30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 3 | 20250102 | 195900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20250102 | 195800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20250102 | 195700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20250102 | 195600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20250102 | 195500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20250102 | 195400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20250102 | 195300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20250102 | 195200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20250102 | 195100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20250102 | 195000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20250102 | 194900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20250102 | 194800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20250102 | 194700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20250102 | 194600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20250102 | 194500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20250102 | 194400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20250102 | 194300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20250102 | 194200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20250102 | 194100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20250102 | 194000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20250102 | 193900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20250102 | 193800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20250102 | 193700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20250102 | 193600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20250102 | 193500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20250102 | 193400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20250102 | 193300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20250102 | 193200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20250102 | 193100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20250102 | 193000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 33 | 20250102 | 192900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20250102 | 192800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20250102 | 192700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20250102 | 192600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20250102 | 192500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20250102 | 192400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20250102 | 192300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20250102 | 192200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20250102 | 192100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20250102 | 192000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20250102 | 191900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20250102 | 191800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20250102 | 191700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20250102 | 191600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20250102 | 191500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20250102 | 191400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20250102 | 191300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20250102 | 191200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20250102 | 191100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20250102 | 191000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20250102 | 190900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20250102 | 190800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20250102 | 190700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20250102 | 190600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20250102 | 190500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20250102 | 190400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20250102 | 190300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20250102 | 190200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20250102 | 190100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20250102 | 190000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 63 | 20250102 | 185900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20250102 | 185800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20250102 | 185700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20250102 | 185600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20250102 | 185500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20250102 | 185400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20250102 | 185300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20250102 | 185200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20250102 | 185100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20250102 | 185000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20250102 | 184900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20250102 | 184800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20250102 | 184700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20250102 | 184600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20250102 | 184500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20250102 | 184400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20250102 | 184300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20250102 | 184200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20250102 | 184100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20250102 | 184000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20250102 | 183900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20250102 | 183800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20250102 | 183700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20250102 | 183600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20250102 | 183500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20250102 | 183400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20250102 | 183300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20250102 | 183200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20250102 | 183100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20250102 | 183000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 93 | 20250102 | 182900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20250102 | 182800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20250102 | 182700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20250102 | 182600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20250102 | 182500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20250102 | 182400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20250102 | 182300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20250102 | 182200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20250102 | 182100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20250102 | 182000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20250102 | 181900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20250102 | 181800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20250102 | 181700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20250102 | 181600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20250102 | 181500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20250102 | 181400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20250102 | 181300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20250102 | 181200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20250102 | 181100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20250102 | 181000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20250102 | 180900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20250102 | 180800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20250102 | 180700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20250102 | 180600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20250102 | 180500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20250102 | 180400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20250102 | 180300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20250102 | 180200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20250102 | 180100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20250102 | 180000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 123 | 20250102 | 175900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20250102 | 175800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20250102 | 175700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20250102 | 175600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20250102 | 175500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20250102 | 175400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20250102 | 175300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20250102 | 175200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20250102 | 175100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20250102 | 175000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20250102 | 174900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20250102 | 174800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20250102 | 174700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20250102 | 174600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20250102 | 174500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20250102 | 174400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20250102 | 174300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20250102 | 174200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20250102 | 174100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20250102 | 174000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20250102 | 173900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20250102 | 173800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20250102 | 173700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20250102 | 173600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20250102 | 173500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20250102 | 173400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20250102 | 173300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20250102 | 173200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20250102 | 173100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20250102 | 173000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 153 | 20250102 | 172900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20250102 | 172800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20250102 | 172700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20250102 | 172600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20250102 | 172500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20250102 | 172400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20250102 | 172300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20250102 | 172200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20250102 | 172100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20250102 | 172000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20250102 | 171900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20250102 | 171800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20250102 | 171700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20250102 | 171600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20250102 | 171500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20250102 | 171400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20250102 | 171300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20250102 | 171200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20250102 | 171100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20250102 | 171000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20250102 | 170900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20250102 | 170800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20250102 | 170700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20250102 | 170600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20250102 | 170500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20250102 | 170400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20250102 | 170300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20250102 | 170200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20250102 | 170100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20250102 | 170000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 183 | 20250102 | 165900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20250102 | 165800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20250102 | 165700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20250102 | 165600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20250102 | 165500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20250102 | 165400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20250102 | 165300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20250102 | 165200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20250102 | 165100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20250102 | 165000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20250102 | 164900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20250102 | 164800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20250102 | 164700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20250102 | 164600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20250102 | 164500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20250102 | 164400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20250102 | 164300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20250102 | 164200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20250102 | 164100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20250102 | 164000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20250102 | 163900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20250102 | 163800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20250102 | 163700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20250102 | 163600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20250102 | 163500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20250102 | 163400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20250102 | 163300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20250102 | 163200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20250102 | 163100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20250102 | 163000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 213 | 20250102 | 162900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20250102 | 162800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20250102 | 162700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20250102 | 162600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20250102 | 162500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20250102 | 162400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20250102 | 162300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20250102 | 162200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20250102 | 162100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 222 | 20250102 | 162000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 223 | 20250102 | 161900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 224 | 20250102 | 161800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 225 | 20250102 | 161700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 226 | 20250102 | 161600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 227 | 20250102 | 161500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 228 | 20250102 | 161400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 229 | 20250102 | 161300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 230 | 20250102 | 161200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 231 | 20250102 | 161100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 232 | 20250102 | 161000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 233 | 20250102 | 160900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 234 | 20250102 | 160800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 235 | 20250102 | 160700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20250102 | 160600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 237 | 20250102 | 160500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 238 | 20250102 | 160400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 239 | 20250102 | 160300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 240 | 20250102 | 160200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 241 | 20250102 | 160100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 242 | 20250102 | 160000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 14790 |
| 243 | 20250102 | 155900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20250102 | 155800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20250102 | 155700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 246 | 20250102 | 155600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 247 | 20250102 | 155500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 248 | 20250102 | 155400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 249 | 20250102 | 155300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 250 | 20250102 | 155200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 251 | 20250102 | 155100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 252 | 20250102 | 155000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 253 | 20250102 | 154900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 254 | 20250102 | 154800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 255 | 20250102 | 154700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 256 | 20250102 | 154600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 257 | 20250102 | 154500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 258 | 20250102 | 154400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 259 | 20250102 | 154300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 260 | 20250102 | 154200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 261 | 20250102 | 154100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 262 | 20250102 | 154000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 263 | 20250102 | 153900 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 264 | 20250102 | 153800 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 265 | 20250102 | 153700 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 266 | 20250102 | 153600 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 267 | 20250102 | 153500 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 268 | 20250102 | 153400 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 269 | 20250102 | 153300 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 270 | 20250102 | 153200 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 271 | 20250102 | 153100 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 0 |
| 272 | 20250102 | 153000 | 1671314220 | 4845 | 4845 | 4845 | 4845 | 29580 |
| 273 | 20250102 | 152900 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 274 | 20250102 | 152800 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 275 | 20250102 | 152700 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 276 | 20250102 | 152600 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 277 | 20250102 | 152500 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 278 | 20250102 | 152400 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 279 | 20250102 | 152300 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 280 | 20250102 | 152200 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 281 | 20250102 | 152100 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 282 | 20250102 | 152000 | 1599656670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 283 | 20250102 | 151900 | 1599656670 | 4870 | 4880 | 4880 | 4870 | 564 |
| 284 | 20250102 | 151800 | 1596905410 | 4880 | 4880 | 4880 | 4880 | 13 |
| 285 | 20250102 | 151700 | 1596841970 | 4875 | 4880 | 4880 | 4875 | 1368 |
| 286 | 20250102 | 151600 | 1590171590 | 4875 | 4880 | 4880 | 4875 | 892 |
| 287 | 20250102 | 151500 | 1585818910 | 4875 | 4880 | 4880 | 4875 | 474 |
| 288 | 20250102 | 151400 | 1583505935 | 4880 | 4880 | 4880 | 4880 | 624 |
| 289 | 20250102 | 151300 | 1580460815 | 4880 | 4880 | 4890 | 4880 | 3541 |
| 290 | 20250102 | 151200 | 1563167145 | 4885 | 4880 | 4885 | 4880 | 52 |
| 291 | 20250102 | 151100 | 1562913375 | 4880 | 4875 | 4880 | 4865 | 2687 |
| 292 | 20250102 | 151000 | 1549814675 | 4875 | 4885 | 4885 | 4875 | 1383 |
| 293 | 20250102 | 150900 | 1543065685 | 4880 | 4875 | 4890 | 4865 | 7662 |
| 294 | 20250102 | 150800 | 1505673010 | 4870 | 4855 | 4875 | 4855 | 5334 |
| 295 | 20250102 | 150700 | 1479715000 | 4855 | 4855 | 4855 | 4855 | 196 |
| 296 | 20250102 | 150600 | 1478763420 | 4855 | 4855 | 4865 | 4855 | 68 |
| 297 | 20250102 | 150500 | 1478433180 | 4855 | 4850 | 4860 | 4850 | 296 |
| 298 | 20250102 | 150400 | 1476995555 | 4850 | 4865 | 4865 | 4850 | 1961 |
| 299 | 20250102 | 150300 | 1467470100 | 4865 | 4860 | 4875 | 4860 | 230 |
| 300 | 20250102 | 150200 | 1466351930 | 4860 | 4870 | 4870 | 4860 | 143 |
| 301 | 20250102 | 150100 | 1465655945 | 4865 | 4870 | 4870 | 4865 | 88 |
| 302 | 20250102 | 150000 | 1465227520 | 4855 | 4855 | 4855 | 4855 | 2 |
| 303 | 20250102 | 145900 | 1465217810 | 4855 | 4860 | 4860 | 4855 | 533 |
| 304 | 20250102 | 145800 | 1462630050 | 4860 | 4865 | 4865 | 4860 | 586 |
| 305 | 20250102 | 145700 | 1459782070 | 4860 | 4870 | 4870 | 4860 | 109 |
| 306 | 20250102 | 145600 | 1459251270 | 4870 | 4870 | 4870 | 4870 | 0 |
| 307 | 20250102 | 145500 | 1459251270 | 4870 | 4875 | 4875 | 4870 | 66 |
| 308 | 20250102 | 145400 | 1458929600 | 4875 | 4860 | 4875 | 4860 | 642 |
| 309 | 20250102 | 145300 | 1455801245 | 4860 | 4865 | 4870 | 4860 | 148 |
| 310 | 20250102 | 145200 | 1455081245 | 4865 | 4875 | 4875 | 4865 | 573 |
| 311 | 20250102 | 145100 | 1452290845 | 4870 | 4870 | 4875 | 4870 | 34 |
| 312 | 20250102 | 145000 | 1452125260 | 4870 | 4870 | 4870 | 4870 | 324 |
| 313 | 20250102 | 144900 | 1450547380 | 4870 | 4870 | 4870 | 4870 | 151 |
| 314 | 20250102 | 144800 | 1449812010 | 4870 | 4870 | 4875 | 4870 | 232 |
| 315 | 20250102 | 144700 | 1448681670 | 4870 | 4870 | 4875 | 4870 | 134 |
| 316 | 20250102 | 144600 | 1448028590 | 4870 | 4870 | 4870 | 4870 | 82 |
| 317 | 20250102 | 144500 | 1447629250 | 4870 | 4875 | 4875 | 4870 | 600 |
| 318 | 20250102 | 144400 | 1444704410 | 4875 | 4880 | 4885 | 4875 | 1830 |
| 319 | 20250102 | 144300 | 1435782710 | 4880 | 4870 | 4885 | 4870 | 1363 |
| 320 | 20250102 | 144200 | 1429125355 | 4870 | 4875 | 4875 | 4870 | 3135 |
| 321 | 20250102 | 144100 | 1413857815 | 4880 | 4880 | 4880 | 4880 | 8 |
| 322 | 20250102 | 144000 | 1413818775 | 4850 | 4870 | 4875 | 4850 | 1442 |
| 323 | 20250102 | 143900 | 1406813830 | 4870 | 4880 | 4880 | 4870 | 271 |
| 324 | 20250102 | 143800 | 1405491460 | 4880 | 4885 | 4885 | 4880 | 350 |
| 325 | 20250102 | 143700 | 1403781895 | 4885 | 4885 | 4890 | 4885 | 333 |
| 326 | 20250102 | 143600 | 1402155150 | 4885 | 4890 | 4890 | 4885 | 277 |
| 327 | 20250102 | 143500 | 1400801055 | 4890 | 4875 | 4890 | 4875 | 2408 |
| 328 | 20250102 | 143400 | 1389053455 | 4870 | 4870 | 4870 | 4870 | 29 |
| 329 | 20250102 | 143300 | 1388912225 | 4870 | 4870 | 4870 | 4870 | 50 |
| 330 | 20250102 | 143200 | 1388668725 | 4870 | 4870 | 4870 | 4870 | 413 |
| 331 | 20250102 | 143100 | 1386657415 | 4870 | 4870 | 4875 | 4870 | 118 |
| 332 | 20250102 | 143000 | 1386082750 | 4870 | 4865 | 4870 | 4865 | 326 |
| 333 | 20250102 | 142900 | 1384496475 | 4865 | 4855 | 4865 | 4850 | 1060 |
| 334 | 20250102 | 142800 | 1379346405 | 4850 | 4855 | 4855 | 4850 | 151 |
| 335 | 20250102 | 142700 | 1378613350 | 4855 | 4855 | 4855 | 4855 | 209 |
| 336 | 20250102 | 142600 | 1377598655 | 4855 | 4850 | 4855 | 4850 | 39 |
| 337 | 20250102 | 142500 | 1377409425 | 4855 | 4855 | 4855 | 4855 | 165 |
| 338 | 20250102 | 142400 | 1376608350 | 4855 | 4860 | 4860 | 4855 | 349 |
| 339 | 20250102 | 142300 | 1374912310 | 4860 | 4855 | 4865 | 4855 | 350 |
| 340 | 20250102 | 142200 | 1373212115 | 4855 | 4850 | 4855 | 4850 | 587 |
| 341 | 20250102 | 142100 | 1370362900 | 4850 | 4845 | 4850 | 4845 | 495 |
| 342 | 20250102 | 142000 | 1367962645 | 4845 | 4840 | 4845 | 4835 | 647 |
| 343 | 20250102 | 141900 | 1364832150 | 4840 | 4840 | 4845 | 4840 | 173 |
| 344 | 20250102 | 141800 | 1363994790 | 4845 | 4845 | 4845 | 4845 | 484 |
| 345 | 20250102 | 141700 | 1361649810 | 4850 | 4850 | 4850 | 4850 | 296 |
| 346 | 20250102 | 141600 | 1360214210 | 4850 | 4825 | 4855 | 4825 | 2779 |
| 347 | 20250102 | 141500 | 1346771620 | 4830 | 4830 | 4830 | 4830 | 321 |
| 348 | 20250102 | 141400 | 1345221190 | 4830 | 4830 | 4830 | 4830 | 245 |
| 349 | 20250102 | 141300 | 1344037840 | 4830 | 4830 | 4830 | 4830 | 423 |
| 350 | 20250102 | 141200 | 1341994750 | 4830 | 4830 | 4830 | 4825 | 191 |
| 351 | 20250102 | 141100 | 1341073090 | 4830 | 4825 | 4830 | 4825 | 698 |
| 352 | 20250102 | 141000 | 1337705160 | 4820 | 4820 | 4825 | 4820 | 171 |
| 353 | 20250102 | 140900 | 1336880930 | 4820 | 4825 | 4825 | 4820 | 543 |
| 354 | 20250102 | 140800 | 1334261660 | 4820 | 4825 | 4825 | 4820 | 440 |
| 355 | 20250102 | 140700 | 1332139395 | 4825 | 4825 | 4825 | 4825 | 11 |
| 356 | 20250102 | 140600 | 1332086320 | 4820 | 4825 | 4825 | 4820 | 373 |
| 357 | 20250102 | 140500 | 1330288320 | 4825 | 4820 | 4825 | 4820 | 114 |
| 358 | 20250102 | 140400 | 1329738775 | 4820 | 4820 | 4825 | 4820 | 197 |
| 359 | 20250102 | 140300 | 1328789150 | 4825 | 4825 | 4825 | 4825 | 141 |
| 360 | 20250102 | 140200 | 1328108825 | 4825 | 4825 | 4830 | 4820 | 397 |
| 361 | 20250102 | 140100 | 1326193315 | 4825 | 4825 | 4825 | 4820 | 199 |
| 362 | 20250102 | 140000 | 1325233800 | 4825 | 4820 | 4825 | 4820 | 339 |
| 363 | 20250102 | 135900 | 1323599525 | 4825 | 4825 | 4825 | 4825 | 9 |
| 364 | 20250102 | 135800 | 1323556100 | 4820 | 4820 | 4820 | 4820 | 1107 |
| 365 | 20250102 | 135700 | 1318220360 | 4820 | 4820 | 4825 | 4820 | 188 |
| 366 | 20250102 | 135600 | 1317314140 | 4820 | 4820 | 4825 | 4820 | 256 |
| 367 | 20250102 | 135500 | 1316080130 | 4820 | 4820 | 4825 | 4820 | 730 |
| 368 | 20250102 | 135400 | 1312559990 | 4820 | 4825 | 4825 | 4820 | 279 |
| 369 | 20250102 | 135300 | 1311215120 | 4825 | 4825 | 4825 | 4820 | 242 |
| 370 | 20250102 | 135200 | 1310048125 | 4820 | 4820 | 4825 | 4820 | 51 |
| 371 | 20250102 | 135100 | 1309802230 | 4820 | 4825 | 4825 | 4820 | 282 |
| 372 | 20250102 | 135000 | 1308442895 | 4825 | 4825 | 4825 | 4820 | 285 |
| 373 | 20250102 | 134900 | 1307069005 | 4825 | 4825 | 4825 | 4825 | 86 |
| 374 | 20250102 | 134800 | 1306654055 | 4820 | 4825 | 4825 | 4820 | 144 |
| 375 | 20250102 | 134700 | 1305959705 | 4825 | 4820 | 4825 | 4820 | 144 |
| 376 | 20250102 | 134600 | 1305265585 | 4825 | 4825 | 4825 | 4820 | 239 |
| 377 | 20250102 | 134500 | 1304112945 | 4825 | 4825 | 4830 | 4825 | 576 |
| 378 | 20250102 | 134400 | 1301331550 | 4825 | 4825 | 4825 | 4825 | 248 |
| 379 | 20250102 | 134300 | 1300134950 | 4820 | 4820 | 4820 | 4820 | 111 |
| 380 | 20250102 | 134200 | 1299599930 | 4820 | 4820 | 4820 | 4820 | 321 |
| 381 | 20250102 | 134100 | 1298052710 | 4820 | 4820 | 4820 | 4820 | 126 |
| 382 | 20250102 | 134000 | 1297445390 | 4820 | 4825 | 4825 | 4820 | 187 |
| 383 | 20250102 | 133900 | 1296543990 | 4825 | 4820 | 4825 | 4815 | 464 |
| 384 | 20250102 | 133800 | 1294308250 | 4820 | 4820 | 4820 | 4820 | 20 |
| 385 | 20250102 | 133700 | 1294211850 | 4825 | 4825 | 4825 | 4825 | 16 |
| 386 | 20250102 | 133600 | 1294134650 | 4815 | 4830 | 4830 | 4815 | 1869 |
| 387 | 20250102 | 133500 | 1285120585 | 4825 | 4825 | 4825 | 4820 | 448 |
| 388 | 20250102 | 133400 | 1282959485 | 4820 | 4820 | 4820 | 4820 | 281 |
| 389 | 20250102 | 133300 | 1281605065 | 4820 | 4815 | 4820 | 4815 | 604 |
| 390 | 20250102 | 133200 | 1278693835 | 4815 | 4815 | 4815 | 4815 | 186 |
| 391 | 20250102 | 133100 | 1277798245 | 4815 | 4815 | 4815 | 4810 | 198 |
| 392 | 20250102 | 133000 | 1276845650 | 4815 | 4815 | 4815 | 4815 | 53 |
| 393 | 20250102 | 132900 | 1276590455 | 4815 | 4810 | 4820 | 4810 | 233 |
| 394 | 20250102 | 132800 | 1275468570 | 4820 | 4820 | 4820 | 4810 | 394 |
| 395 | 20250102 | 132700 | 1273571625 | 4815 | 4815 | 4815 | 4815 | 269 |
| 396 | 20250102 | 132600 | 1272276390 | 4820 | 4815 | 4820 | 4815 | 588 |
| 397 | 20250102 | 132500 | 1269445105 | 4815 | 4815 | 4815 | 4810 | 301 |
| 398 | 20250102 | 132400 | 1267996460 | 4810 | 4815 | 4815 | 4810 | 190 |
| 399 | 20250102 | 132300 | 1267082405 | 4810 | 4810 | 4815 | 4810 | 609 |
| 400 | 20250102 | 132200 | 1264153030 | 4810 | 4815 | 4820 | 4810 | 1320 |
| 401 | 20250102 | 132100 | 1257799920 | 4815 | 4815 | 4815 | 4810 | 262 |
| 402 | 20250102 | 132000 | 1256539020 | 4810 | 4810 | 4815 | 4810 | 478 |
| 403 | 20250102 | 131900 | 1254239295 | 4810 | 4815 | 4815 | 4810 | 118 |
| 404 | 20250102 | 131800 | 1253671675 | 4810 | 4810 | 4815 | 4810 | 125 |
| 405 | 20250102 | 131700 | 1253070235 | 4815 | 4810 | 4815 | 4810 | 230 |
| 406 | 20250102 | 131600 | 1251963605 | 4815 | 4810 | 4815 | 4810 | 136 |
| 407 | 20250102 | 131500 | 1251309365 | 4815 | 4810 | 4815 | 4810 | 590 |
| 408 | 20250102 | 131400 | 1248468575 | 4815 | 4810 | 4815 | 4810 | 384 |
| 409 | 20250102 | 131300 | 1246621445 | 4810 | 4810 | 4810 | 4805 | 3628 |
| 410 | 20250102 | 131200 | 1229171015 | 4810 | 4815 | 4815 | 4805 | 10944 |
| 411 | 20250102 | 131100 | 1176539640 | 4820 | 4820 | 4820 | 4815 | 409 |
| 412 | 20250102 | 131000 | 1174570260 | 4820 | 4820 | 4825 | 4820 | 29 |
| 413 | 20250102 | 130900 | 1174430435 | 4820 | 4815 | 4820 | 4815 | 1297 |
| 414 | 20250102 | 130800 | 1168180105 | 4815 | 4815 | 4820 | 4815 | 325 |
| 415 | 20250102 | 130700 | 1166615185 | 4815 | 4820 | 4820 | 4815 | 169 |
| 416 | 20250102 | 130600 | 1165800970 | 4815 | 4815 | 4815 | 4815 | 342 |
| 417 | 20250102 | 130500 | 1164154240 | 4820 | 4820 | 4820 | 4815 | 141 |
| 418 | 20250102 | 130400 | 1163475120 | 4820 | 4815 | 4820 | 4815 | 127 |
| 419 | 20250102 | 130300 | 1162863605 | 4815 | 4820 | 4820 | 4815 | 194 |
| 420 | 20250102 | 130200 | 1161929410 | 4820 | 4820 | 4820 | 4815 | 1877 |
| 421 | 20250102 | 130100 | 1152891245 | 4820 | 4820 | 4820 | 4820 | 553 |
| 422 | 20250102 | 130000 | 1150225785 | 4820 | 4815 | 4820 | 4815 | 100 |
| 423 | 20250102 | 125900 | 1149744240 | 4815 | 4815 | 4820 | 4810 | 648 |
| 424 | 20250102 | 125800 | 1146624090 | 4815 | 4810 | 4815 | 4810 | 930 |
| 425 | 20250102 | 125700 | 1142146930 | 4815 | 4810 | 4815 | 4810 | 165 |
| 426 | 20250102 | 125600 | 1141352990 | 4815 | 4815 | 4815 | 4810 | 43 |
| 427 | 20250102 | 125500 | 1141146075 | 4810 | 4815 | 4815 | 4810 | 165 |
| 428 | 20250102 | 125400 | 1140352385 | 4815 | 4815 | 4815 | 4810 | 231 |
| 429 | 20250102 | 125300 | 1139240765 | 4815 | 4815 | 4815 | 4810 | 42 |
| 430 | 20250102 | 125200 | 1139038615 | 4810 | 4815 | 4815 | 4810 | 1181 |
| 431 | 20250102 | 125100 | 1133353160 | 4815 | 4820 | 4820 | 4815 | 161 |
| 432 | 20250102 | 125000 | 1132577900 | 4815 | 4815 | 4820 | 4815 | 226 |
| 433 | 20250102 | 124900 | 1131489620 | 4815 | 4820 | 4820 | 4815 | 298 |
| 434 | 20250102 | 124800 | 1130053325 | 4815 | 4815 | 4820 | 4815 | 177 |
| 435 | 20250102 | 124700 | 1129200710 | 4815 | 4820 | 4820 | 4815 | 956 |
| 436 | 20250102 | 124600 | 1124596485 | 4820 | 4815 | 4820 | 4815 | 133 |
| 437 | 20250102 | 124500 | 1123956035 | 4820 | 4820 | 4820 | 4815 | 77 |
| 438 | 20250102 | 124400 | 1123584930 | 4815 | 4820 | 4820 | 4815 | 556 |
| 439 | 20250102 | 124300 | 1120906145 | 4820 | 4815 | 4820 | 4815 | 145 |
| 440 | 20250102 | 124200 | 1120207805 | 4815 | 4815 | 4820 | 4815 | 167 |
| 441 | 20250102 | 124100 | 1119403650 | 4815 | 4820 | 4820 | 4815 | 19 |
| 442 | 20250102 | 124000 | 1119312105 | 4820 | 4830 | 4830 | 4815 | 3212 |
| 443 | 20250102 | 123900 | 1103829690 | 4820 | 4830 | 4830 | 4820 | 47 |
| 444 | 20250102 | 123800 | 1103602740 | 4820 | 4815 | 4820 | 4815 | 329 |
| 445 | 20250102 | 123700 | 1102017025 | 4815 | 4815 | 4820 | 4815 | 212 |
| 446 | 20250102 | 123600 | 1100995800 | 4820 | 4815 | 4820 | 4815 | 345 |
| 447 | 20250102 | 123500 | 1099333580 | 4820 | 4825 | 4825 | 4815 | 814 |
| 448 | 20250102 | 123400 | 1095413700 | 4825 | 4815 | 4825 | 4815 | 579 |
| 449 | 20250102 | 123300 | 1092622440 | 4815 | 4820 | 4820 | 4815 | 6183 |
| 450 | 20250102 | 123200 | 1062829440 | 4825 | 4820 | 4825 | 4820 | 1278 |
| 451 | 20250102 | 123100 | 1056669415 | 4820 | 4825 | 4825 | 4820 | 1034 |
| 452 | 20250102 | 123000 | 1051684130 | 4830 | 4825 | 4830 | 4820 | 962 |
| 453 | 20250102 | 122900 | 1047042430 | 4825 | 4835 | 4835 | 4825 | 3091 |
| 454 | 20250102 | 122800 | 1032114785 | 4835 | 4835 | 4835 | 4835 | 545 |
| 455 | 20250102 | 122700 | 1029479710 | 4835 | 4835 | 4835 | 4835 | 187 |
| 456 | 20250102 | 122600 | 1028575565 | 4835 | 4835 | 4840 | 4835 | 415 |
| 457 | 20250102 | 122500 | 1026569000 | 4840 | 4840 | 4845 | 4835 | 3504 |
| 458 | 20250102 | 122400 | 1009625890 | 4840 | 4840 | 4855 | 4835 | 2156 |
| 459 | 20250102 | 122300 | 999174440 | 4835 | 4845 | 4845 | 4830 | 3171 |
| 460 | 20250102 | 122200 | 983848145 | 4840 | 4855 | 4855 | 4840 | 2639 |
| 461 | 20250102 | 122100 | 971057040 | 4855 | 4855 | 4855 | 4855 | 166 |
| 462 | 20250102 | 122000 | 970251110 | 4855 | 4855 | 4855 | 4855 | 6 |
| 463 | 20250102 | 121900 | 970221980 | 4855 | 4855 | 4855 | 4855 | 7 |
| 464 | 20250102 | 121800 | 970187995 | 4855 | 4870 | 4870 | 4855 | 21 |
| 465 | 20250102 | 121700 | 970085815 | 4855 | 4850 | 4870 | 4850 | 2389 |
| 466 | 20250102 | 121600 | 958479055 | 4850 | 4855 | 4860 | 4850 | 2639 |
| 467 | 20250102 | 121500 | 945666645 | 4860 | 4860 | 4860 | 4855 | 28 |
| 468 | 20250102 | 121400 | 945530600 | 4860 | 4855 | 4865 | 4855 | 65 |
| 469 | 20250102 | 121300 | 945214690 | 4865 | 4855 | 4865 | 4855 | 286 |
| 470 | 20250102 | 121200 | 943824750 | 4855 | 4855 | 4855 | 4850 | 146 |
| 471 | 20250102 | 121100 | 943116050 | 4860 | 4860 | 4860 | 4860 | 247 |
| 472 | 20250102 | 121000 | 941915630 | 4860 | 4860 | 4860 | 4855 | 510 |
| 473 | 20250102 | 120900 | 939438330 | 4860 | 4870 | 4870 | 4860 | 557 |
| 474 | 20250102 | 120800 | 936728840 | 4870 | 4870 | 4875 | 4870 | 25 |
| 475 | 20250102 | 120700 | 936607050 | 4870 | 4875 | 4875 | 4860 | 170 |
| 476 | 20250102 | 120600 | 935779070 | 4860 | 4860 | 4875 | 4860 | 647 |
| 477 | 20250102 | 120500 | 932631560 | 4860 | 4875 | 4875 | 4860 | 513 |
| 478 | 20250102 | 120400 | 930136400 | 4875 | 4875 | 4885 | 4875 | 497 |
| 479 | 20250102 | 120300 | 927712035 | 4875 | 4880 | 4880 | 4875 | 403 |
| 480 | 20250102 | 120200 | 925747085 | 4880 | 4880 | 4880 | 4880 | 9 |
| 481 | 20250102 | 120100 | 925703165 | 4890 | 4890 | 4890 | 4880 | 1936 |
| 482 | 20250102 | 120000 | 916248405 | 4900 | 4900 | 4900 | 4890 | 151 |
| 483 | 20250102 | 115900 | 915509215 | 4890 | 4890 | 4890 | 4890 | 35 |
| 484 | 20250102 | 115800 | 915338065 | 4905 | 4900 | 4905 | 4885 | 3744 |
| 485 | 20250102 | 115700 | 897007080 | 4905 | 4900 | 4905 | 4900 | 355 |
| 486 | 20250102 | 115600 | 895267270 | 4900 | 4900 | 4905 | 4900 | 146 |
| 487 | 20250102 | 115500 | 894551800 | 4905 | 4905 | 4905 | 4900 | 149 |
| 488 | 20250102 | 115400 | 893821640 | 4905 | 4905 | 4905 | 4900 | 55 |
| 489 | 20250102 | 115300 | 893551895 | 4900 | 4905 | 4905 | 4900 | 117 |
| 490 | 20250102 | 115200 | 892978045 | 4905 | 4905 | 4905 | 4905 | 60 |
| 491 | 20250102 | 115100 | 892683745 | 4910 | 4915 | 4915 | 4910 | 632 |
| 492 | 20250102 | 115000 | 889580055 | 4910 | 4915 | 4915 | 4910 | 157 |
| 493 | 20250102 | 114900 | 888808430 | 4915 | 4910 | 4915 | 4910 | 110 |
| 494 | 20250102 | 114800 | 888267835 | 4915 | 4910 | 4915 | 4910 | 62 |
| 495 | 20250102 | 114700 | 887963215 | 4920 | 4905 | 4920 | 4905 | 1354 |
| 496 | 20250102 | 114600 | 881309280 | 4905 | 4910 | 4910 | 4900 | 62 |
| 497 | 20250102 | 114500 | 881005035 | 4910 | 4910 | 4910 | 4910 | 38 |
| 498 | 20250102 | 114400 | 880818455 | 4910 | 4900 | 4910 | 4900 | 374 |
| 499 | 20250102 | 114300 | 878984395 | 4910 | 4885 | 4910 | 4885 | 8750 |
| 500 | 20250102 | 114200 | 836112030 | 4890 | 4890 | 4895 | 4890 | 1086 |
| 501 | 20250102 | 114100 | 830799705 | 4890 | 4890 | 4895 | 4890 | 1912 |
| 502 | 20250102 | 114000 | 821445120 | 4890 | 4885 | 4890 | 4880 | 121 |
| 503 | 20250102 | 113900 | 820854030 | 4885 | 4885 | 4890 | 4880 | 165 |
| 504 | 20250102 | 113800 | 820048035 | 4885 | 4880 | 4885 | 4880 | 106 |
| 505 | 20250102 | 113700 | 819530255 | 4885 | 4885 | 4885 | 4880 | 177 |
| 506 | 20250102 | 113600 | 818665640 | 4885 | 4885 | 4885 | 4880 | 505 |
| 507 | 20250102 | 113500 | 816200720 | 4885 | 4885 | 4885 | 4880 | 77 |
| 508 | 20250102 | 113400 | 815824700 | 4885 | 4885 | 4885 | 4885 | 756 |
| 509 | 20250102 | 113300 | 812131640 | 4880 | 4875 | 4890 | 4875 | 1864 |
| 510 | 20250102 | 113200 | 803026625 | 4875 | 4875 | 4875 | 4875 | 294 |
| 511 | 20250102 | 113100 | 801593375 | 4875 | 4870 | 4890 | 4870 | 5369 |
| 512 | 20250102 | 113000 | 775392695 | 4860 | 4860 | 4870 | 4860 | 802 |
| 513 | 20250102 | 112900 | 771491950 | 4860 | 4875 | 4885 | 4860 | 3219 |
| 514 | 20250102 | 112800 | 755800805 | 4875 | 4880 | 4880 | 4875 | 233 |
| 515 | 20250102 | 112700 | 754664760 | 4875 | 4865 | 4875 | 4860 | 748 |
| 516 | 20250102 | 112600 | 751022365 | 4860 | 4860 | 4865 | 4855 | 425 |
| 517 | 20250102 | 112500 | 748956460 | 4855 | 4860 | 4860 | 4855 | 154 |
| 518 | 20250102 | 112400 | 748208035 | 4855 | 4865 | 4865 | 4855 | 131 |
| 519 | 20250102 | 112300 | 747570780 | 4860 | 4855 | 4860 | 4855 | 247 |
| 520 | 20250102 | 112200 | 746370410 | 4855 | 4855 | 4860 | 4850 | 296 |
| 521 | 20250102 | 112100 | 744933915 | 4855 | 4860 | 4860 | 4855 | 186 |
| 522 | 20250102 | 112000 | 744030825 | 4860 | 4855 | 4860 | 4850 | 280 |
| 523 | 20250102 | 111900 | 742671325 | 4855 | 4860 | 4860 | 4855 | 58 |
| 524 | 20250102 | 111800 | 742389715 | 4855 | 4855 | 4860 | 4855 | 213 |
| 525 | 20250102 | 111700 | 741355275 | 4855 | 4845 | 4865 | 4845 | 4410 |
| 526 | 20250102 | 111600 | 719951095 | 4845 | 4840 | 4845 | 4840 | 620 |
| 527 | 20250102 | 111500 | 716948390 | 4835 | 4845 | 4845 | 4830 | 322 |
| 528 | 20250102 | 111400 | 715390805 | 4845 | 4845 | 4845 | 4845 | 1042 |
| 529 | 20250102 | 111300 | 710342315 | 4845 | 4850 | 4850 | 4845 | 106 |
| 530 | 20250102 | 111200 | 709828370 | 4850 | 4845 | 4850 | 4845 | 210 |
| 531 | 20250102 | 111100 | 708809920 | 4850 | 4845 | 4855 | 4845 | 138 |
| 532 | 20250102 | 111000 | 708140645 | 4845 | 4860 | 4860 | 4845 | 373 |
| 533 | 20250102 | 110900 | 706333280 | 4860 | 4840 | 4860 | 4835 | 1309 |
| 534 | 20250102 | 110800 | 699983515 | 4840 | 4840 | 4840 | 4840 | 42 |
| 535 | 20250102 | 110700 | 699780235 | 4845 | 4840 | 4850 | 4840 | 1273 |
| 536 | 20250102 | 110600 | 693608175 | 4835 | 4835 | 4840 | 4835 | 168 |
| 537 | 20250102 | 110500 | 692795820 | 4835 | 4835 | 4845 | 4835 | 367 |
| 538 | 20250102 | 110400 | 691020585 | 4830 | 4835 | 4845 | 4830 | 238 |
| 539 | 20250102 | 110300 | 689869135 | 4830 | 4830 | 4840 | 4825 | 410 |
| 540 | 20250102 | 110200 | 687888335 | 4830 | 4840 | 4840 | 4825 | 2211 |
| 541 | 20250102 | 110100 | 677216135 | 4840 | 4830 | 4845 | 4830 | 1270 |
| 542 | 20250102 | 110000 | 671068075 | 4825 | 4825 | 4840 | 4825 | 289 |
| 543 | 20250102 | 105900 | 669672570 | 4825 | 4825 | 4825 | 4825 | 118 |
| 544 | 20250102 | 105800 | 669103220 | 4825 | 4835 | 4835 | 4825 | 751 |
| 545 | 20250102 | 105700 | 665478255 | 4820 | 4830 | 4835 | 4820 | 123 |
| 546 | 20250102 | 105600 | 664884750 | 4825 | 4820 | 4830 | 4815 | 227 |
| 547 | 20250102 | 105500 | 663789120 | 4820 | 4830 | 4830 | 4815 | 303 |
| 548 | 20250102 | 105400 | 662326900 | 4830 | 4825 | 4835 | 4820 | 673 |
| 549 | 20250102 | 105300 | 659078605 | 4830 | 4825 | 4835 | 4820 | 270 |
| 550 | 20250102 | 105200 | 657774290 | 4835 | 4820 | 4835 | 4820 | 305 |
| 551 | 20250102 | 105100 | 656302530 | 4825 | 4825 | 4825 | 4815 | 526 |
| 552 | 20250102 | 105000 | 653767370 | 4825 | 4820 | 4825 | 4820 | 145 |
| 553 | 20250102 | 104900 | 653068465 | 4825 | 4810 | 4825 | 4810 | 4936 |
| 554 | 20250102 | 104800 | 629306275 | 4810 | 4805 | 4815 | 4805 | 2188 |
| 555 | 20250102 | 104700 | 618782395 | 4810 | 4805 | 4810 | 4805 | 347 |
| 556 | 20250102 | 104600 | 617114970 | 4805 | 4815 | 4815 | 4805 | 2481 |
| 557 | 20250102 | 104500 | 605174890 | 4820 | 4815 | 4825 | 4815 | 819 |
| 558 | 20250102 | 104400 | 601228000 | 4820 | 4820 | 4820 | 4815 | 296 |
| 559 | 20250102 | 104300 | 599802580 | 4820 | 4815 | 4830 | 4815 | 496 |
| 560 | 20250102 | 104200 | 597411200 | 4815 | 4820 | 4825 | 4810 | 757 |
| 561 | 20250102 | 104100 | 593762885 | 4820 | 4810 | 4825 | 4805 | 1187 |
| 562 | 20250102 | 104000 | 588053310 | 4810 | 4805 | 4825 | 4805 | 1253 |
| 563 | 20250102 | 103900 | 582026820 | 4810 | 4820 | 4825 | 4805 | 9994 |
| 564 | 20250102 | 103800 | 533951150 | 4820 | 4820 | 4825 | 4815 | 766 |
| 565 | 20250102 | 103700 | 530258065 | 4825 | 4820 | 4830 | 4820 | 120 |
| 566 | 20250102 | 103600 | 529679430 | 4820 | 4820 | 4825 | 4815 | 481 |
| 567 | 20250102 | 103500 | 527361760 | 4815 | 4825 | 4830 | 4815 | 3297 |
| 568 | 20250102 | 103400 | 511471935 | 4825 | 4830 | 4830 | 4820 | 1422 |
| 569 | 20250102 | 103300 | 504608000 | 4830 | 4840 | 4840 | 4820 | 9187 |
| 570 | 20250102 | 103200 | 460218500 | 4840 | 4845 | 4850 | 4835 | 4965 |
| 571 | 20250102 | 103100 | 436184950 | 4845 | 4840 | 4845 | 4840 | 427 |
| 572 | 20250102 | 103000 | 434117870 | 4840 | 4865 | 4865 | 4840 | 6105 |
| 573 | 20250102 | 102900 | 404468665 | 4865 | 4865 | 4875 | 4860 | 2046 |
| 574 | 20250102 | 102800 | 394511100 | 4865 | 4865 | 4870 | 4865 | 600 |
| 575 | 20250102 | 102700 | 391589425 | 4865 | 4885 | 4885 | 4865 | 3667 |
| 576 | 20250102 | 102600 | 373725380 | 4885 | 4870 | 4900 | 4870 | 1469 |
| 577 | 20250102 | 102500 | 366535815 | 4870 | 4875 | 4880 | 4870 | 132 |
| 578 | 20250102 | 102400 | 365892580 | 4875 | 4875 | 4875 | 4865 | 3406 |
| 579 | 20250102 | 102300 | 349304780 | 4875 | 4880 | 4895 | 4870 | 1430 |
| 580 | 20250102 | 102200 | 342328725 | 4895 | 4880 | 4900 | 4880 | 213 |
| 581 | 20250102 | 102100 | 341288435 | 4885 | 4875 | 4885 | 4875 | 520 |
| 582 | 20250102 | 102000 | 338751290 | 4880 | 4880 | 4895 | 4875 | 1555 |
| 583 | 20250102 | 101900 | 331162860 | 4885 | 4915 | 4915 | 4885 | 455 |
| 584 | 20250102 | 101800 | 328939285 | 4880 | 4900 | 4920 | 4880 | 6090 |
| 585 | 20250102 | 101700 | 299106955 | 4900 | 4905 | 4920 | 4880 | 733 |
| 586 | 20250102 | 101600 | 295513005 | 4880 | 4870 | 4900 | 4870 | 3269 |
| 587 | 20250102 | 101500 | 279527100 | 4875 | 4860 | 4880 | 4860 | 151 |
| 588 | 20250102 | 101400 | 278791545 | 4870 | 4840 | 4875 | 4840 | 13498 |
| 589 | 20250102 | 101300 | 213210715 | 4840 | 4840 | 4840 | 4835 | 533 |
| 590 | 20250102 | 101200 | 210631675 | 4840 | 4835 | 4840 | 4830 | 551 |
| 591 | 20250102 | 101100 | 207968245 | 4830 | 4825 | 4840 | 4825 | 279 |
| 592 | 20250102 | 101000 | 206620495 | 4825 | 4820 | 4840 | 4820 | 3720 |
| 593 | 20250102 | 100900 | 188666265 | 4825 | 4825 | 4830 | 4820 | 5618 |
| 594 | 20250102 | 100800 | 161564870 | 4825 | 4825 | 4835 | 4820 | 2613 |
| 595 | 20250102 | 100700 | 148955980 | 4825 | 4835 | 4840 | 4825 | 3535 |
| 596 | 20250102 | 100600 | 131886235 | 4835 | 4830 | 4845 | 4830 | 1376 |
| 597 | 20250102 | 100500 | 125231535 | 4830 | 4855 | 4870 | 4825 | 10939 |
| 598 | 20250102 | 100400 | 72186315 | 4855 | 4865 | 4865 | 4850 | 2544 |
| 599 | 20250102 | 100300 | 59830105 | 4860 | 4875 | 4885 | 4860 | 3347 |
| 600 | 20250102 | 100200 | 43527410 | 4880 | 4895 | 4895 | 4860 | 3788 |
| 601 | 20250102 | 100100 | 25059380 | 4890 | 4920 | 4920 | 4890 | 2924 |
| 602 | 20250102 | 100000 | 10720860 | 4925 | 4905 | 4965 | 4905 | 2062 |