30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 3 | 20250109 | 192100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250109 | 192000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250109 | 191900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250109 | 191800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250109 | 191700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250109 | 191600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250109 | 191500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250109 | 191400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250109 | 191300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250109 | 191200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250109 | 191100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250109 | 191000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250109 | 190900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250109 | 190800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250109 | 190700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250109 | 190600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250109 | 190500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250109 | 190400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250109 | 190300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250109 | 190200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250109 | 190100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250109 | 190000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250109 | 185900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250109 | 185800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250109 | 185700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250109 | 185600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250109 | 185500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250109 | 185400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250109 | 185300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250109 | 185200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 33 | 20250109 | 185100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250109 | 185000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250109 | 184900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250109 | 184800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250109 | 184700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250109 | 184600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250109 | 184500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250109 | 184400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250109 | 184300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250109 | 184200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250109 | 184100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250109 | 184000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250109 | 183900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250109 | 183800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250109 | 183700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250109 | 183600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250109 | 183500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250109 | 183400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250109 | 183300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250109 | 183200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250109 | 183100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250109 | 183000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250109 | 182900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250109 | 182800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250109 | 182700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250109 | 182600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250109 | 182500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250109 | 182400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250109 | 182300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250109 | 182200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 63 | 20250109 | 182100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250109 | 182000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250109 | 181900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250109 | 181800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250109 | 181700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250109 | 181600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250109 | 181500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250109 | 181400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250109 | 181300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250109 | 181200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250109 | 181100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250109 | 181000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250109 | 180900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250109 | 180800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250109 | 180700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250109 | 180600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250109 | 180500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250109 | 180400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250109 | 180300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250109 | 180200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250109 | 180100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250109 | 180000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250109 | 175900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250109 | 175800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250109 | 175700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250109 | 175600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250109 | 175500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250109 | 175400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250109 | 175300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250109 | 175200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 93 | 20250109 | 175100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250109 | 175000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250109 | 174900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250109 | 174800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250109 | 174700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250109 | 174600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250109 | 174500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250109 | 174400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250109 | 174300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250109 | 174200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250109 | 174100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250109 | 174000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250109 | 173900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250109 | 173800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250109 | 173700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250109 | 173600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250109 | 173500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250109 | 173400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250109 | 173300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250109 | 173200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250109 | 173100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250109 | 173000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250109 | 172900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250109 | 172800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250109 | 172700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250109 | 172600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250109 | 172500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250109 | 172400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250109 | 172300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250109 | 172200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 123 | 20250109 | 172100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250109 | 172000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250109 | 171900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250109 | 171800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250109 | 171700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250109 | 171600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250109 | 171500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250109 | 171400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250109 | 171300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250109 | 171200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250109 | 171100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250109 | 171000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250109 | 170900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250109 | 170800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250109 | 170700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250109 | 170600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250109 | 170500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250109 | 170400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250109 | 170300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250109 | 170200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250109 | 170100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250109 | 170000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250109 | 165900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250109 | 165800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250109 | 165700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250109 | 165600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250109 | 165500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250109 | 165400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250109 | 165300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250109 | 165200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 153 | 20250109 | 165100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250109 | 165000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250109 | 164900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250109 | 164800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250109 | 164700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250109 | 164600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250109 | 164500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250109 | 164400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250109 | 164300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250109 | 164200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250109 | 164100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250109 | 164000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250109 | 163900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250109 | 163800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250109 | 163700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250109 | 163600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250109 | 163500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250109 | 163400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250109 | 163300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250109 | 163200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250109 | 163100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250109 | 163000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250109 | 162900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250109 | 162800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250109 | 162700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250109 | 162600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250109 | 162500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250109 | 162400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250109 | 162300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250109 | 162200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 183 | 20250109 | 162100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250109 | 162000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20250109 | 161900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250109 | 161800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250109 | 161700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250109 | 161600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250109 | 161500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250109 | 161400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250109 | 161300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250109 | 161200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250109 | 161100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250109 | 161000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250109 | 160900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250109 | 160800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250109 | 160700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250109 | 160600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250109 | 160500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250109 | 160400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250109 | 160300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250109 | 160200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250109 | 160100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20250109 | 160000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20250109 | 155900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20250109 | 155800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20250109 | 155700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20250109 | 155600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20250109 | 155500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20250109 | 155400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20250109 | 155300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20250109 | 155200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 213 | 20250109 | 155100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20250109 | 155000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20250109 | 154900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20250109 | 154800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250109 | 154700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250109 | 154600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250109 | 154500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250109 | 154400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250109 | 154300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250109 | 154200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250109 | 154100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250109 | 154000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250109 | 153900 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250109 | 153800 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20250109 | 153700 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20250109 | 153600 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20250109 | 153500 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20250109 | 153400 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20250109 | 153300 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20250109 | 153200 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20250109 | 153100 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20250109 | 153000 | 1043914085 | 3800 | 3800 | 3800 | 3800 | 13258 |
| 235 | 20250109 | 152900 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20250109 | 152800 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20250109 | 152700 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20250109 | 152600 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20250109 | 152500 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20250109 | 152400 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20250109 | 152300 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20250109 | 152200 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 243 | 20250109 | 152100 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20250109 | 152000 | 993533685 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20250109 | 151900 | 993533685 | 3820 | 3820 | 3820 | 3820 | 40 |
| 246 | 20250109 | 151800 | 993380885 | 3820 | 3820 | 3820 | 3805 | 543 |
| 247 | 20250109 | 151700 | 991308265 | 3820 | 3820 | 3820 | 3815 | 841 |
| 248 | 20250109 | 151600 | 988099825 | 3820 | 3815 | 3820 | 3815 | 2303 |
| 249 | 20250109 | 151500 | 979302685 | 3815 | 3820 | 3820 | 3815 | 16 |
| 250 | 20250109 | 151400 | 979241595 | 3820 | 3820 | 3820 | 3815 | 601 |
| 251 | 20250109 | 151300 | 976946275 | 3820 | 3820 | 3820 | 3820 | 302 |
| 252 | 20250109 | 151200 | 975792635 | 3820 | 3820 | 3820 | 3815 | 645 |
| 253 | 20250109 | 151100 | 973328785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 254 | 20250109 | 151000 | 973328785 | 3820 | 3815 | 3820 | 3815 | 2 |
| 255 | 20250109 | 150900 | 973321150 | 3820 | 3810 | 3820 | 3810 | 12 |
| 256 | 20250109 | 150800 | 973275410 | 3825 | 3815 | 3825 | 3795 | 4431 |
| 257 | 20250109 | 150700 | 956385985 | 3820 | 3820 | 3820 | 3815 | 273 |
| 258 | 20250109 | 150600 | 955344335 | 3820 | 3820 | 3820 | 3820 | 147 |
| 259 | 20250109 | 150500 | 954782795 | 3825 | 3820 | 3825 | 3820 | 3936 |
| 260 | 20250109 | 150400 | 939747260 | 3815 | 3815 | 3820 | 3815 | 405 |
| 261 | 20250109 | 150300 | 938202170 | 3815 | 3820 | 3820 | 3815 | 113 |
| 262 | 20250109 | 150200 | 937771035 | 3820 | 3820 | 3820 | 3810 | 154 |
| 263 | 20250109 | 150100 | 937182765 | 3820 | 3810 | 3820 | 3810 | 4790 |
| 264 | 20250109 | 150000 | 918908890 | 3810 | 3810 | 3810 | 3810 | 1021 |
| 265 | 20250109 | 145900 | 915018880 | 3810 | 3810 | 3815 | 3810 | 75 |
| 266 | 20250109 | 145800 | 914733120 | 3810 | 3810 | 3815 | 3810 | 6158 |
| 267 | 20250109 | 145700 | 891271115 | 3815 | 3810 | 3815 | 3810 | 633 |
| 268 | 20250109 | 145600 | 888858795 | 3810 | 3810 | 3810 | 3810 | 2 |
| 269 | 20250109 | 145500 | 888851175 | 3810 | 3810 | 3810 | 3810 | 14 |
| 270 | 20250109 | 145400 | 888797835 | 3810 | 3810 | 3810 | 3810 | 1766 |
| 271 | 20250109 | 145300 | 882069375 | 3810 | 3810 | 3810 | 3810 | 7 |
| 272 | 20250109 | 145200 | 882042705 | 3810 | 3800 | 3810 | 3800 | 33 |
| 273 | 20250109 | 145100 | 881917295 | 3810 | 3810 | 3810 | 3810 | 433 |
| 274 | 20250109 | 145000 | 880267565 | 3805 | 3805 | 3805 | 3805 | 257 |
| 275 | 20250109 | 144900 | 879289680 | 3800 | 3800 | 3800 | 3800 | 2073 |
| 276 | 20250109 | 144800 | 871412280 | 3795 | 3805 | 3805 | 3795 | 1556 |
| 277 | 20250109 | 144700 | 865499480 | 3805 | 3805 | 3805 | 3805 | 1238 |
| 278 | 20250109 | 144600 | 860788890 | 3805 | 3800 | 3805 | 3800 | 522 |
| 279 | 20250109 | 144500 | 858805180 | 3800 | 3800 | 3805 | 3800 | 1117 |
| 280 | 20250109 | 144400 | 854560570 | 3800 | 3800 | 3805 | 3800 | 854 |
| 281 | 20250109 | 144300 | 851315360 | 3805 | 3800 | 3805 | 3800 | 150 |
| 282 | 20250109 | 144200 | 850745345 | 3800 | 3800 | 3800 | 3800 | 3 |
| 283 | 20250109 | 144100 | 850733945 | 3805 | 3805 | 3805 | 3800 | 11 |
| 284 | 20250109 | 144000 | 850692100 | 3805 | 3800 | 3805 | 3800 | 11 |
| 285 | 20250109 | 143900 | 850650295 | 3800 | 3790 | 3800 | 3790 | 295 |
| 286 | 20250109 | 143800 | 849530245 | 3790 | 3790 | 3790 | 3790 | 0 |
| 287 | 20250109 | 143700 | 849530245 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 288 | 20250109 | 143600 | 845740245 | 3805 | 3795 | 3805 | 3795 | 15138 |
| 289 | 20250109 | 143500 | 788220905 | 3785 | 3795 | 3795 | 3785 | 17 |
| 290 | 20250109 | 143400 | 788156450 | 3795 | 3785 | 3795 | 3785 | 2097 |
| 291 | 20250109 | 143300 | 780209130 | 3780 | 3785 | 3785 | 3780 | 95 |
| 292 | 20250109 | 143200 | 779849560 | 3785 | 3790 | 3790 | 3785 | 2802 |
| 293 | 20250109 | 143100 | 769243490 | 3785 | 3790 | 3790 | 3785 | 22 |
| 294 | 20250109 | 143000 | 769160210 | 3790 | 3785 | 3790 | 3785 | 605 |
| 295 | 20250109 | 142900 | 766869955 | 3785 | 3785 | 3785 | 3785 | 2 |
| 296 | 20250109 | 142800 | 766862385 | 3785 | 3780 | 3785 | 3780 | 571 |
| 297 | 20250109 | 142700 | 764704000 | 3780 | 3785 | 3785 | 3780 | 80 |
| 298 | 20250109 | 142600 | 764401350 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20250109 | 142500 | 764401350 | 3785 | 3770 | 3785 | 3770 | 3 |
| 300 | 20250109 | 142400 | 764390010 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20250109 | 142300 | 764390010 | 3785 | 3785 | 3785 | 3765 | 16171 |
| 302 | 20250109 | 142200 | 703410610 | 3785 | 3785 | 3785 | 3785 | 100 |
| 303 | 20250109 | 142100 | 703032110 | 3785 | 3785 | 3785 | 3785 | 102 |
| 304 | 20250109 | 142000 | 702646040 | 3785 | 3785 | 3785 | 3785 | 70 |
| 305 | 20250109 | 141900 | 702381090 | 3785 | 3780 | 3785 | 3780 | 852 |
| 306 | 20250109 | 141800 | 699160520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 307 | 20250109 | 141700 | 699160520 | 3785 | 3785 | 3785 | 3785 | 102 |
| 308 | 20250109 | 141600 | 698774450 | 3780 | 3780 | 3780 | 3780 | 697 |
| 309 | 20250109 | 141500 | 696139790 | 3785 | 3780 | 3785 | 3780 | 422 |
| 310 | 20250109 | 141400 | 694544620 | 3790 | 3780 | 3790 | 3780 | 8 |
| 311 | 20250109 | 141300 | 694514330 | 3790 | 3790 | 3790 | 3790 | 127 |
| 312 | 20250109 | 141200 | 694033000 | 3790 | 3790 | 3790 | 3790 | 0 |
| 313 | 20250109 | 141100 | 694033000 | 3790 | 3790 | 3790 | 3790 | 27 |
| 314 | 20250109 | 141000 | 693930670 | 3790 | 3785 | 3790 | 3785 | 35 |
| 315 | 20250109 | 140900 | 693798185 | 3785 | 3785 | 3790 | 3785 | 110 |
| 316 | 20250109 | 140800 | 693381825 | 3785 | 3785 | 3785 | 3785 | 1090 |
| 317 | 20250109 | 140700 | 689256175 | 3785 | 3785 | 3785 | 3785 | 57 |
| 318 | 20250109 | 140600 | 689040430 | 3785 | 3785 | 3785 | 3785 | 1 |
| 319 | 20250109 | 140500 | 689036645 | 3785 | 3790 | 3790 | 3785 | 504 |
| 320 | 20250109 | 140400 | 687128995 | 3780 | 3780 | 3790 | 3780 | 88 |
| 321 | 20250109 | 140300 | 686796335 | 3790 | 3790 | 3790 | 3790 | 1 |
| 322 | 20250109 | 140200 | 686792545 | 3785 | 3785 | 3785 | 3785 | 884 |
| 323 | 20250109 | 140100 | 683446605 | 3790 | 3790 | 3790 | 3790 | 202 |
| 324 | 20250109 | 140000 | 682681025 | 3790 | 3780 | 3790 | 3780 | 1502 |
| 325 | 20250109 | 135900 | 677003445 | 3780 | 3780 | 3790 | 3780 | 543 |
| 326 | 20250109 | 135800 | 674950885 | 3780 | 3780 | 3780 | 3780 | 459 |
| 327 | 20250109 | 135700 | 673215865 | 3790 | 3790 | 3790 | 3790 | 0 |
| 328 | 20250109 | 135600 | 673215865 | 3790 | 3790 | 3790 | 3790 | 2 |
| 329 | 20250109 | 135500 | 673208285 | 3780 | 3780 | 3780 | 3780 | 29 |
| 330 | 20250109 | 135400 | 673098665 | 3790 | 3780 | 3790 | 3775 | 89 |
| 331 | 20250109 | 135300 | 672762495 | 3790 | 3790 | 3790 | 3790 | 0 |
| 332 | 20250109 | 135200 | 672762495 | 3790 | 3790 | 3790 | 3780 | 1698 |
| 333 | 20250109 | 135100 | 666333250 | 3790 | 3790 | 3790 | 3790 | 603 |
| 334 | 20250109 | 135000 | 664047880 | 3790 | 3790 | 3790 | 3790 | 2 |
| 335 | 20250109 | 134900 | 664040300 | 3790 | 3790 | 3790 | 3790 | 20 |
| 336 | 20250109 | 134800 | 663964500 | 3790 | 3790 | 3790 | 3790 | 3 |
| 337 | 20250109 | 134700 | 663953130 | 3785 | 3785 | 3785 | 3785 | 565 |
| 338 | 20250109 | 134600 | 661814605 | 3785 | 3780 | 3785 | 3780 | 88 |
| 339 | 20250109 | 134500 | 661481955 | 3780 | 3780 | 3780 | 3780 | 2 |
| 340 | 20250109 | 134400 | 661474395 | 3775 | 3780 | 3780 | 3775 | 194 |
| 341 | 20250109 | 134300 | 660741745 | 3780 | 3775 | 3780 | 3775 | 242 |
| 342 | 20250109 | 134200 | 659828150 | 3780 | 3780 | 3780 | 3780 | 2 |
| 343 | 20250109 | 134100 | 659820590 | 3775 | 3780 | 3785 | 3775 | 723 |
| 344 | 20250109 | 134000 | 657091125 | 3780 | 3780 | 3780 | 3780 | 22 |
| 345 | 20250109 | 133900 | 657007965 | 3785 | 3785 | 3785 | 3785 | 3 |
| 346 | 20250109 | 133800 | 656996610 | 3785 | 3785 | 3785 | 3785 | 3 |
| 347 | 20250109 | 133700 | 656985255 | 3785 | 3785 | 3785 | 3785 | 2 |
| 348 | 20250109 | 133600 | 656977685 | 3785 | 3785 | 3785 | 3785 | 513 |
| 349 | 20250109 | 133500 | 655035980 | 3785 | 3790 | 3790 | 3785 | 9 |
| 350 | 20250109 | 133400 | 655001880 | 3790 | 3790 | 3790 | 3790 | 2 |
| 351 | 20250109 | 133300 | 654994300 | 3780 | 3780 | 3780 | 3780 | 3189 |
| 352 | 20250109 | 133200 | 642939880 | 3790 | 3790 | 3790 | 3780 | 1969 |
| 353 | 20250109 | 133100 | 635496985 | 3790 | 3785 | 3790 | 3785 | 7 |
| 354 | 20250109 | 133000 | 635470480 | 3785 | 3785 | 3785 | 3785 | 27 |
| 355 | 20250109 | 132900 | 635368285 | 3785 | 3785 | 3785 | 3785 | 0 |
| 356 | 20250109 | 132800 | 635368285 | 3785 | 3785 | 3785 | 3785 | 2 |
| 357 | 20250109 | 132700 | 635360715 | 3780 | 3780 | 3780 | 3780 | 1630 |
| 358 | 20250109 | 132600 | 629199315 | 3785 | 3785 | 3785 | 3785 | 2 |
| 359 | 20250109 | 132500 | 629191745 | 3785 | 3780 | 3785 | 3780 | 513 |
| 360 | 20250109 | 132400 | 627252590 | 3785 | 3785 | 3785 | 3785 | 121 |
| 361 | 20250109 | 132300 | 626794605 | 3790 | 3785 | 3790 | 3780 | 2407 |
| 362 | 20250109 | 132200 | 617684110 | 3780 | 3785 | 3785 | 3780 | 1053 |
| 363 | 20250109 | 132100 | 613698760 | 3785 | 3785 | 3785 | 3785 | 0 |
| 364 | 20250109 | 132000 | 613698760 | 3785 | 3785 | 3785 | 3785 | 8 |
| 365 | 20250109 | 131900 | 613668480 | 3780 | 3780 | 3780 | 3780 | 70 |
| 366 | 20250109 | 131800 | 613403880 | 3785 | 3780 | 3785 | 3780 | 203 |
| 367 | 20250109 | 131700 | 612636530 | 3785 | 3785 | 3785 | 3785 | 4 |
| 368 | 20250109 | 131600 | 612621390 | 3785 | 3785 | 3785 | 3785 | 52 |
| 369 | 20250109 | 131500 | 612424570 | 3790 | 3790 | 3790 | 3790 | 4 |
| 370 | 20250109 | 131400 | 612409410 | 3780 | 3785 | 3790 | 3780 | 1267 |
| 371 | 20250109 | 131300 | 607620115 | 3790 | 3780 | 3790 | 3780 | 2 |
| 372 | 20250109 | 131200 | 607612545 | 3790 | 3790 | 3790 | 3790 | 1 |
| 373 | 20250109 | 131100 | 607608755 | 3790 | 3790 | 3790 | 3790 | 2 |
| 374 | 20250109 | 131000 | 607601175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 375 | 20250109 | 130900 | 607601175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 376 | 20250109 | 130800 | 607601175 | 3790 | 3790 | 3790 | 3790 | 1 |
| 377 | 20250109 | 130700 | 607597385 | 3790 | 3790 | 3790 | 3790 | 12 |
| 378 | 20250109 | 130600 | 607551905 | 3790 | 3790 | 3790 | 3790 | 6 |
| 379 | 20250109 | 130500 | 607529165 | 3785 | 3785 | 3785 | 3785 | 507 |
| 380 | 20250109 | 130400 | 605610170 | 3785 | 3785 | 3785 | 3785 | 3862 |
| 381 | 20250109 | 130300 | 590992500 | 3790 | 3790 | 3790 | 3790 | 2 |
| 382 | 20250109 | 130200 | 590984920 | 3790 | 3785 | 3790 | 3785 | 206 |
| 383 | 20250109 | 130100 | 590205205 | 3785 | 3785 | 3785 | 3785 | 1956 |
| 384 | 20250109 | 130000 | 582801745 | 3785 | 3785 | 3785 | 3785 | 1 |
| 385 | 20250109 | 125900 | 582797960 | 3785 | 3785 | 3785 | 3785 | 0 |
| 386 | 20250109 | 125800 | 582797960 | 3785 | 3780 | 3785 | 3780 | 218 |
| 387 | 20250109 | 125700 | 581973915 | 3780 | 3780 | 3780 | 3780 | 5 |
| 388 | 20250109 | 125600 | 581955015 | 3780 | 3780 | 3780 | 3780 | 2 |
| 389 | 20250109 | 125500 | 581947455 | 3780 | 3780 | 3780 | 3780 | 771 |
| 390 | 20250109 | 125400 | 579033075 | 3785 | 3785 | 3785 | 3785 | 100 |
| 391 | 20250109 | 125300 | 578654575 | 3785 | 3785 | 3785 | 3785 | 412 |
| 392 | 20250109 | 125200 | 577095155 | 3785 | 3785 | 3785 | 3785 | 1 |
| 393 | 20250109 | 125100 | 577091370 | 3785 | 3790 | 3790 | 3785 | 20 |
| 394 | 20250109 | 125000 | 577015580 | 3790 | 3790 | 3790 | 3790 | 20 |
| 395 | 20250109 | 124900 | 576939780 | 3790 | 3790 | 3790 | 3790 | 1 |
| 396 | 20250109 | 124800 | 576935990 | 3790 | 3790 | 3790 | 3790 | 72 |
| 397 | 20250109 | 124700 | 576663110 | 3790 | 3790 | 3790 | 3790 | 0 |
| 398 | 20250109 | 124600 | 576663110 | 3790 | 3790 | 3790 | 3790 | 2 |
| 399 | 20250109 | 124500 | 576655530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 400 | 20250109 | 124400 | 576655530 | 3785 | 3780 | 3785 | 3780 | 99 |
| 401 | 20250109 | 124300 | 576281275 | 3780 | 3780 | 3780 | 3780 | 708 |
| 402 | 20250109 | 124200 | 573605035 | 3780 | 3790 | 3790 | 3780 | 4020 |
| 403 | 20250109 | 124100 | 558409235 | 3790 | 3790 | 3790 | 3790 | 3 |
| 404 | 20250109 | 124000 | 558397865 | 3790 | 3785 | 3790 | 3785 | 7 |
| 405 | 20250109 | 123900 | 558371340 | 3785 | 3785 | 3785 | 3785 | 795 |
| 406 | 20250109 | 123800 | 555362265 | 3785 | 3785 | 3785 | 3785 | 303 |
| 407 | 20250109 | 123700 | 554215410 | 3785 | 3785 | 3785 | 3785 | 95 |
| 408 | 20250109 | 123600 | 553855835 | 3785 | 3790 | 3790 | 3785 | 1742 |
| 409 | 20250109 | 123500 | 547262340 | 3790 | 3795 | 3795 | 3790 | 59 |
| 410 | 20250109 | 123400 | 547038685 | 3795 | 3795 | 3795 | 3795 | 72 |
| 411 | 20250109 | 123300 | 546765445 | 3795 | 3785 | 3795 | 3785 | 301 |
| 412 | 20250109 | 123200 | 545626150 | 3785 | 3785 | 3785 | 3785 | 0 |
| 413 | 20250109 | 123100 | 545626150 | 3785 | 3785 | 3785 | 3785 | 0 |
| 414 | 20250109 | 123000 | 545626150 | 3785 | 3795 | 3795 | 3785 | 83 |
| 415 | 20250109 | 122900 | 545311985 | 3795 | 3785 | 3795 | 3785 | 22 |
| 416 | 20250109 | 122800 | 545228695 | 3795 | 3785 | 3795 | 3785 | 302 |
| 417 | 20250109 | 122700 | 544085595 | 3785 | 3785 | 3785 | 3785 | 181 |
| 418 | 20250109 | 122600 | 543400510 | 3795 | 3785 | 3795 | 3785 | 2001 |
| 419 | 20250109 | 122500 | 535826715 | 3785 | 3785 | 3785 | 3785 | 0 |
| 420 | 20250109 | 122400 | 535826715 | 3785 | 3785 | 3785 | 3785 | 12 |
| 421 | 20250109 | 122300 | 535781295 | 3795 | 3795 | 3795 | 3795 | 20 |
| 422 | 20250109 | 122200 | 535705395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20250109 | 122100 | 535705395 | 3800 | 3790 | 3800 | 3790 | 77 |
| 424 | 20250109 | 122000 | 535412805 | 3790 | 3800 | 3800 | 3790 | 1041 |
| 425 | 20250109 | 121900 | 531467405 | 3800 | 3795 | 3800 | 3795 | 200 |
| 426 | 20250109 | 121800 | 530708400 | 3800 | 3800 | 3800 | 3800 | 0 |
| 427 | 20250109 | 121700 | 530708400 | 3800 | 3800 | 3800 | 3800 | 2 |
| 428 | 20250109 | 121600 | 530700800 | 3800 | 3800 | 3800 | 3800 | 1 |
| 429 | 20250109 | 121500 | 530697000 | 3795 | 3795 | 3795 | 3795 | 1057 |
| 430 | 20250109 | 121400 | 526685685 | 3795 | 3795 | 3795 | 3795 | 0 |
| 431 | 20250109 | 121300 | 526685685 | 3795 | 3795 | 3795 | 3795 | 0 |
| 432 | 20250109 | 121200 | 526685685 | 3795 | 3795 | 3795 | 3795 | 0 |
| 433 | 20250109 | 121100 | 526685685 | 3795 | 3795 | 3795 | 3795 | 102 |
| 434 | 20250109 | 121000 | 526298595 | 3795 | 3795 | 3795 | 3795 | 100 |
| 435 | 20250109 | 120900 | 525919095 | 3795 | 3795 | 3795 | 3795 | 13 |
| 436 | 20250109 | 120800 | 525869760 | 3795 | 3795 | 3795 | 3795 | 1 |
| 437 | 20250109 | 120700 | 525865965 | 3785 | 3785 | 3785 | 3785 | 0 |
| 438 | 20250109 | 120600 | 525865965 | 3785 | 3795 | 3795 | 3785 | 252 |
| 439 | 20250109 | 120500 | 524911905 | 3795 | 3795 | 3795 | 3795 | 1 |
| 440 | 20250109 | 120400 | 524908110 | 3795 | 3795 | 3795 | 3795 | 0 |
| 441 | 20250109 | 120300 | 524908110 | 3795 | 3795 | 3795 | 3795 | 5 |
| 442 | 20250109 | 120200 | 524889135 | 3795 | 3795 | 3795 | 3795 | 120 |
| 443 | 20250109 | 120100 | 524433735 | 3795 | 3795 | 3795 | 3795 | 14 |
| 444 | 20250109 | 120000 | 524380605 | 3795 | 3795 | 3795 | 3795 | 100 |
| 445 | 20250109 | 115900 | 524001105 | 3795 | 3795 | 3795 | 3780 | 315 |
| 446 | 20250109 | 115800 | 522809270 | 3795 | 3795 | 3795 | 3795 | 5 |
| 447 | 20250109 | 115700 | 522790295 | 3795 | 3795 | 3795 | 3795 | 2 |
| 448 | 20250109 | 115600 | 522782705 | 3790 | 3790 | 3790 | 3790 | 0 |
| 449 | 20250109 | 115500 | 522782705 | 3790 | 3790 | 3790 | 3790 | 1 |
| 450 | 20250109 | 115400 | 522778915 | 3795 | 3795 | 3795 | 3795 | 3 |
| 451 | 20250109 | 115300 | 522767530 | 3800 | 3795 | 3800 | 3795 | 41 |
| 452 | 20250109 | 115200 | 522611930 | 3795 | 3795 | 3795 | 3795 | 5 |
| 453 | 20250109 | 115100 | 522592955 | 3800 | 3795 | 3800 | 3795 | 500 |
| 454 | 20250109 | 115000 | 520695180 | 3800 | 3795 | 3800 | 3795 | 2002 |
| 455 | 20250109 | 114900 | 513097585 | 3795 | 3785 | 3795 | 3780 | 273 |
| 456 | 20250109 | 114800 | 512064290 | 3795 | 3785 | 3795 | 3780 | 1412 |
| 457 | 20250109 | 114700 | 506725075 | 3785 | 3785 | 3785 | 3785 | 3 |
| 458 | 20250109 | 114600 | 506713720 | 3790 | 3790 | 3790 | 3790 | 5 |
| 459 | 20250109 | 114500 | 506694770 | 3785 | 3785 | 3785 | 3785 | 0 |
| 460 | 20250109 | 114400 | 506694770 | 3785 | 3790 | 3790 | 3785 | 6 |
| 461 | 20250109 | 114300 | 506672055 | 3785 | 3785 | 3785 | 3785 | 10 |
| 462 | 20250109 | 114200 | 506634205 | 3800 | 3800 | 3800 | 3800 | 100 |
| 463 | 20250109 | 114100 | 506254205 | 3800 | 3790 | 3800 | 3785 | 727 |
| 464 | 20250109 | 114000 | 503502465 | 3790 | 3790 | 3790 | 3790 | 1 |
| 465 | 20250109 | 113900 | 503498675 | 3800 | 3800 | 3800 | 3800 | 1 |
| 466 | 20250109 | 113800 | 503494875 | 3785 | 3785 | 3785 | 3785 | 758 |
| 467 | 20250109 | 113700 | 500625845 | 3785 | 3785 | 3785 | 3785 | 20 |
| 468 | 20250109 | 113600 | 500550145 | 3800 | 3800 | 3800 | 3800 | 7 |
| 469 | 20250109 | 113500 | 500523545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 470 | 20250109 | 113400 | 500523545 | 3785 | 3800 | 3800 | 3785 | 101 |
| 471 | 20250109 | 113300 | 500141245 | 3790 | 3800 | 3800 | 3790 | 445 |
| 472 | 20250109 | 113200 | 498454585 | 3800 | 3800 | 3800 | 3800 | 1 |
| 473 | 20250109 | 113100 | 498450785 | 3800 | 3800 | 3800 | 3800 | 1 |
| 474 | 20250109 | 113000 | 498446985 | 3790 | 3790 | 3790 | 3790 | 1 |
| 475 | 20250109 | 112900 | 498443195 | 3800 | 3800 | 3800 | 3800 | 30 |
| 476 | 20250109 | 112800 | 498329195 | 3805 | 3805 | 3805 | 3805 | 100 |
| 477 | 20250109 | 112700 | 497948695 | 3805 | 3805 | 3805 | 3800 | 112 |
| 478 | 20250109 | 112600 | 497522790 | 3805 | 3805 | 3805 | 3805 | 1 |
| 479 | 20250109 | 112500 | 497518985 | 3790 | 3790 | 3790 | 3790 | 24 |
| 480 | 20250109 | 112400 | 497428025 | 3790 | 3800 | 3800 | 3790 | 102 |
| 481 | 20250109 | 112300 | 497041425 | 3800 | 3800 | 3800 | 3800 | 1 |
| 482 | 20250109 | 112200 | 497037625 | 3805 | 3805 | 3805 | 3805 | 1 |
| 483 | 20250109 | 112100 | 497033820 | 3790 | 3790 | 3790 | 3790 | 150 |
| 484 | 20250109 | 112000 | 496465320 | 3790 | 3795 | 3795 | 3790 | 226 |
| 485 | 20250109 | 111900 | 495608740 | 3795 | 3795 | 3795 | 3795 | 0 |
| 486 | 20250109 | 111800 | 495608740 | 3795 | 3800 | 3800 | 3795 | 1140 |
| 487 | 20250109 | 111700 | 491282315 | 3800 | 3800 | 3800 | 3800 | 1 |
| 488 | 20250109 | 111600 | 491278515 | 3800 | 3810 | 3810 | 3800 | 73 |
| 489 | 20250109 | 111500 | 491001105 | 3810 | 3810 | 3810 | 3810 | 50 |
| 490 | 20250109 | 111400 | 490810605 | 3810 | 3810 | 3810 | 3810 | 247 |
| 491 | 20250109 | 111300 | 489869535 | 3815 | 3815 | 3815 | 3815 | 0 |
| 492 | 20250109 | 111200 | 489869535 | 3815 | 3800 | 3815 | 3800 | 1216 |
| 493 | 20250109 | 111100 | 485237010 | 3800 | 3800 | 3800 | 3800 | 102 |
| 494 | 20250109 | 111000 | 484849410 | 3800 | 3800 | 3800 | 3800 | 300 |
| 495 | 20250109 | 110900 | 483709410 | 3790 | 3795 | 3795 | 3790 | 243 |
| 496 | 20250109 | 110800 | 482788390 | 3790 | 3800 | 3800 | 3790 | 301 |
| 497 | 20250109 | 110700 | 481647540 | 3790 | 3795 | 3795 | 3790 | 379 |
| 498 | 20250109 | 110600 | 480209405 | 3800 | 3800 | 3800 | 3800 | 404 |
| 499 | 20250109 | 110500 | 478674205 | 3800 | 3805 | 3805 | 3800 | 116 |
| 500 | 20250109 | 110400 | 478233330 | 3805 | 3800 | 3810 | 3800 | 921 |
| 501 | 20250109 | 110300 | 474733480 | 3800 | 3810 | 3810 | 3800 | 1013 |
| 502 | 20250109 | 110200 | 470884040 | 3795 | 3795 | 3810 | 3795 | 182 |
| 503 | 20250109 | 110100 | 470193335 | 3795 | 3790 | 3815 | 3790 | 7365 |
| 504 | 20250109 | 110000 | 442201705 | 3780 | 3780 | 3780 | 3780 | 105 |
| 505 | 20250109 | 105900 | 441804805 | 3775 | 3790 | 3790 | 3775 | 1372 |
| 506 | 20250109 | 105800 | 436618375 | 3790 | 3785 | 3790 | 3785 | 2247 |
| 507 | 20250109 | 105700 | 428108745 | 3785 | 3785 | 3785 | 3785 | 0 |
| 508 | 20250109 | 105600 | 428108745 | 3785 | 3790 | 3790 | 3785 | 69 |
| 509 | 20250109 | 105500 | 427847565 | 3795 | 3795 | 3795 | 3795 | 0 |
| 510 | 20250109 | 105400 | 427847565 | 3795 | 3795 | 3795 | 3795 | 0 |
| 511 | 20250109 | 105300 | 427847565 | 3795 | 3785 | 3795 | 3785 | 19 |
| 512 | 20250109 | 105200 | 427775600 | 3795 | 3795 | 3795 | 3795 | 22 |
| 513 | 20250109 | 105100 | 427692110 | 3795 | 3785 | 3795 | 3785 | 215 |
| 514 | 20250109 | 105000 | 426878175 | 3775 | 3785 | 3785 | 3775 | 2481 |
| 515 | 20250109 | 104900 | 417511350 | 3780 | 3780 | 3780 | 3780 | 0 |
| 516 | 20250109 | 104800 | 417511350 | 3780 | 3780 | 3780 | 3780 | 500 |
| 517 | 20250109 | 104700 | 415621350 | 3785 | 3785 | 3785 | 3785 | 5 |
| 518 | 20250109 | 104600 | 415602425 | 3785 | 3780 | 3785 | 3780 | 1933 |
| 519 | 20250109 | 104500 | 408292110 | 3785 | 3785 | 3785 | 3780 | 19 |
| 520 | 20250109 | 104400 | 408220250 | 3790 | 3790 | 3790 | 3790 | 10 |
| 521 | 20250109 | 104300 | 408182350 | 3790 | 3790 | 3790 | 3780 | 1004 |
| 522 | 20250109 | 104200 | 404386220 | 3790 | 3790 | 3790 | 3790 | 0 |
| 523 | 20250109 | 104100 | 404386220 | 3790 | 3790 | 3790 | 3785 | 371 |
| 524 | 20250109 | 104000 | 402981460 | 3790 | 3785 | 3790 | 3785 | 1512 |
| 525 | 20250109 | 103900 | 397252120 | 3785 | 3780 | 3790 | 3780 | 1020 |
| 526 | 20250109 | 103800 | 393396370 | 3780 | 3790 | 3790 | 3780 | 300 |
| 527 | 20250109 | 103700 | 392259410 | 3780 | 3780 | 3780 | 3780 | 0 |
| 528 | 20250109 | 103600 | 392259410 | 3780 | 3780 | 3790 | 3780 | 1611 |
| 529 | 20250109 | 103500 | 386167810 | 3780 | 3780 | 3780 | 3780 | 169 |
| 530 | 20250109 | 103400 | 385528990 | 3775 | 3785 | 3790 | 3775 | 652 |
| 531 | 20250109 | 103300 | 383066500 | 3775 | 3775 | 3775 | 3775 | 0 |
| 532 | 20250109 | 103200 | 383066500 | 3775 | 3785 | 3785 | 3775 | 1570 |
| 533 | 20250109 | 103100 | 377132440 | 3785 | 3785 | 3785 | 3785 | 16 |
| 534 | 20250109 | 103000 | 377071880 | 3785 | 3785 | 3785 | 3785 | 0 |
| 535 | 20250109 | 102900 | 377071880 | 3785 | 3785 | 3785 | 3785 | 398 |
| 536 | 20250109 | 102800 | 375565450 | 3790 | 3790 | 3790 | 3790 | 6 |
| 537 | 20250109 | 102700 | 375542710 | 3785 | 3785 | 3785 | 3785 | 106 |
| 538 | 20250109 | 102600 | 375141500 | 3785 | 3785 | 3785 | 3785 | 1 |
| 539 | 20250109 | 102500 | 375137715 | 3785 | 3780 | 3785 | 3775 | 1626 |
| 540 | 20250109 | 102400 | 368991475 | 3785 | 3785 | 3785 | 3785 | 652 |
| 541 | 20250109 | 102300 | 366523655 | 3795 | 3790 | 3795 | 3790 | 202 |
| 542 | 20250109 | 102200 | 365757575 | 3785 | 3785 | 3790 | 3785 | 26 |
| 543 | 20250109 | 102100 | 365659160 | 3800 | 3800 | 3800 | 3800 | 2 |
| 544 | 20250109 | 102000 | 365651560 | 3785 | 3785 | 3800 | 3785 | 53 |
| 545 | 20250109 | 101900 | 365450865 | 3785 | 3790 | 3790 | 3785 | 35 |
| 546 | 20250109 | 101800 | 365318365 | 3790 | 3790 | 3790 | 3790 | 469 |
| 547 | 20250109 | 101700 | 363540855 | 3795 | 3795 | 3795 | 3795 | 275 |
| 548 | 20250109 | 101600 | 362497230 | 3800 | 3800 | 3800 | 3795 | 248 |
| 549 | 20250109 | 101500 | 361554930 | 3800 | 3800 | 3800 | 3800 | 220 |
| 550 | 20250109 | 101400 | 360718930 | 3800 | 3800 | 3800 | 3800 | 601 |
| 551 | 20250109 | 101300 | 358435130 | 3800 | 3800 | 3800 | 3800 | 5 |
| 552 | 20250109 | 101200 | 358416130 | 3800 | 3800 | 3800 | 3800 | 10 |
| 553 | 20250109 | 101100 | 358378130 | 3800 | 3800 | 3800 | 3800 | 205 |
| 554 | 20250109 | 101000 | 357599130 | 3800 | 3800 | 3800 | 3800 | 0 |
| 555 | 20250109 | 100900 | 357599130 | 3800 | 3795 | 3800 | 3785 | 1274 |
| 556 | 20250109 | 100800 | 352769590 | 3795 | 3795 | 3795 | 3795 | 193 |
| 557 | 20250109 | 100700 | 352037155 | 3790 | 3790 | 3790 | 3785 | 504 |
| 558 | 20250109 | 100600 | 350127545 | 3785 | 3785 | 3790 | 3785 | 568 |
| 559 | 20250109 | 100500 | 347977660 | 3785 | 3785 | 3785 | 3785 | 10 |
| 560 | 20250109 | 100400 | 347939810 | 3790 | 3785 | 3790 | 3775 | 1815 |
| 561 | 20250109 | 100300 | 341073675 | 3790 | 3790 | 3790 | 3790 | 642 |
| 562 | 20250109 | 100200 | 338640495 | 3790 | 3790 | 3790 | 3790 | 0 |
| 563 | 20250109 | 100100 | 338640495 | 3790 | 3790 | 3790 | 3790 | 3 |
| 564 | 20250109 | 100000 | 338629125 | 3795 | 3795 | 3795 | 3795 | 0 |
| 565 | 20250109 | 095900 | 338629125 | 3795 | 3795 | 3795 | 3795 | 2 |
| 566 | 20250109 | 095800 | 338621535 | 3795 | 3795 | 3795 | 3795 | 6 |
| 567 | 20250109 | 095700 | 338598765 | 3795 | 3790 | 3795 | 3785 | 2400 |
| 568 | 20250109 | 095600 | 329507980 | 3795 | 3795 | 3795 | 3795 | 3000 |
| 569 | 20250109 | 095500 | 318122980 | 3795 | 3800 | 3800 | 3795 | 469 |
| 570 | 20250109 | 095400 | 316343065 | 3800 | 3800 | 3805 | 3800 | 12 |
| 571 | 20250109 | 095300 | 316297455 | 3800 | 3800 | 3800 | 3800 | 123 |
| 572 | 20250109 | 095200 | 315830055 | 3800 | 3800 | 3800 | 3800 | 13 |
| 573 | 20250109 | 095100 | 315780655 | 3800 | 3805 | 3805 | 3800 | 403 |
| 574 | 20250109 | 095000 | 314247295 | 3800 | 3800 | 3805 | 3795 | 508 |
| 575 | 20250109 | 094900 | 312314925 | 3795 | 3795 | 3795 | 3795 | 67 |
| 576 | 20250109 | 094800 | 312060660 | 3800 | 3790 | 3800 | 3790 | 173 |
| 577 | 20250109 | 094700 | 311404060 | 3790 | 3800 | 3800 | 3790 | 1024 |
| 578 | 20250109 | 094600 | 307522860 | 3800 | 3800 | 3805 | 3800 | 932 |
| 579 | 20250109 | 094500 | 303981250 | 3800 | 3795 | 3800 | 3795 | 171 |
| 580 | 20250109 | 094400 | 303332175 | 3795 | 3805 | 3805 | 3795 | 136 |
| 581 | 20250109 | 094300 | 302815340 | 3805 | 3800 | 3805 | 3800 | 720 |
| 582 | 20250109 | 094200 | 300078290 | 3805 | 3800 | 3805 | 3800 | 131 |
| 583 | 20250109 | 094100 | 299580195 | 3785 | 3785 | 3785 | 3785 | 389 |
| 584 | 20250109 | 094000 | 298107830 | 3785 | 3785 | 3785 | 3785 | 31 |
| 585 | 20250109 | 093900 | 297990495 | 3785 | 3785 | 3785 | 3780 | 51 |
| 586 | 20250109 | 093800 | 297797660 | 3770 | 3780 | 3780 | 3770 | 5045 |
| 587 | 20250109 | 093700 | 278777125 | 3770 | 3785 | 3815 | 3770 | 3921 |
| 588 | 20250109 | 093600 | 263927105 | 3785 | 3810 | 3810 | 3780 | 511 |
| 589 | 20250109 | 093500 | 261992725 | 3815 | 3775 | 3820 | 3775 | 1932 |
| 590 | 20250109 | 093400 | 254653910 | 3775 | 3795 | 3795 | 3775 | 3811 |
| 591 | 20250109 | 093300 | 240235490 | 3795 | 3795 | 3795 | 3790 | 290 |
| 592 | 20250109 | 093200 | 239136350 | 3795 | 3795 | 3795 | 3795 | 54 |
| 593 | 20250109 | 093100 | 238931420 | 3795 | 3790 | 3795 | 3790 | 6 |
| 594 | 20250109 | 093000 | 238908660 | 3795 | 3790 | 3795 | 3790 | 51 |
| 595 | 20250109 | 092900 | 238715245 | 3795 | 3800 | 3800 | 3790 | 1626 |
| 596 | 20250109 | 092800 | 232549700 | 3810 | 3800 | 3810 | 3800 | 106 |
| 597 | 20250109 | 092700 | 232146775 | 3800 | 3805 | 3810 | 3800 | 259 |
| 598 | 20250109 | 092600 | 231161395 | 3810 | 3805 | 3810 | 3805 | 790 |
| 599 | 20250109 | 092500 | 228155140 | 3805 | 3800 | 3805 | 3800 | 485 |
| 600 | 20250109 | 092400 | 226311830 | 3800 | 3800 | 3800 | 3800 | 769 |
| 601 | 20250109 | 092300 | 223389630 | 3800 | 3795 | 3800 | 3795 | 31 |
| 602 | 20250109 | 092200 | 223271855 | 3795 | 3800 | 3800 | 3795 | 282 |
| 603 | 20250109 | 092100 | 222200260 | 3800 | 3790 | 3800 | 3790 | 780 |
| 604 | 20250109 | 092000 | 219244030 | 3785 | 3790 | 3800 | 3785 | 2412 |
| 605 | 20250109 | 091900 | 210102685 | 3790 | 3790 | 3790 | 3785 | 357 |
| 606 | 20250109 | 091800 | 208750040 | 3790 | 3790 | 3790 | 3790 | 3486 |
| 607 | 20250109 | 091700 | 195538100 | 3780 | 3780 | 3785 | 3780 | 660 |
| 608 | 20250109 | 091600 | 193043100 | 3780 | 3785 | 3790 | 3780 | 3544 |
| 609 | 20250109 | 091500 | 179639085 | 3790 | 3795 | 3795 | 3785 | 1142 |
| 610 | 20250109 | 091400 | 175315685 | 3800 | 3800 | 3800 | 3790 | 883 |
| 611 | 20250109 | 091300 | 171963175 | 3800 | 3800 | 3810 | 3795 | 231 |
| 612 | 20250109 | 091200 | 171085965 | 3800 | 3805 | 3810 | 3800 | 782 |
| 613 | 20250109 | 091100 | 168110640 | 3810 | 3810 | 3810 | 3805 | 608 |
| 614 | 20250109 | 091000 | 165794605 | 3810 | 3810 | 3810 | 3800 | 1397 |
| 615 | 20250109 | 090900 | 160478125 | 3810 | 3810 | 3810 | 3810 | 10 |
| 616 | 20250109 | 090800 | 160440025 | 3810 | 3785 | 3815 | 3785 | 5543 |
| 617 | 20250109 | 090700 | 139432020 | 3780 | 3770 | 3780 | 3770 | 2429 |
| 618 | 20250109 | 090600 | 130272910 | 3765 | 3780 | 3780 | 3765 | 2195 |
| 619 | 20250109 | 090500 | 121988475 | 3780 | 3785 | 3790 | 3780 | 421 |
| 620 | 20250109 | 090400 | 120395215 | 3790 | 3790 | 3810 | 3790 | 4592 |
| 621 | 20250109 | 090300 | 102990155 | 3795 | 3810 | 3825 | 3795 | 13671 |
| 622 | 20250109 | 090200 | 51027675 | 3805 | 3810 | 3830 | 3805 | 6338 |
| 623 | 20250109 | 090100 | 26881420 | 3830 | 3810 | 3830 | 3805 | 1877 |
| 624 | 20250109 | 090000 | 19728685 | 3810 | 3830 | 3830 | 3810 | 5159 |