31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 3 | 20250114 | 192300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20250114 | 192200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20250114 | 192100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20250114 | 192000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20250114 | 191900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20250114 | 191800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20250114 | 191700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20250114 | 191600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20250114 | 191500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20250114 | 191400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20250114 | 191300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20250114 | 191200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20250114 | 191100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20250114 | 191000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20250114 | 190900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20250114 | 190800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20250114 | 190700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20250114 | 190600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20250114 | 190500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20250114 | 190400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20250114 | 190300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20250114 | 190200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20250114 | 190100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20250114 | 190000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20250114 | 185900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20250114 | 185800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20250114 | 185700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20250114 | 185600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20250114 | 185500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20250114 | 185400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 33 | 20250114 | 185300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20250114 | 185200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20250114 | 185100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20250114 | 185000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20250114 | 184900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20250114 | 184800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20250114 | 184700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20250114 | 184600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20250114 | 184500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20250114 | 184400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20250114 | 184300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20250114 | 184200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20250114 | 184100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20250114 | 184000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20250114 | 183900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20250114 | 183800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20250114 | 183700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20250114 | 183600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20250114 | 183500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20250114 | 183400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20250114 | 183300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20250114 | 183200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20250114 | 183100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20250114 | 183000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20250114 | 182900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20250114 | 182800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20250114 | 182700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20250114 | 182600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20250114 | 182500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20250114 | 182400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 63 | 20250114 | 182300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20250114 | 182200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20250114 | 182100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20250114 | 182000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20250114 | 181900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20250114 | 181800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20250114 | 181700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20250114 | 181600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20250114 | 181500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20250114 | 181400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20250114 | 181300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20250114 | 181200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20250114 | 181100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20250114 | 181000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20250114 | 180900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20250114 | 180800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20250114 | 180700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20250114 | 180600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20250114 | 180500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20250114 | 180400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20250114 | 180300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20250114 | 180200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20250114 | 180100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20250114 | 180000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20250114 | 175900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20250114 | 175800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20250114 | 175700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20250114 | 175600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20250114 | 175500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20250114 | 175400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 93 | 20250114 | 175300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20250114 | 175200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20250114 | 175100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20250114 | 175000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20250114 | 174900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20250114 | 174800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20250114 | 174700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20250114 | 174600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20250114 | 174500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20250114 | 174400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20250114 | 174300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20250114 | 174200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20250114 | 174100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20250114 | 174000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20250114 | 173900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20250114 | 173800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20250114 | 173700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20250114 | 173600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20250114 | 173500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20250114 | 173400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20250114 | 173300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20250114 | 173200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20250114 | 173100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20250114 | 173000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20250114 | 172900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20250114 | 172800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20250114 | 172700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20250114 | 172600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20250114 | 172500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20250114 | 172400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 123 | 20250114 | 172300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20250114 | 172200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20250114 | 172100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20250114 | 172000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20250114 | 171900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20250114 | 171800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20250114 | 171700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20250114 | 171600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20250114 | 171500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20250114 | 171400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20250114 | 171300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20250114 | 171200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20250114 | 171100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20250114 | 171000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20250114 | 170900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20250114 | 170800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20250114 | 170700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20250114 | 170600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20250114 | 170500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20250114 | 170400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20250114 | 170300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20250114 | 170200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20250114 | 170100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20250114 | 170000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20250114 | 165900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20250114 | 165800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20250114 | 165700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20250114 | 165600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20250114 | 165500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20250114 | 165400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 153 | 20250114 | 165300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20250114 | 165200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20250114 | 165100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20250114 | 165000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20250114 | 164900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20250114 | 164800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20250114 | 164700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20250114 | 164600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20250114 | 164500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20250114 | 164400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20250114 | 164300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20250114 | 164200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20250114 | 164100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20250114 | 164000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20250114 | 163900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20250114 | 163800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20250114 | 163700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20250114 | 163600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20250114 | 163500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20250114 | 163400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20250114 | 163300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20250114 | 163200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20250114 | 163100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20250114 | 163000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20250114 | 162900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20250114 | 162800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20250114 | 162700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20250114 | 162600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20250114 | 162500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20250114 | 162400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 183 | 20250114 | 162300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20250114 | 162200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20250114 | 162100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20250114 | 162000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20250114 | 161900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20250114 | 161800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20250114 | 161700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20250114 | 161600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20250114 | 161500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20250114 | 161400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20250114 | 161300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20250114 | 161200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20250114 | 161100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20250114 | 161000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20250114 | 160900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20250114 | 160800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20250114 | 160700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20250114 | 160600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20250114 | 160500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20250114 | 160400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20250114 | 160300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20250114 | 160200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20250114 | 160100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20250114 | 160000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20250114 | 155900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20250114 | 155800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20250114 | 155700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20250114 | 155600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20250114 | 155500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20250114 | 155400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 213 | 20250114 | 155300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20250114 | 155200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20250114 | 155100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20250114 | 155000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20250114 | 154900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20250114 | 154800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20250114 | 154700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20250114 | 154600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20250114 | 154500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20250114 | 154400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20250114 | 154300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20250114 | 154200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20250114 | 154100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20250114 | 154000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20250114 | 153900 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20250114 | 153800 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20250114 | 153700 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20250114 | 153600 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20250114 | 153500 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20250114 | 153400 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20250114 | 153300 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20250114 | 153200 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20250114 | 153100 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20250114 | 153000 | 3327183735 | 3980 | 3980 | 3980 | 3980 | 13073 |
| 237 | 20250114 | 152900 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20250114 | 152800 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20250114 | 152700 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20250114 | 152600 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20250114 | 152500 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20250114 | 152400 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20250114 | 152300 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20250114 | 152200 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20250114 | 152100 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20250114 | 152000 | 3275153195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20250114 | 151900 | 3275153195 | 3980 | 3970 | 3980 | 3970 | 2069 |
| 248 | 20250114 | 151800 | 3266929385 | 3970 | 3965 | 3970 | 3960 | 3862 |
| 249 | 20250114 | 151700 | 3251611250 | 3965 | 3960 | 3965 | 3960 | 1035 |
| 250 | 20250114 | 151600 | 3247511400 | 3960 | 3960 | 3960 | 3950 | 1163 |
| 251 | 20250114 | 151500 | 3242913520 | 3960 | 3955 | 3965 | 3950 | 6229 |
| 252 | 20250114 | 151400 | 3218260540 | 3955 | 3935 | 3955 | 3935 | 6324 |
| 253 | 20250114 | 151300 | 3193285580 | 3935 | 3930 | 3935 | 3930 | 2960 |
| 254 | 20250114 | 151200 | 3181638380 | 3935 | 3925 | 3935 | 3925 | 3678 |
| 255 | 20250114 | 151100 | 3167199800 | 3925 | 3920 | 3925 | 3920 | 1468 |
| 256 | 20250114 | 151000 | 3161444005 | 3920 | 3925 | 3925 | 3920 | 1244 |
| 257 | 20250114 | 150900 | 3156562805 | 3930 | 3925 | 3930 | 3925 | 1419 |
| 258 | 20250114 | 150800 | 3150986735 | 3925 | 3925 | 3925 | 3925 | 1143 |
| 259 | 20250114 | 150700 | 3146500460 | 3925 | 3920 | 3925 | 3920 | 2059 |
| 260 | 20250114 | 150600 | 3138427500 | 3920 | 3915 | 3920 | 3915 | 902 |
| 261 | 20250114 | 150500 | 3134891710 | 3920 | 3920 | 3920 | 3920 | 1307 |
| 262 | 20250114 | 150400 | 3129768270 | 3920 | 3925 | 3925 | 3920 | 296 |
| 263 | 20250114 | 150300 | 3128607215 | 3925 | 3925 | 3925 | 3925 | 2769 |
| 264 | 20250114 | 150200 | 3117738890 | 3920 | 3920 | 3920 | 3920 | 2401 |
| 265 | 20250114 | 150100 | 3108326970 | 3915 | 3915 | 3915 | 3915 | 50 |
| 266 | 20250114 | 150000 | 3108131220 | 3915 | 3915 | 3915 | 3915 | 333 |
| 267 | 20250114 | 145900 | 3106827525 | 3920 | 3915 | 3920 | 3915 | 2234 |
| 268 | 20250114 | 145800 | 3098071670 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20250114 | 145700 | 3098071670 | 3915 | 3920 | 3920 | 3915 | 1282 |
| 270 | 20250114 | 145600 | 3093048110 | 3915 | 3910 | 3915 | 3910 | 2124 |
| 271 | 20250114 | 145500 | 3084739205 | 3910 | 3910 | 3910 | 3910 | 10 |
| 272 | 20250114 | 145400 | 3084700105 | 3910 | 3910 | 3910 | 3910 | 0 |
| 273 | 20250114 | 145300 | 3084700105 | 3910 | 3910 | 3910 | 3910 | 13 |
| 274 | 20250114 | 145200 | 3084649275 | 3910 | 3910 | 3910 | 3910 | 0 |
| 275 | 20250114 | 145100 | 3084649275 | 3910 | 3910 | 3910 | 3910 | 62 |
| 276 | 20250114 | 145000 | 3084406855 | 3910 | 3910 | 3910 | 3910 | 139 |
| 277 | 20250114 | 144900 | 3083863365 | 3905 | 3905 | 3905 | 3905 | 3490 |
| 278 | 20250114 | 144800 | 3070234915 | 3905 | 3905 | 3905 | 3905 | 2030 |
| 279 | 20250114 | 144700 | 3062307765 | 3905 | 3905 | 3905 | 3905 | 58 |
| 280 | 20250114 | 144600 | 3062081275 | 3905 | 3905 | 3905 | 3900 | 527 |
| 281 | 20250114 | 144500 | 3060023840 | 3905 | 3900 | 3905 | 3900 | 1262 |
| 282 | 20250114 | 144400 | 3055100730 | 3900 | 3905 | 3905 | 3900 | 65 |
| 283 | 20250114 | 144300 | 3054846930 | 3905 | 3905 | 3905 | 3905 | 0 |
| 284 | 20250114 | 144200 | 3054846930 | 3905 | 3905 | 3905 | 3900 | 401 |
| 285 | 20250114 | 144100 | 3053282525 | 3905 | 3900 | 3905 | 3900 | 1332 |
| 286 | 20250114 | 144000 | 3048085605 | 3910 | 3910 | 3910 | 3910 | 0 |
| 287 | 20250114 | 143900 | 3048085605 | 3910 | 3910 | 3910 | 3910 | 1 |
| 288 | 20250114 | 143800 | 3048081695 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20250114 | 143700 | 3048081695 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20250114 | 143600 | 3048081695 | 3900 | 3900 | 3900 | 3900 | 300 |
| 291 | 20250114 | 143500 | 3046911695 | 3900 | 3900 | 3900 | 3900 | 107 |
| 292 | 20250114 | 143400 | 3046494395 | 3900 | 3900 | 3900 | 3900 | 445 |
| 293 | 20250114 | 143300 | 3044758895 | 3900 | 3900 | 3900 | 3900 | 1380 |
| 294 | 20250114 | 143200 | 3039376895 | 3900 | 3900 | 3900 | 3900 | 50 |
| 295 | 20250114 | 143100 | 3039181895 | 3910 | 3910 | 3910 | 3910 | 30 |
| 296 | 20250114 | 143000 | 3039064595 | 3900 | 3900 | 3900 | 3900 | 2082 |
| 297 | 20250114 | 142900 | 3030944795 | 3900 | 3900 | 3900 | 3900 | 301 |
| 298 | 20250114 | 142800 | 3029770895 | 3900 | 3900 | 3900 | 3900 | 5067 |
| 299 | 20250114 | 142700 | 3010009595 | 3905 | 3905 | 3905 | 3905 | 105 |
| 300 | 20250114 | 142600 | 3009599570 | 3900 | 3910 | 3910 | 3900 | 3025 |
| 301 | 20250114 | 142500 | 2997801050 | 3910 | 3910 | 3910 | 3910 | 259 |
| 302 | 20250114 | 142400 | 2996788360 | 3910 | 3910 | 3910 | 3910 | 1 |
| 303 | 20250114 | 142300 | 2996784450 | 3910 | 3910 | 3910 | 3910 | 377 |
| 304 | 20250114 | 142200 | 2995310380 | 3905 | 3905 | 3905 | 3905 | 406 |
| 305 | 20250114 | 142100 | 2993724950 | 3900 | 3900 | 3900 | 3900 | 1689 |
| 306 | 20250114 | 142000 | 2987137850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20250114 | 141900 | 2987137850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 308 | 20250114 | 141800 | 2987137850 | 3900 | 3905 | 3905 | 3900 | 1500 |
| 309 | 20250114 | 141700 | 2981282850 | 3900 | 3900 | 3905 | 3895 | 5373 |
| 310 | 20250114 | 141600 | 2960328455 | 3900 | 3900 | 3905 | 3900 | 1265 |
| 311 | 20250114 | 141500 | 2955394930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 312 | 20250114 | 141400 | 2955394930 | 3900 | 3910 | 3910 | 3900 | 350 |
| 313 | 20250114 | 141300 | 2954028930 | 3905 | 3910 | 3910 | 3905 | 644 |
| 314 | 20250114 | 141200 | 2951513010 | 3910 | 3900 | 3910 | 3900 | 170 |
| 315 | 20250114 | 141100 | 2950848340 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20250114 | 141000 | 2950848340 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20250114 | 140900 | 2950848340 | 3900 | 3900 | 3900 | 3900 | 400 |
| 318 | 20250114 | 140800 | 2949288340 | 3905 | 3900 | 3905 | 3900 | 340 |
| 319 | 20250114 | 140700 | 2947962060 | 3900 | 3905 | 3905 | 3900 | 225 |
| 320 | 20250114 | 140600 | 2947083540 | 3905 | 3900 | 3905 | 3900 | 1771 |
| 321 | 20250114 | 140500 | 2940173635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20250114 | 140400 | 2940173635 | 3900 | 3900 | 3900 | 3900 | 500 |
| 323 | 20250114 | 140300 | 2938223635 | 3910 | 3910 | 3910 | 3910 | 0 |
| 324 | 20250114 | 140200 | 2938223635 | 3910 | 3910 | 3910 | 3910 | 0 |
| 325 | 20250114 | 140100 | 2938223635 | 3910 | 3910 | 3910 | 3910 | 50 |
| 326 | 20250114 | 140000 | 2938028135 | 3910 | 3910 | 3910 | 3910 | 5 |
| 327 | 20250114 | 135900 | 2938008585 | 3910 | 3900 | 3910 | 3900 | 1211 |
| 328 | 20250114 | 135800 | 2933285605 | 3900 | 3900 | 3900 | 3900 | 3491 |
| 329 | 20250114 | 135700 | 2919670705 | 3900 | 3900 | 3900 | 3900 | 1666 |
| 330 | 20250114 | 135600 | 2913173305 | 3900 | 3900 | 3900 | 3900 | 103 |
| 331 | 20250114 | 135500 | 2912771605 | 3905 | 3905 | 3905 | 3905 | 108 |
| 332 | 20250114 | 135400 | 2912349865 | 3905 | 3905 | 3905 | 3905 | 56 |
| 333 | 20250114 | 135300 | 2912131185 | 3905 | 3905 | 3905 | 3905 | 500 |
| 334 | 20250114 | 135200 | 2910178685 | 3900 | 3905 | 3905 | 3900 | 2921 |
| 335 | 20250114 | 135100 | 2898781785 | 3905 | 3905 | 3905 | 3905 | 0 |
| 336 | 20250114 | 135000 | 2898781785 | 3905 | 3905 | 3905 | 3905 | 102 |
| 337 | 20250114 | 134900 | 2898383475 | 3905 | 3905 | 3905 | 3905 | 128 |
| 338 | 20250114 | 134800 | 2897883635 | 3905 | 3905 | 3905 | 3905 | 0 |
| 339 | 20250114 | 134700 | 2897883635 | 3905 | 3905 | 3905 | 3905 | 1384 |
| 340 | 20250114 | 134600 | 2892479115 | 3900 | 3900 | 3900 | 3900 | 0 |
| 341 | 20250114 | 134500 | 2892479115 | 3900 | 3910 | 3910 | 3900 | 7324 |
| 342 | 20250114 | 134400 | 2863894260 | 3910 | 3910 | 3910 | 3910 | 411 |
| 343 | 20250114 | 134300 | 2862287250 | 3910 | 3910 | 3910 | 3910 | 79 |
| 344 | 20250114 | 134200 | 2861978360 | 3910 | 3920 | 3920 | 3910 | 1406 |
| 345 | 20250114 | 134100 | 2856480865 | 3920 | 3920 | 3920 | 3920 | 0 |
| 346 | 20250114 | 134000 | 2856480865 | 3920 | 3920 | 3920 | 3920 | 1 |
| 347 | 20250114 | 133900 | 2856476945 | 3910 | 3920 | 3920 | 3910 | 4293 |
| 348 | 20250114 | 133800 | 2839679005 | 3930 | 3930 | 3930 | 3930 | 0 |
| 349 | 20250114 | 133700 | 2839679005 | 3930 | 3925 | 3930 | 3920 | 1180 |
| 350 | 20250114 | 133600 | 2835049615 | 3925 | 3925 | 3925 | 3925 | 1 |
| 351 | 20250114 | 133500 | 2835045690 | 3925 | 3930 | 3930 | 3925 | 400 |
| 352 | 20250114 | 133400 | 2833475560 | 3930 | 3935 | 3935 | 3930 | 141 |
| 353 | 20250114 | 133300 | 2832921355 | 3930 | 3930 | 3930 | 3930 | 250 |
| 354 | 20250114 | 133200 | 2831938855 | 3930 | 3940 | 3940 | 3930 | 197 |
| 355 | 20250114 | 133100 | 2831162685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 356 | 20250114 | 133000 | 2831162685 | 3940 | 3935 | 3940 | 3935 | 1666 |
| 357 | 20250114 | 132900 | 2824601555 | 3935 | 3920 | 3935 | 3920 | 1481 |
| 358 | 20250114 | 132800 | 2818790225 | 3920 | 3910 | 3920 | 3910 | 1915 |
| 359 | 20250114 | 132700 | 2811296595 | 3910 | 3910 | 3910 | 3910 | 0 |
| 360 | 20250114 | 132600 | 2811296595 | 3910 | 3900 | 3910 | 3900 | 101 |
| 361 | 20250114 | 132500 | 2810901695 | 3905 | 3905 | 3905 | 3905 | 1287 |
| 362 | 20250114 | 132400 | 2805875960 | 3910 | 3910 | 3910 | 3910 | 4 |
| 363 | 20250114 | 132300 | 2805860320 | 3910 | 3910 | 3910 | 3910 | 169 |
| 364 | 20250114 | 132200 | 2805199530 | 3910 | 3910 | 3910 | 3910 | 216 |
| 365 | 20250114 | 132100 | 2804354970 | 3910 | 3910 | 3910 | 3910 | 90 |
| 366 | 20250114 | 132000 | 2804003070 | 3910 | 3910 | 3910 | 3910 | 704 |
| 367 | 20250114 | 131900 | 2801250430 | 3910 | 3910 | 3910 | 3910 | 171 |
| 368 | 20250114 | 131800 | 2800581820 | 3905 | 3905 | 3905 | 3905 | 200 |
| 369 | 20250114 | 131700 | 2799800820 | 3905 | 3905 | 3905 | 3905 | 1400 |
| 370 | 20250114 | 131600 | 2794333820 | 3905 | 3905 | 3905 | 3905 | 517 |
| 371 | 20250114 | 131500 | 2792314935 | 3905 | 3905 | 3905 | 3905 | 92 |
| 372 | 20250114 | 131400 | 2791955675 | 3910 | 3905 | 3910 | 3905 | 381 |
| 373 | 20250114 | 131300 | 2790467865 | 3900 | 3900 | 3900 | 3900 | 10 |
| 374 | 20250114 | 131200 | 2790428865 | 3900 | 3885 | 3900 | 3885 | 3156 |
| 375 | 20250114 | 131100 | 2778142200 | 3890 | 3890 | 3890 | 3890 | 1334 |
| 376 | 20250114 | 131000 | 2772952940 | 3895 | 3895 | 3895 | 3895 | 170 |
| 377 | 20250114 | 130900 | 2772290790 | 3895 | 3900 | 3905 | 3895 | 549 |
| 378 | 20250114 | 130800 | 2770149500 | 3900 | 3900 | 3900 | 3900 | 301 |
| 379 | 20250114 | 130700 | 2768975600 | 3895 | 3895 | 3895 | 3895 | 100 |
| 380 | 20250114 | 130600 | 2768586100 | 3895 | 3890 | 3895 | 3890 | 713 |
| 381 | 20250114 | 130500 | 2765809020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 382 | 20250114 | 130400 | 2765809020 | 3890 | 3890 | 3890 | 3890 | 195 |
| 383 | 20250114 | 130300 | 2765050470 | 3885 | 3885 | 3885 | 3885 | 6 |
| 384 | 20250114 | 130200 | 2765027160 | 3885 | 3885 | 3885 | 3885 | 1407 |
| 385 | 20250114 | 130100 | 2759560965 | 3885 | 3885 | 3885 | 3885 | 4 |
| 386 | 20250114 | 130000 | 2759545425 | 3890 | 3890 | 3890 | 3890 | 640 |
| 387 | 20250114 | 125900 | 2757055825 | 3890 | 3890 | 3890 | 3890 | 0 |
| 388 | 20250114 | 125800 | 2757055825 | 3890 | 3890 | 3890 | 3890 | 302 |
| 389 | 20250114 | 125700 | 2755881045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 390 | 20250114 | 125600 | 2755881045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 391 | 20250114 | 125500 | 2755881045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 392 | 20250114 | 125400 | 2755881045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 393 | 20250114 | 125300 | 2755881045 | 3890 | 3890 | 3890 | 3890 | 1 |
| 394 | 20250114 | 125200 | 2755877155 | 3890 | 3890 | 3890 | 3890 | 34 |
| 395 | 20250114 | 125100 | 2755744895 | 3890 | 3890 | 3890 | 3890 | 31 |
| 396 | 20250114 | 125000 | 2755624305 | 3885 | 3885 | 3885 | 3885 | 1103 |
| 397 | 20250114 | 124900 | 2751339150 | 3885 | 3890 | 3890 | 3885 | 1998 |
| 398 | 20250114 | 124800 | 2743571865 | 3890 | 3890 | 3890 | 3890 | 0 |
| 399 | 20250114 | 124700 | 2743571865 | 3890 | 3890 | 3890 | 3890 | 109 |
| 400 | 20250114 | 124600 | 2743147855 | 3890 | 3890 | 3890 | 3890 | 3 |
| 401 | 20250114 | 124500 | 2743136185 | 3890 | 3890 | 3890 | 3890 | 0 |
| 402 | 20250114 | 124400 | 2743136185 | 3890 | 3895 | 3895 | 3890 | 338 |
| 403 | 20250114 | 124300 | 2741821115 | 3890 | 3890 | 3890 | 3890 | 1 |
| 404 | 20250114 | 124200 | 2741817225 | 3895 | 3890 | 3895 | 3890 | 27 |
| 405 | 20250114 | 124100 | 2741712145 | 3895 | 3890 | 3895 | 3890 | 202 |
| 406 | 20250114 | 124000 | 2740926360 | 3890 | 3890 | 3890 | 3890 | 388 |
| 407 | 20250114 | 123900 | 2739417040 | 3890 | 3895 | 3895 | 3890 | 125 |
| 408 | 20250114 | 123800 | 2738930525 | 3900 | 3900 | 3900 | 3900 | 1 |
| 409 | 20250114 | 123700 | 2738926625 | 3900 | 3900 | 3900 | 3900 | 1 |
| 410 | 20250114 | 123600 | 2738922725 | 3890 | 3895 | 3895 | 3890 | 213 |
| 411 | 20250114 | 123500 | 2738094150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 412 | 20250114 | 123400 | 2738094150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 413 | 20250114 | 123300 | 2738094150 | 3895 | 3895 | 3895 | 3895 | 20 |
| 414 | 20250114 | 123200 | 2738016250 | 3895 | 3895 | 3895 | 3895 | 237 |
| 415 | 20250114 | 123100 | 2737093135 | 3890 | 3880 | 3890 | 3880 | 103 |
| 416 | 20250114 | 123000 | 2736692475 | 3885 | 3885 | 3885 | 3885 | 0 |
| 417 | 20250114 | 122900 | 2736692475 | 3885 | 3885 | 3885 | 3885 | 30 |
| 418 | 20250114 | 122800 | 2736575925 | 3880 | 3880 | 3880 | 3880 | 542 |
| 419 | 20250114 | 122700 | 2734472965 | 3880 | 3880 | 3880 | 3880 | 0 |
| 420 | 20250114 | 122600 | 2734472965 | 3880 | 3875 | 3880 | 3875 | 1229 |
| 421 | 20250114 | 122500 | 2729704480 | 3880 | 3880 | 3880 | 3880 | 0 |
| 422 | 20250114 | 122400 | 2729704480 | 3880 | 3880 | 3880 | 3880 | 0 |
| 423 | 20250114 | 122300 | 2729704480 | 3880 | 3880 | 3880 | 3875 | 547 |
| 424 | 20250114 | 122200 | 2727583370 | 3875 | 3880 | 3880 | 3875 | 618 |
| 425 | 20250114 | 122100 | 2725188610 | 3880 | 3880 | 3880 | 3880 | 633 |
| 426 | 20250114 | 122000 | 2722732570 | 3880 | 3880 | 3880 | 3880 | 0 |
| 427 | 20250114 | 121900 | 2722732570 | 3880 | 3880 | 3880 | 3880 | 450 |
| 428 | 20250114 | 121800 | 2720986570 | 3880 | 3880 | 3880 | 3880 | 20 |
| 429 | 20250114 | 121700 | 2720908970 | 3880 | 3880 | 3880 | 3880 | 200 |
| 430 | 20250114 | 121600 | 2720132970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 431 | 20250114 | 121500 | 2720132970 | 3880 | 3880 | 3880 | 3880 | 199 |
| 432 | 20250114 | 121400 | 2719360850 | 3880 | 3880 | 3880 | 3880 | 130 |
| 433 | 20250114 | 121300 | 2718856450 | 3885 | 3885 | 3885 | 3885 | 0 |
| 434 | 20250114 | 121200 | 2718856450 | 3885 | 3885 | 3885 | 3885 | 1137 |
| 435 | 20250114 | 121100 | 2714439205 | 3885 | 3885 | 3885 | 3885 | 102 |
| 436 | 20250114 | 121000 | 2714042935 | 3885 | 3885 | 3885 | 3885 | 0 |
| 437 | 20250114 | 120900 | 2714042935 | 3885 | 3885 | 3885 | 3885 | 4972 |
| 438 | 20250114 | 120800 | 2694726715 | 3890 | 3895 | 3895 | 3890 | 864 |
| 439 | 20250114 | 120700 | 2691365495 | 3895 | 3895 | 3895 | 3895 | 4 |
| 440 | 20250114 | 120600 | 2691349915 | 3895 | 3895 | 3895 | 3895 | 4 |
| 441 | 20250114 | 120500 | 2691334335 | 3895 | 3895 | 3895 | 3895 | 998 |
| 442 | 20250114 | 120400 | 2687447125 | 3900 | 3900 | 3900 | 3900 | 3663 |
| 443 | 20250114 | 120300 | 2673161425 | 3900 | 3905 | 3905 | 3900 | 4986 |
| 444 | 20250114 | 120200 | 2653710125 | 3905 | 3905 | 3905 | 3905 | 5 |
| 445 | 20250114 | 120100 | 2653690600 | 3910 | 3915 | 3920 | 3910 | 619 |
| 446 | 20250114 | 120000 | 2651269255 | 3915 | 3915 | 3915 | 3910 | 1881 |
| 447 | 20250114 | 115900 | 2643907280 | 3920 | 3920 | 3920 | 3920 | 10 |
| 448 | 20250114 | 115800 | 2643868080 | 3915 | 3925 | 3925 | 3915 | 436 |
| 449 | 20250114 | 115700 | 2642160080 | 3925 | 3915 | 3925 | 3915 | 2024 |
| 450 | 20250114 | 115600 | 2634218370 | 3915 | 3905 | 3915 | 3905 | 1233 |
| 451 | 20250114 | 115500 | 2629395210 | 3905 | 3910 | 3910 | 3905 | 862 |
| 452 | 20250114 | 115400 | 2626028345 | 3910 | 3910 | 3910 | 3910 | 0 |
| 453 | 20250114 | 115300 | 2626028345 | 3910 | 3910 | 3910 | 3910 | 0 |
| 454 | 20250114 | 115200 | 2626028345 | 3910 | 3910 | 3910 | 3910 | 250 |
| 455 | 20250114 | 115100 | 2625050845 | 3910 | 3905 | 3910 | 3900 | 1922 |
| 456 | 20250114 | 115000 | 2617545350 | 3910 | 3905 | 3910 | 3905 | 246 |
| 457 | 20250114 | 114900 | 2616584170 | 3905 | 3910 | 3910 | 3900 | 3117 |
| 458 | 20250114 | 114800 | 2604404820 | 3910 | 3895 | 3915 | 3895 | 1717 |
| 459 | 20250114 | 114700 | 2597701945 | 3895 | 3880 | 3895 | 3880 | 284 |
| 460 | 20250114 | 114600 | 2596597600 | 3890 | 3885 | 3890 | 3885 | 27 |
| 461 | 20250114 | 114500 | 2596492700 | 3885 | 3885 | 3890 | 3885 | 885 |
| 462 | 20250114 | 114400 | 2593054445 | 3885 | 3885 | 3885 | 3885 | 0 |
| 463 | 20250114 | 114300 | 2593054445 | 3885 | 3880 | 3885 | 3880 | 333 |
| 464 | 20250114 | 114200 | 2591761040 | 3875 | 3875 | 3875 | 3875 | 92 |
| 465 | 20250114 | 114100 | 2591404540 | 3875 | 3875 | 3875 | 3875 | 140 |
| 466 | 20250114 | 114000 | 2590862040 | 3870 | 3875 | 3875 | 3870 | 200 |
| 467 | 20250114 | 113900 | 2590088025 | 3870 | 3875 | 3875 | 3870 | 381 |
| 468 | 20250114 | 113800 | 2588613165 | 3875 | 3870 | 3875 | 3870 | 306 |
| 469 | 20250114 | 113700 | 2587427425 | 3875 | 3875 | 3875 | 3875 | 1645 |
| 470 | 20250114 | 113600 | 2581053050 | 3875 | 3875 | 3875 | 3870 | 530 |
| 471 | 20250114 | 113500 | 2578999305 | 3875 | 3865 | 3875 | 3865 | 381 |
| 472 | 20250114 | 113400 | 2577523740 | 3870 | 3860 | 3870 | 3860 | 2299 |
| 473 | 20250114 | 113300 | 2568633730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 474 | 20250114 | 113200 | 2568633730 | 3860 | 3860 | 3860 | 3860 | 96 |
| 475 | 20250114 | 113100 | 2568263170 | 3860 | 3860 | 3860 | 3860 | 10 |
| 476 | 20250114 | 113000 | 2568224570 | 3860 | 3860 | 3860 | 3860 | 3 |
| 477 | 20250114 | 112900 | 2568212990 | 3865 | 3870 | 3870 | 3860 | 6010 |
| 478 | 20250114 | 112800 | 2544992010 | 3870 | 3870 | 3870 | 3870 | 290 |
| 479 | 20250114 | 112700 | 2543869710 | 3875 | 3875 | 3875 | 3875 | 1360 |
| 480 | 20250114 | 112600 | 2538599710 | 3875 | 3870 | 3880 | 3870 | 990 |
| 481 | 20250114 | 112500 | 2534766255 | 3880 | 3895 | 3895 | 3870 | 623 |
| 482 | 20250114 | 112400 | 2532349205 | 3895 | 3870 | 3895 | 3870 | 210 |
| 483 | 20250114 | 112300 | 2531536370 | 3865 | 3870 | 3870 | 3865 | 893 |
| 484 | 20250114 | 112200 | 2528084375 | 3870 | 3870 | 3870 | 3870 | 22 |
| 485 | 20250114 | 112100 | 2527999235 | 3870 | 3875 | 3875 | 3870 | 22 |
| 486 | 20250114 | 112000 | 2527914090 | 3865 | 3865 | 3865 | 3865 | 154 |
| 487 | 20250114 | 111900 | 2527318880 | 3865 | 3865 | 3865 | 3865 | 59 |
| 488 | 20250114 | 111800 | 2527090845 | 3865 | 3865 | 3865 | 3865 | 469 |
| 489 | 20250114 | 111700 | 2525278160 | 3865 | 3865 | 3865 | 3865 | 300 |
| 490 | 20250114 | 111600 | 2524118660 | 3865 | 3865 | 3865 | 3865 | 150 |
| 491 | 20250114 | 111500 | 2523538910 | 3865 | 3860 | 3865 | 3860 | 304 |
| 492 | 20250114 | 111400 | 2522364475 | 3855 | 3860 | 3860 | 3855 | 373 |
| 493 | 20250114 | 111300 | 2520925370 | 3860 | 3860 | 3860 | 3860 | 4 |
| 494 | 20250114 | 111200 | 2520909930 | 3860 | 3855 | 3860 | 3855 | 372 |
| 495 | 20250114 | 111100 | 2519474060 | 3855 | 3860 | 3860 | 3855 | 734 |
| 496 | 20250114 | 111000 | 2516644150 | 3860 | 3855 | 3860 | 3855 | 125 |
| 497 | 20250114 | 110900 | 2516162050 | 3850 | 3855 | 3855 | 3850 | 1297 |
| 498 | 20250114 | 110800 | 2511162240 | 3855 | 3860 | 3860 | 3855 | 550 |
| 499 | 20250114 | 110700 | 2509041740 | 3860 | 3870 | 3870 | 3860 | 1268 |
| 500 | 20250114 | 110600 | 2504144825 | 3870 | 3870 | 3870 | 3870 | 258 |
| 501 | 20250114 | 110500 | 2503146365 | 3870 | 3870 | 3870 | 3870 | 20 |
| 502 | 20250114 | 110400 | 2503068965 | 3875 | 3875 | 3875 | 3875 | 25 |
| 503 | 20250114 | 110300 | 2502972090 | 3875 | 3865 | 3875 | 3865 | 70 |
| 504 | 20250114 | 110200 | 2502701260 | 3855 | 3855 | 3855 | 3855 | 0 |
| 505 | 20250114 | 110100 | 2502701260 | 3855 | 3870 | 3870 | 3855 | 5096 |
| 506 | 20250114 | 110000 | 2483041650 | 3870 | 3880 | 3880 | 3870 | 223 |
| 507 | 20250114 | 105900 | 2482178350 | 3880 | 3890 | 3890 | 3880 | 3315 |
| 508 | 20250114 | 105800 | 2469299900 | 3890 | 3895 | 3895 | 3885 | 472 |
| 509 | 20250114 | 105700 | 2467462650 | 3885 | 3885 | 3885 | 3885 | 78 |
| 510 | 20250114 | 105600 | 2467159620 | 3885 | 3885 | 3885 | 3885 | 1466 |
| 511 | 20250114 | 105500 | 2461464210 | 3890 | 3890 | 3895 | 3890 | 660 |
| 512 | 20250114 | 105400 | 2458894900 | 3890 | 3905 | 3905 | 3885 | 481 |
| 513 | 20250114 | 105300 | 2457022370 | 3885 | 3880 | 3900 | 3880 | 6502 |
| 514 | 20250114 | 105200 | 2431691460 | 3880 | 3875 | 3880 | 3875 | 1083 |
| 515 | 20250114 | 105100 | 2427494775 | 3880 | 3875 | 3880 | 3870 | 15 |
| 516 | 20250114 | 105000 | 2427436645 | 3880 | 3880 | 3880 | 3870 | 151 |
| 517 | 20250114 | 104900 | 2426850775 | 3870 | 3870 | 3870 | 3870 | 46 |
| 518 | 20250114 | 104800 | 2426672755 | 3870 | 3875 | 3875 | 3870 | 1399 |
| 519 | 20250114 | 104700 | 2421258620 | 3865 | 3860 | 3865 | 3860 | 2198 |
| 520 | 20250114 | 104600 | 2412763555 | 3860 | 3845 | 3860 | 3845 | 4383 |
| 521 | 20250114 | 104500 | 2395870740 | 3850 | 3865 | 3865 | 3850 | 3525 |
| 522 | 20250114 | 104400 | 2382287850 | 3865 | 3875 | 3875 | 3865 | 333 |
| 523 | 20250114 | 104300 | 2380999030 | 3870 | 3870 | 3870 | 3870 | 336 |
| 524 | 20250114 | 104200 | 2379698710 | 3870 | 3875 | 3875 | 3870 | 1228 |
| 525 | 20250114 | 104100 | 2374945850 | 3870 | 3880 | 3880 | 3870 | 392 |
| 526 | 20250114 | 104000 | 2373427275 | 3880 | 3870 | 3880 | 3870 | 1128 |
| 527 | 20250114 | 103900 | 2369053400 | 3865 | 3860 | 3865 | 3860 | 359 |
| 528 | 20250114 | 103800 | 2367666095 | 3860 | 3860 | 3860 | 3860 | 58 |
| 529 | 20250114 | 103700 | 2367442215 | 3855 | 3855 | 3855 | 3855 | 0 |
| 530 | 20250114 | 103600 | 2367442215 | 3855 | 3855 | 3855 | 3855 | 249 |
| 531 | 20250114 | 103500 | 2366482320 | 3855 | 3850 | 3855 | 3850 | 358 |
| 532 | 20250114 | 103400 | 2365102325 | 3850 | 3850 | 3855 | 3850 | 240 |
| 533 | 20250114 | 103300 | 2364178275 | 3850 | 3850 | 3850 | 3850 | 1 |
| 534 | 20250114 | 103200 | 2364174425 | 3850 | 3855 | 3855 | 3850 | 895 |
| 535 | 20250114 | 103100 | 2360728650 | 3855 | 3860 | 3860 | 3855 | 1987 |
| 536 | 20250114 | 103000 | 2353062260 | 3860 | 3865 | 3865 | 3860 | 435 |
| 537 | 20250114 | 102900 | 2351382375 | 3860 | 3855 | 3865 | 3855 | 453 |
| 538 | 20250114 | 102800 | 2349634140 | 3855 | 3855 | 3855 | 3850 | 1376 |
| 539 | 20250114 | 102700 | 2344329865 | 3855 | 3845 | 3855 | 3845 | 574 |
| 540 | 20250114 | 102600 | 2342118960 | 3845 | 3845 | 3845 | 3845 | 0 |
| 541 | 20250114 | 102500 | 2342118960 | 3845 | 3840 | 3845 | 3840 | 704 |
| 542 | 20250114 | 102400 | 2339412580 | 3845 | 3835 | 3845 | 3835 | 607 |
| 543 | 20250114 | 102300 | 2337080945 | 3850 | 3835 | 3850 | 3835 | 925 |
| 544 | 20250114 | 102200 | 2333531555 | 3835 | 3825 | 3850 | 3825 | 7313 |
| 545 | 20250114 | 102100 | 2305439800 | 3830 | 3850 | 3850 | 3830 | 5098 |
| 546 | 20250114 | 102000 | 2285865710 | 3850 | 3855 | 3855 | 3845 | 5819 |
| 547 | 20250114 | 101900 | 2263461890 | 3855 | 3860 | 3860 | 3850 | 2600 |
| 548 | 20250114 | 101800 | 2253436635 | 3860 | 3845 | 3860 | 3840 | 3941 |
| 549 | 20250114 | 101700 | 2238262630 | 3845 | 3825 | 3850 | 3825 | 2214 |
| 550 | 20250114 | 101600 | 2229787340 | 3825 | 3830 | 3830 | 3815 | 4335 |
| 551 | 20250114 | 101500 | 2213228455 | 3830 | 3835 | 3840 | 3830 | 3914 |
| 552 | 20250114 | 101400 | 2198226490 | 3835 | 3870 | 3870 | 3835 | 19019 |
| 553 | 20250114 | 101300 | 2124904175 | 3870 | 3870 | 3875 | 3870 | 3254 |
| 554 | 20250114 | 101200 | 2112311190 | 3875 | 3875 | 3875 | 3870 | 1491 |
| 555 | 20250114 | 101100 | 2106533570 | 3880 | 3880 | 3880 | 3875 | 1389 |
| 556 | 20250114 | 101000 | 2101148385 | 3875 | 3880 | 3885 | 3875 | 4261 |
| 557 | 20250114 | 100900 | 2084626880 | 3880 | 3875 | 3880 | 3875 | 100 |
| 558 | 20250114 | 100800 | 2084238955 | 3875 | 3875 | 3885 | 3875 | 4272 |
| 559 | 20250114 | 100700 | 2067679410 | 3875 | 3870 | 3875 | 3870 | 555 |
| 560 | 20250114 | 100600 | 2065531035 | 3875 | 3880 | 3885 | 3875 | 4900 |
| 561 | 20250114 | 100500 | 2046529195 | 3890 | 3880 | 3890 | 3880 | 197 |
| 562 | 20250114 | 100400 | 2045764525 | 3880 | 3880 | 3890 | 3880 | 3449 |
| 563 | 20250114 | 100300 | 2032382375 | 3880 | 3890 | 3890 | 3880 | 1554 |
| 564 | 20250114 | 100200 | 2026346455 | 3890 | 3890 | 3890 | 3880 | 1190 |
| 565 | 20250114 | 100100 | 2021725945 | 3890 | 3890 | 3890 | 3890 | 427 |
| 566 | 20250114 | 100000 | 2020064915 | 3895 | 3920 | 3920 | 3895 | 6401 |
| 567 | 20250114 | 095900 | 1995056080 | 3910 | 3895 | 3950 | 3895 | 7445 |
| 568 | 20250114 | 095800 | 1965882370 | 3895 | 3870 | 3900 | 3870 | 4208 |
| 569 | 20250114 | 095700 | 1949528275 | 3870 | 3870 | 3875 | 3870 | 2913 |
| 570 | 20250114 | 095600 | 1938245115 | 3870 | 3865 | 3875 | 3860 | 7018 |
| 571 | 20250114 | 095500 | 1911119885 | 3865 | 3855 | 3865 | 3855 | 2005 |
| 572 | 20250114 | 095400 | 1903380215 | 3855 | 3860 | 3865 | 3855 | 3278 |
| 573 | 20250114 | 095300 | 1890740450 | 3860 | 3880 | 3880 | 3855 | 8033 |
| 574 | 20250114 | 095200 | 1859670965 | 3880 | 3930 | 3930 | 3865 | 33288 |
| 575 | 20250114 | 095100 | 1729728805 | 3940 | 3945 | 3945 | 3930 | 12706 |
| 576 | 20250114 | 095000 | 1679750005 | 3940 | 3950 | 3950 | 3940 | 784 |
| 577 | 20250114 | 094900 | 1676657015 | 3945 | 3940 | 3950 | 3940 | 913 |
| 578 | 20250114 | 094800 | 1673055090 | 3945 | 3940 | 3945 | 3940 | 257 |
| 579 | 20250114 | 094700 | 1672042505 | 3940 | 3945 | 3945 | 3940 | 302 |
| 580 | 20250114 | 094600 | 1670852620 | 3945 | 3945 | 3950 | 3935 | 6608 |
| 581 | 20250114 | 094500 | 1644818470 | 3945 | 3945 | 3955 | 3945 | 1969 |
| 582 | 20250114 | 094400 | 1637046455 | 3950 | 3955 | 3955 | 3950 | 2556 |
| 583 | 20250114 | 094300 | 1626949040 | 3955 | 3955 | 3955 | 3950 | 1452 |
| 584 | 20250114 | 094200 | 1621207850 | 3955 | 3950 | 3955 | 3945 | 5289 |
| 585 | 20250114 | 094100 | 1600337385 | 3950 | 3950 | 3960 | 3945 | 2561 |
| 586 | 20250114 | 094000 | 1590220835 | 3950 | 3950 | 3950 | 3945 | 2910 |
| 587 | 20250114 | 093900 | 1578727310 | 3955 | 3960 | 3965 | 3950 | 2957 |
| 588 | 20250114 | 093800 | 1567026935 | 3960 | 3955 | 3960 | 3950 | 1385 |
| 589 | 20250114 | 093700 | 1561549195 | 3950 | 3950 | 3950 | 3950 | 264 |
| 590 | 20250114 | 093600 | 1560506395 | 3950 | 3950 | 3950 | 3945 | 371 |
| 591 | 20250114 | 093500 | 1559041085 | 3945 | 3945 | 3950 | 3945 | 1085 |
| 592 | 20250114 | 093400 | 1554760010 | 3950 | 3950 | 3950 | 3950 | 165 |
| 593 | 20250114 | 093300 | 1554108260 | 3950 | 3960 | 3960 | 3945 | 5367 |
| 594 | 20250114 | 093200 | 1532914075 | 3960 | 3955 | 3960 | 3950 | 31 |
| 595 | 20250114 | 093100 | 1532791510 | 3955 | 3960 | 3960 | 3955 | 2106 |
| 596 | 20250114 | 093000 | 1524456475 | 3960 | 3950 | 3965 | 3950 | 2130 |
| 597 | 20250114 | 092900 | 1516025610 | 3945 | 3940 | 3945 | 3935 | 3774 |
| 598 | 20250114 | 092800 | 1501165020 | 3935 | 3940 | 3940 | 3935 | 3078 |
| 599 | 20250114 | 092700 | 1489048035 | 3945 | 3940 | 3945 | 3940 | 4313 |
| 600 | 20250114 | 092600 | 1472050735 | 3940 | 3940 | 3945 | 3940 | 6282 |
| 601 | 20250114 | 092500 | 1447279465 | 3945 | 3955 | 3955 | 3945 | 1160 |
| 602 | 20250114 | 092400 | 1442700740 | 3955 | 3945 | 3955 | 3935 | 12795 |
| 603 | 20250114 | 092300 | 1392293005 | 3950 | 3970 | 3970 | 3950 | 18359 |
| 604 | 20250114 | 092200 | 1319634410 | 3975 | 3980 | 3990 | 3970 | 2640 |
| 605 | 20250114 | 092100 | 1309140535 | 3985 | 3960 | 3985 | 3955 | 2226 |
| 606 | 20250114 | 092000 | 1300306825 | 3955 | 3965 | 3965 | 3955 | 3700 |
| 607 | 20250114 | 091900 | 1285668935 | 3960 | 3950 | 3975 | 3950 | 2465 |
| 608 | 20250114 | 091800 | 1275924260 | 3950 | 3960 | 3960 | 3945 | 14207 |
| 609 | 20250114 | 091700 | 1219787425 | 3960 | 3980 | 3980 | 3960 | 11539 |
| 610 | 20250114 | 091600 | 1174018925 | 3985 | 3990 | 3990 | 3980 | 9321 |
| 611 | 20250114 | 091500 | 1136884845 | 3995 | 4000 | 4000 | 3990 | 2943 |
| 612 | 20250114 | 091400 | 1125136545 | 3995 | 3985 | 4000 | 3985 | 5447 |
| 613 | 20250114 | 091300 | 1103419040 | 3990 | 4005 | 4005 | 3985 | 5653 |
| 614 | 20250114 | 091200 | 1080844380 | 4005 | 3995 | 4015 | 3990 | 2190 |
| 615 | 20250114 | 091100 | 1072076815 | 3995 | 4020 | 4020 | 3990 | 5327 |
| 616 | 20250114 | 091000 | 1050771220 | 4000 | 3990 | 4015 | 3980 | 10143 |
| 617 | 20250114 | 090900 | 1010169010 | 3980 | 3960 | 4000 | 3960 | 8361 |
| 618 | 20250114 | 090800 | 976892660 | 3960 | 3965 | 3970 | 3945 | 11896 |
| 619 | 20250114 | 090700 | 929853115 | 3960 | 4010 | 4015 | 3945 | 30655 |
| 620 | 20250114 | 090600 | 808159720 | 4010 | 4020 | 4045 | 4010 | 19888 |
| 621 | 20250114 | 090500 | 728235165 | 4015 | 4045 | 4060 | 4010 | 17507 |
| 622 | 20250114 | 090400 | 657737920 | 4045 | 4000 | 4045 | 3980 | 36835 |
| 623 | 20250114 | 090300 | 510167845 | 4000 | 4075 | 4100 | 4000 | 30786 |
| 624 | 20250114 | 090200 | 385738040 | 4105 | 4080 | 4105 | 4050 | 21658 |
| 625 | 20250114 | 090100 | 297670390 | 4080 | 4095 | 4150 | 4080 | 25596 |
| 626 | 20250114 | 090000 | 192388900 | 4115 | 4150 | 4155 | 4065 | 46333 |