 | 4055 | 4050 | 4055 | 4050 | 559 |
| 590 | 20250108 | 092200 | 39001880 | 4055 | 4060 | 4060 | 4055 | 1002 |
| 591 | 20250108 | 092100 | 34938760 | 4055 | 4060 | 4060 | 4055 | 2739 |
| 592 | 20250108 | 092000 | 23828920 | 4085 | 4085 | 4085 | 4085 | 0 |
| 593 | 20250108 | 091900 | 23828920 | 4085 | 4085 | 4085 | 4085 | 1 |
| 594 | 20250108 | 091800 | 23824835 | 4055 | 4065 | 4065 | 4050 | 1265 |
| 595 | 20250108 | 091700 | 18693285 | 4100 | 4100 | 4100 | 4100 | 0 |
| 596 | 20250108 | 091600 | 18693285 | 4100 | 4085 | 4100 | 4085 | 377 |
| 597 | 20250108 | 091500 | 17149595 | 4075 | 4075 | 4075 | 4075 | 0 |
| 598 | 20250108 | 091400 | 17149595 | 4075 | 4075 | 4075 | 4075 | 751 |
| 599 | 20250108 | 091300 | 14089270 | 4075 | 4075 | 4075 | 4075 | 0 |
| 600 | 20250108 | 091200 | 14089270 | 4075 | 4075 | 4075 | 4075 | 1 |
| 601 | 20250108 | 091100 | 14085195 | 4055 | 4075 | 4075 | 4055 | 75 |
| 602 | 20250108 | 091000 | 13780670 | 4080 | 4075 | 4080 | 4055 | 164 |
| 603 | 20250108 | 090900 | 13112705 | 4075 | 4075 | 4075 | 4075 | 0 |
| 604 | 20250108 | 090800 | 13112705 | 4075 | 4075 | 4075 | 4075 | 0 |
| 605 | 20250108 | 090700 | 13112705 | 4075 | 4075 | 4075 | 4075 | 1 |
| 606 | 20250108 | 090600 | 13108630 | 4065 | 4055 | 4065 | 4055 | 105 |
| 607 | 20250108 | 090500 | 12681815 | 4060 | 4060 | 4060 | 4060 | 162 |
| 608 | 20250108 | 090400 | 12024095 | 4060 | 4030 | 4060 | 4030 | 123 |
| 609 | 20250108 | 090300 | 11527415 | 4020 | 4020 | 4020 | 4020 | 0 |
| 610 | 20250108 | 090200 | 11527415 | 4020 | 4020 | 4020 | 4020 | 1000 |
| 611 | 20250108 | 090100 | 7507415 | 4020 | 4040 | 4040 | 4020 | 230 |
| 612 | 20250108 | 090000 | 6582550 | 4070 | 4080 | 4080 | 4045 | 1621 |