30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 3 | 20250106 | 190800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20250106 | 190700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20250106 | 190600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20250106 | 190500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20250106 | 190400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20250106 | 190300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20250106 | 190200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20250106 | 190100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20250106 | 190000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20250106 | 185900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20250106 | 185800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20250106 | 185700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20250106 | 185600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20250106 | 185500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20250106 | 185400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20250106 | 185300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20250106 | 185200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20250106 | 185100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20250106 | 185000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20250106 | 184900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20250106 | 184800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20250106 | 184700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20250106 | 184600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20250106 | 184500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20250106 | 184400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20250106 | 184300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20250106 | 184200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20250106 | 184100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20250106 | 184000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20250106 | 183900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 33 | 20250106 | 183800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20250106 | 183700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20250106 | 183600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20250106 | 183500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20250106 | 183400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20250106 | 183300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20250106 | 183200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20250106 | 183100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20250106 | 183000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20250106 | 182900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20250106 | 182800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20250106 | 182700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20250106 | 182600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20250106 | 182500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20250106 | 182400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20250106 | 182300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20250106 | 182200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20250106 | 182100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20250106 | 182000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20250106 | 181900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20250106 | 181800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20250106 | 181700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20250106 | 181600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20250106 | 181500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20250106 | 181400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20250106 | 181300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20250106 | 181200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20250106 | 181100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20250106 | 181000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20250106 | 180900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 63 | 20250106 | 180800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20250106 | 180700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20250106 | 180600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20250106 | 180500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20250106 | 180400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20250106 | 180300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20250106 | 180200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20250106 | 180100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20250106 | 180000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20250106 | 175900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20250106 | 175800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20250106 | 175700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20250106 | 175600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20250106 | 175500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20250106 | 175400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20250106 | 175300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20250106 | 175200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20250106 | 175100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20250106 | 175000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20250106 | 174900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20250106 | 174800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20250106 | 174700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20250106 | 174600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20250106 | 174500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20250106 | 174400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20250106 | 174300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20250106 | 174200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20250106 | 174100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20250106 | 174000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20250106 | 173900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 93 | 20250106 | 173800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20250106 | 173700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20250106 | 173600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20250106 | 173500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20250106 | 173400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20250106 | 173300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20250106 | 173200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20250106 | 173100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20250106 | 173000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20250106 | 172900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20250106 | 172800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20250106 | 172700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20250106 | 172600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20250106 | 172500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20250106 | 172400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20250106 | 172300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20250106 | 172200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20250106 | 172100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20250106 | 172000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20250106 | 171900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20250106 | 171800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20250106 | 171700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20250106 | 171600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20250106 | 171500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20250106 | 171400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20250106 | 171300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20250106 | 171200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20250106 | 171100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20250106 | 171000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20250106 | 170900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 123 | 20250106 | 170800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20250106 | 170700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20250106 | 170600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20250106 | 170500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20250106 | 170400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20250106 | 170300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20250106 | 170200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20250106 | 170100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20250106 | 170000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20250106 | 165900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20250106 | 165800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20250106 | 165700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20250106 | 165600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20250106 | 165500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20250106 | 165400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20250106 | 165300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20250106 | 165200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20250106 | 165100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20250106 | 165000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20250106 | 164900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20250106 | 164800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20250106 | 164700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20250106 | 164600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20250106 | 164500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20250106 | 164400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20250106 | 164300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20250106 | 164200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20250106 | 164100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20250106 | 164000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20250106 | 163900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 153 | 20250106 | 163800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20250106 | 163700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20250106 | 163600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20250106 | 163500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20250106 | 163400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20250106 | 163300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20250106 | 163200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20250106 | 163100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20250106 | 163000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20250106 | 162900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20250106 | 162800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20250106 | 162700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20250106 | 162600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20250106 | 162500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20250106 | 162400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20250106 | 162300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20250106 | 162200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20250106 | 162100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20250106 | 162000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20250106 | 161900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20250106 | 161800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20250106 | 161700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20250106 | 161600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20250106 | 161500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20250106 | 161400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20250106 | 161300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20250106 | 161200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20250106 | 161100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20250106 | 161000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20250106 | 160900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 183 | 20250106 | 160800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20250106 | 160700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20250106 | 160600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20250106 | 160500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20250106 | 160400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20250106 | 160300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20250106 | 160200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20250106 | 160100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20250106 | 160000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20250106 | 155900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20250106 | 155800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20250106 | 155700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20250106 | 155600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20250106 | 155500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20250106 | 155400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20250106 | 155300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20250106 | 155200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20250106 | 155100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20250106 | 155000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20250106 | 154900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20250106 | 154800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20250106 | 154700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20250106 | 154600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20250106 | 154500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20250106 | 154400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20250106 | 154300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20250106 | 154200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20250106 | 154100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20250106 | 154000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20250106 | 153900 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 213 | 20250106 | 153800 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20250106 | 153700 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20250106 | 153600 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20250106 | 153500 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20250106 | 153400 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20250106 | 153300 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20250106 | 153200 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20250106 | 153100 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20250106 | 153000 | 2742706190 | 2725 | 2725 | 2725 | 2725 | 8136 |
| 222 | 20250106 | 152900 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 223 | 20250106 | 152800 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 224 | 20250106 | 152700 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20250106 | 152600 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 226 | 20250106 | 152500 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 227 | 20250106 | 152400 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20250106 | 152300 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20250106 | 152200 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20250106 | 152100 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 231 | 20250106 | 152000 | 2720535590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 232 | 20250106 | 151900 | 2720535590 | 2740 | 2740 | 2740 | 2730 | 6097 |
| 233 | 20250106 | 151800 | 2703861530 | 2740 | 2740 | 2745 | 2730 | 445 |
| 234 | 20250106 | 151700 | 2702642845 | 2730 | 2735 | 2740 | 2730 | 456 |
| 235 | 20250106 | 151600 | 2701395245 | 2730 | 2735 | 2740 | 2730 | 1684 |
| 236 | 20250106 | 151500 | 2696789970 | 2735 | 2740 | 2740 | 2735 | 429 |
| 237 | 20250106 | 151400 | 2695615240 | 2735 | 2740 | 2740 | 2735 | 281 |
| 238 | 20250106 | 151300 | 2694845795 | 2740 | 2735 | 2740 | 2735 | 524 |
| 239 | 20250106 | 151200 | 2693412640 | 2735 | 2740 | 2740 | 2735 | 471 |
| 240 | 20250106 | 151100 | 2692122355 | 2740 | 2735 | 2740 | 2735 | 120 |
| 241 | 20250106 | 151000 | 2691794065 | 2740 | 2740 | 2740 | 2735 | 916 |
| 242 | 20250106 | 150900 | 2689288150 | 2740 | 2735 | 2740 | 2735 | 147 |
| 243 | 20250106 | 150800 | 2688885950 | 2735 | 2740 | 2740 | 2725 | 67 |
| 244 | 20250106 | 150700 | 2688702610 | 2740 | 2750 | 2750 | 2720 | 6534 |
| 245 | 20250106 | 150600 | 2670891315 | 2750 | 2740 | 2750 | 2740 | 202 |
| 246 | 20250106 | 150500 | 2670336510 | 2740 | 2740 | 2740 | 2735 | 444 |
| 247 | 20250106 | 150400 | 2669120105 | 2730 | 2745 | 2760 | 2730 | 8500 |
| 248 | 20250106 | 150300 | 2645817315 | 2745 | 2745 | 2750 | 2745 | 1721 |
| 249 | 20250106 | 150200 | 2641091925 | 2745 | 2760 | 2765 | 2745 | 7244 |
| 250 | 20250106 | 150100 | 2621141460 | 2760 | 2760 | 2765 | 2760 | 4602 |
| 251 | 20250106 | 150000 | 2608435100 | 2760 | 2755 | 2765 | 2750 | 12701 |
| 252 | 20250106 | 145900 | 2573410285 | 2750 | 2750 | 2760 | 2750 | 3193 |
| 253 | 20250106 | 145800 | 2564605885 | 2750 | 2750 | 2755 | 2750 | 2206 |
| 254 | 20250106 | 145700 | 2558530755 | 2750 | 2750 | 2760 | 2745 | 38933 |
| 255 | 20250106 | 145600 | 2451404775 | 2745 | 2730 | 2745 | 2730 | 21118 |
| 256 | 20250106 | 145500 | 2393507150 | 2730 | 2730 | 2740 | 2725 | 21094 |
| 257 | 20250106 | 145400 | 2335845700 | 2730 | 2725 | 2730 | 2720 | 4138 |
| 258 | 20250106 | 145300 | 2324571770 | 2720 | 2725 | 2725 | 2720 | 1276 |
| 259 | 20250106 | 145200 | 2321095880 | 2720 | 2720 | 2725 | 2720 | 137 |
| 260 | 20250106 | 145100 | 2320722980 | 2720 | 2725 | 2725 | 2720 | 89 |
| 261 | 20250106 | 145000 | 2320480500 | 2725 | 2730 | 2730 | 2720 | 1848 |
| 262 | 20250106 | 144900 | 2315445830 | 2725 | 2725 | 2730 | 2725 | 851 |
| 263 | 20250106 | 144800 | 2313126850 | 2725 | 2725 | 2725 | 2725 | 0 |
| 264 | 20250106 | 144700 | 2313126850 | 2725 | 2730 | 2730 | 2725 | 1160 |
| 265 | 20250106 | 144600 | 2309960685 | 2730 | 2730 | 2730 | 2725 | 12 |
| 266 | 20250106 | 144500 | 2309927930 | 2730 | 2725 | 2730 | 2725 | 94 |
| 267 | 20250106 | 144400 | 2309671755 | 2725 | 2730 | 2735 | 2725 | 4266 |
| 268 | 20250106 | 144300 | 2298027920 | 2730 | 2735 | 2735 | 2730 | 435 |
| 269 | 20250106 | 144200 | 2296840315 | 2730 | 2730 | 2735 | 2730 | 343 |
| 270 | 20250106 | 144100 | 2295902390 | 2730 | 2735 | 2740 | 2730 | 9437 |
| 271 | 20250106 | 144000 | 2270099045 | 2735 | 2735 | 2735 | 2730 | 1768 |
| 272 | 20250106 | 143900 | 2265264575 | 2735 | 2735 | 2735 | 2730 | 1804 |
| 273 | 20250106 | 143800 | 2260331865 | 2735 | 2735 | 2735 | 2735 | 399 |
| 274 | 20250106 | 143700 | 2259240600 | 2735 | 2730 | 2740 | 2730 | 917 |
| 275 | 20250106 | 143600 | 2256732675 | 2730 | 2730 | 2730 | 2730 | 111 |
| 276 | 20250106 | 143500 | 2256429645 | 2730 | 2735 | 2740 | 2730 | 5265 |
| 277 | 20250106 | 143400 | 2242032400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 278 | 20250106 | 143300 | 2242032400 | 2730 | 2735 | 2740 | 2730 | 5742 |
| 279 | 20250106 | 143200 | 2226328110 | 2740 | 2730 | 2740 | 2725 | 5506 |
| 280 | 20250106 | 143100 | 2211279145 | 2725 | 2725 | 2730 | 2720 | 325 |
| 281 | 20250106 | 143000 | 2210393770 | 2725 | 2725 | 2730 | 2715 | 34237 |
| 282 | 20250106 | 142900 | 2117114955 | 2725 | 2720 | 2725 | 2720 | 147 |
| 283 | 20250106 | 142800 | 2116715050 | 2720 | 2725 | 2725 | 2720 | 258 |
| 284 | 20250106 | 142700 | 2116012290 | 2715 | 2725 | 2725 | 2710 | 5460 |
| 285 | 20250106 | 142600 | 2101144945 | 2715 | 2720 | 2720 | 2715 | 728 |
| 286 | 20250106 | 142500 | 2099165670 | 2710 | 2720 | 2720 | 2710 | 55 |
| 287 | 20250106 | 142400 | 2099016165 | 2710 | 2710 | 2710 | 2710 | 14 |
| 288 | 20250106 | 142300 | 2098978225 | 2720 | 2715 | 2720 | 2715 | 107 |
| 289 | 20250106 | 142200 | 2098687330 | 2720 | 2715 | 2720 | 2710 | 276 |
| 290 | 20250106 | 142100 | 2097936635 | 2710 | 2715 | 2720 | 2710 | 5837 |
| 291 | 20250106 | 142000 | 2082083870 | 2715 | 2715 | 2715 | 2710 | 231 |
| 292 | 20250106 | 141900 | 2081456945 | 2715 | 2710 | 2715 | 2710 | 260 |
| 293 | 20250106 | 141800 | 2080752225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 294 | 20250106 | 141700 | 2080752225 | 2715 | 2715 | 2715 | 2715 | 12 |
| 295 | 20250106 | 141600 | 2080719645 | 2715 | 2710 | 2715 | 2710 | 537 |
| 296 | 20250106 | 141500 | 2079263175 | 2710 | 2720 | 2720 | 2710 | 4568 |
| 297 | 20250106 | 141400 | 2066857085 | 2720 | 2720 | 2720 | 2720 | 169 |
| 298 | 20250106 | 141300 | 2066397405 | 2720 | 2725 | 2725 | 2720 | 2110 |
| 299 | 20250106 | 141200 | 2060653870 | 2720 | 2725 | 2725 | 2720 | 1023 |
| 300 | 20250106 | 141100 | 2057866810 | 2720 | 2720 | 2725 | 2720 | 1982 |
| 301 | 20250106 | 141000 | 2052475520 | 2720 | 2725 | 2725 | 2720 | 369 |
| 302 | 20250106 | 140900 | 2051471810 | 2715 | 2715 | 2720 | 2715 | 98 |
| 303 | 20250106 | 140800 | 2051205455 | 2715 | 2715 | 2725 | 2710 | 4552 |
| 304 | 20250106 | 140700 | 2038857300 | 2715 | 2720 | 2725 | 2715 | 1281 |
| 305 | 20250106 | 140600 | 2035375380 | 2720 | 2725 | 2725 | 2720 | 1977 |
| 306 | 20250106 | 140500 | 2029994715 | 2720 | 2710 | 2720 | 2710 | 1640 |
| 307 | 20250106 | 140400 | 2025537565 | 2710 | 2710 | 2710 | 2710 | 0 |
| 308 | 20250106 | 140300 | 2025537565 | 2710 | 2710 | 2710 | 2710 | 561 |
| 309 | 20250106 | 140200 | 2024017255 | 2710 | 2710 | 2710 | 2710 | 0 |
| 310 | 20250106 | 140100 | 2024017255 | 2710 | 2715 | 2715 | 2710 | 202 |
| 311 | 20250106 | 140000 | 2023468890 | 2715 | 2715 | 2720 | 2710 | 3613 |
| 312 | 20250106 | 135900 | 2013661935 | 2715 | 2720 | 2720 | 2715 | 678 |
| 313 | 20250106 | 135800 | 2011820425 | 2725 | 2720 | 2725 | 2715 | 3695 |
| 314 | 20250106 | 135700 | 2001770625 | 2720 | 2725 | 2725 | 2720 | 988 |
| 315 | 20250106 | 135600 | 1999080750 | 2720 | 2715 | 2720 | 2715 | 3469 |
| 316 | 20250106 | 135500 | 1989647130 | 2715 | 2715 | 2720 | 2715 | 608 |
| 317 | 20250106 | 135400 | 1987996300 | 2715 | 2715 | 2725 | 2715 | 1292 |
| 318 | 20250106 | 135300 | 1984482625 | 2710 | 2710 | 2715 | 2710 | 139 |
| 319 | 20250106 | 135200 | 1984105910 | 2705 | 2710 | 2725 | 2705 | 31993 |
| 320 | 20250106 | 135100 | 1897149855 | 2705 | 2710 | 2715 | 2705 | 25218 |
| 321 | 20250106 | 135000 | 1828766240 | 2705 | 2705 | 2710 | 2705 | 2834 |
| 322 | 20250106 | 134900 | 1821091040 | 2710 | 2700 | 2715 | 2695 | 13504 |
| 323 | 20250106 | 134800 | 1784501125 | 2695 | 2690 | 2710 | 2690 | 80987 |
| 324 | 20250106 | 134700 | 1565831140 | 2690 | 2685 | 2695 | 2685 | 166 |
| 325 | 20250106 | 134600 | 1565384745 | 2680 | 2690 | 2690 | 2680 | 621 |
| 326 | 20250106 | 134500 | 1563715190 | 2690 | 2690 | 2695 | 2680 | 15682 |
| 327 | 20250106 | 134400 | 1521515640 | 2680 | 2680 | 2680 | 2680 | 72 |
| 328 | 20250106 | 134300 | 1521322680 | 2680 | 2680 | 2680 | 2680 | 81 |
| 329 | 20250106 | 134200 | 1521105600 | 2680 | 2680 | 2685 | 2670 | 9249 |
| 330 | 20250106 | 134100 | 1496298990 | 2670 | 2670 | 2680 | 2670 | 1760 |
| 331 | 20250106 | 134000 | 1491584790 | 2670 | 2670 | 2670 | 2670 | 338 |
| 332 | 20250106 | 133900 | 1490682330 | 2670 | 2670 | 2670 | 2670 | 111 |
| 333 | 20250106 | 133800 | 1490385960 | 2670 | 2670 | 2670 | 2670 | 3 |
| 334 | 20250106 | 133700 | 1490377950 | 2670 | 2675 | 2675 | 2670 | 169 |
| 335 | 20250106 | 133600 | 1489925930 | 2670 | 2670 | 2670 | 2670 | 230 |
| 336 | 20250106 | 133500 | 1489311830 | 2670 | 2675 | 2675 | 2665 | 1069 |
| 337 | 20250106 | 133400 | 1486453415 | 2665 | 2665 | 2665 | 2665 | 1 |
| 338 | 20250106 | 133300 | 1486450750 | 2665 | 2670 | 2670 | 2660 | 4579 |
| 339 | 20250106 | 133200 | 1474237885 | 2670 | 2670 | 2670 | 2670 | 0 |
| 340 | 20250106 | 133100 | 1474237885 | 2670 | 2670 | 2675 | 2670 | 7088 |
| 341 | 20250106 | 133000 | 1455284780 | 2675 | 2675 | 2675 | 2675 | 0 |
| 342 | 20250106 | 132900 | 1455284780 | 2675 | 2680 | 2680 | 2675 | 38 |
| 343 | 20250106 | 132800 | 1455182960 | 2680 | 2665 | 2680 | 2665 | 956 |
| 344 | 20250106 | 132700 | 1452633500 | 2665 | 2665 | 2665 | 2665 | 0 |
| 345 | 20250106 | 132600 | 1452633500 | 2665 | 2665 | 2665 | 2665 | 0 |
| 346 | 20250106 | 132500 | 1452633500 | 2665 | 2665 | 2670 | 2665 | 4908 |
| 347 | 20250106 | 132400 | 1439533680 | 2665 | 2670 | 2670 | 2665 | 2631 |
| 348 | 20250106 | 132300 | 1432509865 | 2670 | 2675 | 2675 | 2670 | 1958 |
| 349 | 20250106 | 132200 | 1427281995 | 2675 | 2675 | 2675 | 2670 | 1523 |
| 350 | 20250106 | 132100 | 1423208515 | 2670 | 2670 | 2670 | 2670 | 0 |
| 351 | 20250106 | 132000 | 1423208515 | 2670 | 2670 | 2670 | 2670 | 0 |
| 352 | 20250106 | 131900 | 1423208515 | 2670 | 2670 | 2670 | 2670 | 0 |
| 353 | 20250106 | 131800 | 1423208515 | 2670 | 2670 | 2670 | 2670 | 0 |
| 354 | 20250106 | 131700 | 1423208515 | 2670 | 2670 | 2670 | 2670 | 256 |
| 355 | 20250106 | 131600 | 1422524995 | 2670 | 2670 | 2670 | 2670 | 7 |
| 356 | 20250106 | 131500 | 1422506305 | 2670 | 2670 | 2670 | 2670 | 0 |
| 357 | 20250106 | 131400 | 1422506305 | 2670 | 2670 | 2670 | 2670 | 0 |
| 358 | 20250106 | 131300 | 1422506305 | 2670 | 2670 | 2670 | 2665 | 36 |
| 359 | 20250106 | 131200 | 1422410190 | 2665 | 2670 | 2670 | 2665 | 11 |
| 360 | 20250106 | 131100 | 1422380830 | 2665 | 2670 | 2670 | 2665 | 28 |
| 361 | 20250106 | 131000 | 1422306085 | 2665 | 2665 | 2665 | 2665 | 0 |
| 362 | 20250106 | 130900 | 1422306085 | 2665 | 2670 | 2680 | 2660 | 14408 |
| 363 | 20250106 | 130800 | 1383730855 | 2665 | 2665 | 2665 | 2665 | 0 |
| 364 | 20250106 | 130700 | 1383730855 | 2665 | 2665 | 2665 | 2665 | 0 |
| 365 | 20250106 | 130600 | 1383730855 | 2665 | 2670 | 2670 | 2665 | 124 |
| 366 | 20250106 | 130500 | 1383400145 | 2660 | 2660 | 2660 | 2660 | 447 |
| 367 | 20250106 | 130400 | 1382211125 | 2655 | 2665 | 2670 | 2655 | 1416 |
| 368 | 20250106 | 130300 | 1378439050 | 2665 | 2665 | 2670 | 2660 | 1189 |
| 369 | 20250106 | 130200 | 1375265390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 370 | 20250106 | 130100 | 1375265390 | 2665 | 2660 | 2665 | 2660 | 547 |
| 371 | 20250106 | 130000 | 1373807855 | 2660 | 2665 | 2665 | 2660 | 149 |
| 372 | 20250106 | 125900 | 1373410845 | 2660 | 2670 | 2670 | 2660 | 224 |
| 373 | 20250106 | 125800 | 1372812945 | 2665 | 2665 | 2665 | 2665 | 3 |
| 374 | 20250106 | 125700 | 1372804950 | 2660 | 2660 | 2660 | 2660 | 1 |
| 375 | 20250106 | 125600 | 1372802290 | 2655 | 2655 | 2655 | 2655 | 0 |
| 376 | 20250106 | 125500 | 1372802290 | 2655 | 2655 | 2660 | 2650 | 475 |
| 377 | 20250106 | 125400 | 1371541105 | 2650 | 2655 | 2665 | 2650 | 822 |
| 378 | 20250106 | 125300 | 1369358705 | 2650 | 2650 | 2650 | 2650 | 0 |
| 379 | 20250106 | 125200 | 1369358705 | 2650 | 2650 | 2650 | 2650 | 0 |
| 380 | 20250106 | 125100 | 1369358705 | 2650 | 2650 | 2650 | 2650 | 0 |
| 381 | 20250106 | 125000 | 1369358705 | 2650 | 2655 | 2655 | 2650 | 113 |
| 382 | 20250106 | 124900 | 1369058755 | 2650 | 2650 | 2650 | 2650 | 546 |
| 383 | 20250106 | 124800 | 1367611855 | 2650 | 2650 | 2650 | 2650 | 0 |
| 384 | 20250106 | 124700 | 1367611855 | 2650 | 2650 | 2650 | 2650 | 6 |
| 385 | 20250106 | 124600 | 1367595955 | 2650 | 2650 | 2650 | 2650 | 29 |
| 386 | 20250106 | 124500 | 1367519105 | 2650 | 2650 | 2650 | 2650 | 2835 |
| 387 | 20250106 | 124400 | 1360006355 | 2650 | 2660 | 2660 | 2650 | 2469 |
| 388 | 20250106 | 124300 | 1353447080 | 2660 | 2660 | 2665 | 2660 | 393 |
| 389 | 20250106 | 124200 | 1352401690 | 2660 | 2665 | 2665 | 2660 | 407 |
| 390 | 20250106 | 124100 | 1351317175 | 2665 | 2665 | 2665 | 2665 | 1 |
| 391 | 20250106 | 124000 | 1351314510 | 2670 | 2665 | 2670 | 2665 | 2000 |
| 392 | 20250106 | 123900 | 1345975210 | 2660 | 2655 | 2670 | 2655 | 2228 |
| 393 | 20250106 | 123800 | 1340029345 | 2655 | 2660 | 2660 | 2655 | 426 |
| 394 | 20250106 | 123700 | 1338896780 | 2670 | 2665 | 2670 | 2660 | 815 |
| 395 | 20250106 | 123600 | 1336726595 | 2665 | 2665 | 2665 | 2660 | 11 |
| 396 | 20250106 | 123500 | 1336697285 | 2660 | 2660 | 2660 | 2660 | 0 |
| 397 | 20250106 | 123400 | 1336697285 | 2660 | 2660 | 2660 | 2660 | 12 |
| 398 | 20250106 | 123300 | 1336665365 | 2660 | 2660 | 2660 | 2660 | 82 |
| 399 | 20250106 | 123200 | 1336447245 | 2660 | 2665 | 2665 | 2660 | 1332 |
| 400 | 20250106 | 123100 | 1332901445 | 2660 | 2660 | 2660 | 2660 | 2174 |
| 401 | 20250106 | 123000 | 1327118605 | 2655 | 2655 | 2655 | 2655 | 84 |
| 402 | 20250106 | 122900 | 1326895585 | 2655 | 2655 | 2655 | 2655 | 266 |
| 403 | 20250106 | 122800 | 1326189355 | 2650 | 2650 | 2650 | 2650 | 95 |
| 404 | 20250106 | 122700 | 1325937605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 405 | 20250106 | 122600 | 1325937605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 406 | 20250106 | 122500 | 1325937605 | 2650 | 2650 | 2650 | 2650 | 1 |
| 407 | 20250106 | 122400 | 1325934955 | 2650 | 2650 | 2655 | 2645 | 6161 |
| 408 | 20250106 | 122300 | 1309609060 | 2645 | 2650 | 2650 | 2645 | 126 |
| 409 | 20250106 | 122200 | 1309275215 | 2650 | 2655 | 2655 | 2645 | 1243 |
| 410 | 20250106 | 122100 | 1305977075 | 2645 | 2650 | 2650 | 2645 | 6396 |
| 411 | 20250106 | 122000 | 1289029185 | 2655 | 2655 | 2655 | 2650 | 208 |
| 412 | 20250106 | 121900 | 1288477550 | 2650 | 2655 | 2655 | 2650 | 527 |
| 413 | 20250106 | 121800 | 1287078990 | 2650 | 2650 | 2650 | 2650 | 0 |
| 414 | 20250106 | 121700 | 1287078990 | 2650 | 2650 | 2650 | 2650 | 0 |
| 415 | 20250106 | 121600 | 1287078990 | 2650 | 2650 | 2650 | 2650 | 0 |
| 416 | 20250106 | 121500 | 1287078990 | 2650 | 2650 | 2650 | 2650 | 0 |
| 417 | 20250106 | 121400 | 1287078990 | 2650 | 2655 | 2655 | 2650 | 112 |
| 418 | 20250106 | 121300 | 1286781685 | 2650 | 2650 | 2650 | 2650 | 0 |
| 419 | 20250106 | 121200 | 1286781685 | 2650 | 2650 | 2650 | 2650 | 2 |
| 420 | 20250106 | 121100 | 1286776385 | 2655 | 2655 | 2655 | 2655 | 1 |
| 421 | 20250106 | 121000 | 1286773730 | 2650 | 2655 | 2655 | 2650 | 113 |
| 422 | 20250106 | 120900 | 1286473780 | 2650 | 2650 | 2650 | 2650 | 337 |
| 423 | 20250106 | 120800 | 1285580730 | 2655 | 2655 | 2655 | 2650 | 57 |
| 424 | 20250106 | 120700 | 1285429425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 425 | 20250106 | 120600 | 1285429425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 426 | 20250106 | 120500 | 1285429425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 427 | 20250106 | 120400 | 1285429425 | 2650 | 2655 | 2655 | 2650 | 305 |
| 428 | 20250106 | 120300 | 1284621145 | 2655 | 2655 | 2655 | 2655 | 2 |
| 429 | 20250106 | 120200 | 1284615835 | 2655 | 2655 | 2655 | 2655 | 1 |
| 430 | 20250106 | 120100 | 1284613180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 431 | 20250106 | 120000 | 1284613180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 432 | 20250106 | 115900 | 1284613180 | 2655 | 2655 | 2655 | 2655 | 285 |
| 433 | 20250106 | 115800 | 1283856505 | 2660 | 2660 | 2660 | 2660 | 0 |
| 434 | 20250106 | 115700 | 1283856505 | 2660 | 2660 | 2660 | 2660 | 11 |
| 435 | 20250106 | 115600 | 1283827245 | 2655 | 2660 | 2660 | 2655 | 29 |
| 436 | 20250106 | 115500 | 1283750245 | 2655 | 2660 | 2660 | 2655 | 1408 |
| 437 | 20250106 | 115400 | 1280011990 | 2655 | 2655 | 2655 | 2655 | 0 |
| 438 | 20250106 | 115300 | 1280011990 | 2655 | 2655 | 2655 | 2655 | 0 |
| 439 | 20250106 | 115200 | 1280011990 | 2655 | 2655 | 2660 | 2655 | 21 |
| 440 | 20250106 | 115100 | 1279956210 | 2655 | 2655 | 2655 | 2650 | 22 |
| 441 | 20250106 | 115000 | 1279897805 | 2655 | 2655 | 2655 | 2650 | 566 |
| 442 | 20250106 | 114900 | 1278395275 | 2655 | 2660 | 2660 | 2655 | 161 |
| 443 | 20250106 | 114800 | 1277967075 | 2650 | 2655 | 2655 | 2645 | 929 |
| 444 | 20250106 | 114700 | 1275501270 | 2645 | 2650 | 2650 | 2645 | 895 |
| 445 | 20250106 | 114600 | 1273132230 | 2645 | 2645 | 2645 | 2645 | 1 |
| 446 | 20250106 | 114500 | 1273129585 | 2645 | 2650 | 2650 | 2645 | 1197 |
| 447 | 20250106 | 114400 | 1269962995 | 2650 | 2650 | 2655 | 2650 | 329 |
| 448 | 20250106 | 114300 | 1269089640 | 2650 | 2655 | 2655 | 2650 | 35 |
| 449 | 20250106 | 114200 | 1268996725 | 2655 | 2655 | 2655 | 2655 | 1 |
| 450 | 20250106 | 114100 | 1268994070 | 2640 | 2645 | 2645 | 2640 | 338 |
| 451 | 20250106 | 114000 | 1268100890 | 2640 | 2640 | 2640 | 2640 | 0 |
| 452 | 20250106 | 113900 | 1268100890 | 2640 | 2640 | 2640 | 2640 | 0 |
| 453 | 20250106 | 113800 | 1268100890 | 2640 | 2650 | 2650 | 2640 | 386 |
| 454 | 20250106 | 113700 | 1267078140 | 2630 | 2655 | 2655 | 2630 | 22815 |
| 455 | 20250106 | 113600 | 1206775720 | 2655 | 2655 | 2665 | 2655 | 2437 |
| 456 | 20250106 | 113500 | 1200292150 | 2655 | 2650 | 2660 | 2650 | 1504 |
| 457 | 20250106 | 113400 | 1196293740 | 2650 | 2650 | 2660 | 2645 | 10153 |
| 458 | 20250106 | 113300 | 1169418755 | 2650 | 2670 | 2670 | 2640 | 25969 |
| 459 | 20250106 | 113200 | 1100537185 | 2665 | 2675 | 2675 | 2665 | 14931 |
| 460 | 20250106 | 113100 | 1060658040 | 2670 | 2675 | 2675 | 2670 | 1585 |
| 461 | 20250106 | 113000 | 1056418750 | 2675 | 2675 | 2675 | 2675 | 0 |
| 462 | 20250106 | 112900 | 1056418750 | 2675 | 2675 | 2675 | 2675 | 0 |
| 463 | 20250106 | 112800 | 1056418750 | 2675 | 2675 | 2675 | 2670 | 616 |
| 464 | 20250106 | 112700 | 1054771290 | 2670 | 2675 | 2675 | 2670 | 228 |
| 465 | 20250106 | 112600 | 1054161515 | 2670 | 2670 | 2670 | 2670 | 0 |
| 466 | 20250106 | 112500 | 1054161515 | 2670 | 2675 | 2675 | 2670 | 633 |
| 467 | 20250106 | 112400 | 1052468535 | 2675 | 2675 | 2675 | 2670 | 1139 |
| 468 | 20250106 | 112300 | 1049421790 | 2675 | 2675 | 2675 | 2675 | 257 |
| 469 | 20250106 | 112200 | 1048734315 | 2675 | 2675 | 2675 | 2675 | 0 |
| 470 | 20250106 | 112100 | 1048734315 | 2675 | 2680 | 2680 | 2670 | 843 |
| 471 | 20250106 | 112000 | 1046478665 | 2675 | 2675 | 2675 | 2675 | 1186 |
| 472 | 20250106 | 111900 | 1043306115 | 2675 | 2675 | 2675 | 2675 | 0 |
| 473 | 20250106 | 111800 | 1043306115 | 2675 | 2675 | 2675 | 2675 | 0 |
| 474 | 20250106 | 111700 | 1043306115 | 2675 | 2675 | 2675 | 2675 | 153 |
| 475 | 20250106 | 111600 | 1042896840 | 2675 | 2680 | 2680 | 2675 | 502 |
| 476 | 20250106 | 111500 | 1041553580 | 2675 | 2675 | 2675 | 2675 | 0 |
| 477 | 20250106 | 111400 | 1041553580 | 2675 | 2680 | 2680 | 2675 | 456 |
| 478 | 20250106 | 111300 | 1040331755 | 2680 | 2680 | 2680 | 2680 | 52 |
| 479 | 20250106 | 111200 | 1040192395 | 2680 | 2675 | 2680 | 2675 | 730 |
| 480 | 20250106 | 111100 | 1038236275 | 2675 | 2680 | 2680 | 2675 | 11 |
| 481 | 20250106 | 111000 | 1038206800 | 2675 | 2675 | 2675 | 2675 | 131 |
| 482 | 20250106 | 110900 | 1037856375 | 2675 | 2675 | 2680 | 2675 | 136 |
| 483 | 20250106 | 110800 | 1037492075 | 2675 | 2680 | 2680 | 2675 | 748 |
| 484 | 20250106 | 110700 | 1035488670 | 2675 | 2675 | 2675 | 2675 | 64 |
| 485 | 20250106 | 110600 | 1035317470 | 2680 | 2675 | 2680 | 2675 | 818 |
| 486 | 20250106 | 110500 | 1033128470 | 2675 | 2680 | 2680 | 2675 | 4366 |
| 487 | 20250106 | 110400 | 1021429800 | 2675 | 2675 | 2675 | 2675 | 9 |
| 488 | 20250106 | 110300 | 1021405725 | 2675 | 2680 | 2680 | 2675 | 2279 |
| 489 | 20250106 | 110200 | 1015299825 | 2680 | 2680 | 2680 | 2680 | 1887 |
| 490 | 20250106 | 110100 | 1010242665 | 2680 | 2680 | 2680 | 2680 | 691 |
| 491 | 20250106 | 110000 | 1008390785 | 2680 | 2685 | 2685 | 2680 | 1472 |
| 492 | 20250106 | 105900 | 1004444325 | 2680 | 2685 | 2685 | 2680 | 241 |
| 493 | 20250106 | 105800 | 1003798375 | 2685 | 2685 | 2685 | 2685 | 8 |
| 494 | 20250106 | 105700 | 1003776895 | 2685 | 2685 | 2690 | 2680 | 198 |
| 495 | 20250106 | 105600 | 1003245010 | 2685 | 2685 | 2685 | 2685 | 6 |
| 496 | 20250106 | 105500 | 1003228900 | 2680 | 2690 | 2690 | 2680 | 664 |
| 497 | 20250106 | 105400 | 1001446690 | 2685 | 2685 | 2685 | 2685 | 2752 |
| 498 | 20250106 | 105300 | 994057570 | 2685 | 2690 | 2690 | 2685 | 64 |
| 499 | 20250106 | 105200 | 993885720 | 2685 | 2685 | 2690 | 2685 | 1219 |
| 500 | 20250106 | 105100 | 990607260 | 2685 | 2685 | 2695 | 2685 | 3145 |
| 501 | 20250106 | 105000 | 982138630 | 2685 | 2685 | 2690 | 2685 | 3847 |
| 502 | 20250106 | 104900 | 971808935 | 2685 | 2690 | 2690 | 2680 | 292 |
| 503 | 20250106 | 104800 | 971025170 | 2690 | 2680 | 2690 | 2675 | 8296 |
| 504 | 20250106 | 104700 | 948735685 | 2670 | 2675 | 2675 | 2670 | 127 |
| 505 | 20250106 | 104600 | 948396005 | 2670 | 2675 | 2680 | 2670 | 1510 |
| 506 | 20250106 | 104500 | 944351260 | 2670 | 2680 | 2680 | 2670 | 166 |
| 507 | 20250106 | 104400 | 943907025 | 2670 | 2670 | 2680 | 2665 | 20689 |
| 508 | 20250106 | 104300 | 888555515 | 2670 | 2670 | 2675 | 2670 | 518 |
| 509 | 20250106 | 104200 | 887171775 | 2670 | 2675 | 2675 | 2670 | 189 |
| 510 | 20250106 | 104100 | 886667090 | 2670 | 2670 | 2670 | 2670 | 291 |
| 511 | 20250106 | 104000 | 885890120 | 2665 | 2670 | 2670 | 2665 | 1268 |
| 512 | 20250106 | 103900 | 882504900 | 2665 | 2665 | 2670 | 2665 | 5066 |
| 513 | 20250106 | 103800 | 868982705 | 2665 | 2670 | 2670 | 2665 | 3869 |
| 514 | 20250106 | 103700 | 858657085 | 2660 | 2660 | 2660 | 2660 | 207 |
| 515 | 20250106 | 103600 | 858106465 | 2660 | 2660 | 2665 | 2660 | 90 |
| 516 | 20250106 | 103500 | 857866960 | 2655 | 2665 | 2665 | 2655 | 1542 |
| 517 | 20250106 | 103400 | 853758105 | 2650 | 2655 | 2660 | 2650 | 11238 |
| 518 | 20250106 | 103300 | 823871500 | 2650 | 2655 | 2655 | 2650 | 1608 |
| 519 | 20250106 | 103200 | 819603100 | 2655 | 2650 | 2655 | 2650 | 529 |
| 520 | 20250106 | 103100 | 818198610 | 2645 | 2645 | 2655 | 2645 | 1995 |
| 521 | 20250106 | 103000 | 812906700 | 2645 | 2650 | 2650 | 2645 | 2433 |
| 522 | 20250106 | 102900 | 806460445 | 2640 | 2640 | 2645 | 2640 | 808 |
| 523 | 20250106 | 102800 | 804326740 | 2640 | 2645 | 2645 | 2640 | 994 |
| 524 | 20250106 | 102700 | 801697875 | 2645 | 2645 | 2645 | 2645 | 697 |
| 525 | 20250106 | 102600 | 799854310 | 2640 | 2645 | 2645 | 2640 | 270 |
| 526 | 20250106 | 102500 | 799140310 | 2645 | 2640 | 2645 | 2640 | 103 |
| 527 | 20250106 | 102400 | 798867990 | 2640 | 2645 | 2645 | 2640 | 370 |
| 528 | 20250106 | 102300 | 797889485 | 2645 | 2645 | 2645 | 2640 | 175 |
| 529 | 20250106 | 102200 | 797427455 | 2640 | 2635 | 2645 | 2635 | 503 |
| 530 | 20250106 | 102100 | 796099245 | 2635 | 2640 | 2640 | 2635 | 6084 |
| 531 | 20250106 | 102000 | 780047980 | 2640 | 2640 | 2640 | 2640 | 2 |
| 532 | 20250106 | 101900 | 780042700 | 2640 | 2645 | 2645 | 2640 | 16 |
| 533 | 20250106 | 101800 | 780000385 | 2640 | 2640 | 2640 | 2640 | 0 |
| 534 | 20250106 | 101700 | 780000385 | 2640 | 2640 | 2640 | 2635 | 5411 |
| 535 | 20250106 | 101600 | 765718885 | 2640 | 2640 | 2645 | 2640 | 249 |
| 536 | 20250106 | 101500 | 765061445 | 2640 | 2645 | 2645 | 2640 | 557 |
| 537 | 20250106 | 101400 | 763588385 | 2645 | 2640 | 2645 | 2640 | 675 |
| 538 | 20250106 | 101300 | 761806380 | 2635 | 2640 | 2640 | 2635 | 3605 |
| 539 | 20250106 | 101200 | 752290810 | 2640 | 2650 | 2650 | 2640 | 386 |
| 540 | 20250106 | 101100 | 751271760 | 2640 | 2640 | 2650 | 2640 | 941 |
| 541 | 20250106 | 101000 | 748787460 | 2640 | 2645 | 2645 | 2640 | 2830 |
| 542 | 20250106 | 100900 | 741316235 | 2640 | 2645 | 2645 | 2640 | 1577 |
| 543 | 20250106 | 100800 | 737148555 | 2650 | 2650 | 2650 | 2645 | 104 |
| 544 | 20250106 | 100700 | 736872990 | 2645 | 2645 | 2645 | 2645 | 1685 |
| 545 | 20250106 | 100600 | 732416165 | 2645 | 2650 | 2650 | 2645 | 29 |
| 546 | 20250106 | 100500 | 732339330 | 2645 | 2645 | 2645 | 2645 | 675 |
| 547 | 20250106 | 100400 | 730553955 | 2645 | 2650 | 2650 | 2645 | 30 |
| 548 | 20250106 | 100300 | 730474595 | 2645 | 2650 | 2650 | 2645 | 112 |
| 549 | 20250106 | 100200 | 730178345 | 2645 | 2645 | 2645 | 2645 | 6087 |
| 550 | 20250106 | 100100 | 714078230 | 2640 | 2645 | 2645 | 2640 | 859 |
| 551 | 20250106 | 100000 | 711806635 | 2645 | 2645 | 2645 | 2645 | 116 |
| 552 | 20250106 | 095900 | 711499815 | 2645 | 2645 | 2645 | 2640 | 4282 |
| 553 | 20250106 | 095800 | 700177865 | 2650 | 2650 | 2650 | 2645 | 804 |
| 554 | 20250106 | 095700 | 698047705 | 2650 | 2650 | 2650 | 2650 | 296 |
| 555 | 20250106 | 095600 | 697263305 | 2645 | 2645 | 2650 | 2640 | 4508 |
| 556 | 20250106 | 095500 | 685337895 | 2645 | 2650 | 2650 | 2645 | 1228 |
| 557 | 20250106 | 095400 | 682088985 | 2650 | 2650 | 2650 | 2645 | 222 |
| 558 | 20250106 | 095300 | 681500760 | 2645 | 2645 | 2645 | 2645 | 104 |
| 559 | 20250106 | 095200 | 681225680 | 2645 | 2650 | 2650 | 2645 | 148 |
| 560 | 20250106 | 095100 | 680833825 | 2655 | 2645 | 2655 | 2635 | 3821 |
| 561 | 20250106 | 095000 | 670743175 | 2640 | 2640 | 2645 | 2640 | 859 |
| 562 | 20250106 | 094900 | 668475105 | 2640 | 2645 | 2650 | 2640 | 640 |
| 563 | 20250106 | 094800 | 666779860 | 2650 | 2650 | 2655 | 2635 | 19096 |
| 564 | 20250106 | 094700 | 616257380 | 2655 | 2645 | 2655 | 2645 | 2456 |
| 565 | 20250106 | 094600 | 609749255 | 2645 | 2645 | 2645 | 2645 | 310 |
| 566 | 20250106 | 094500 | 608929305 | 2645 | 2650 | 2650 | 2645 | 939 |
| 567 | 20250106 | 094400 | 606445385 | 2645 | 2645 | 2645 | 2645 | 13 |
| 568 | 20250106 | 094300 | 606411000 | 2645 | 2665 | 2665 | 2645 | 56872 |
| 569 | 20250106 | 094200 | 455238955 | 2670 | 2670 | 2670 | 2665 | 549 |
| 570 | 20250106 | 094100 | 453775765 | 2665 | 2670 | 2670 | 2665 | 1696 |
| 571 | 20250106 | 094000 | 449250860 | 2665 | 2670 | 2675 | 2665 | 3181 |
| 572 | 20250106 | 093900 | 440754955 | 2665 | 2670 | 2670 | 2665 | 1191 |
| 573 | 20250106 | 093800 | 437580440 | 2670 | 2665 | 2670 | 2660 | 5890 |
| 574 | 20250106 | 093700 | 421866585 | 2665 | 2665 | 2670 | 2660 | 4285 |
| 575 | 20250106 | 093600 | 410448860 | 2660 | 2665 | 2665 | 2655 | 1936 |
| 576 | 20250106 | 093500 | 405296600 | 2660 | 2660 | 2660 | 2660 | 404 |
| 577 | 20250106 | 093400 | 404221960 | 2655 | 2650 | 2660 | 2650 | 1543 |
| 578 | 20250106 | 093300 | 400119420 | 2650 | 2655 | 2660 | 2650 | 1270 |
| 579 | 20250106 | 093200 | 396747970 | 2660 | 2660 | 2660 | 2650 | 501 |
| 580 | 20250106 | 093100 | 395417215 | 2650 | 2655 | 2655 | 2650 | 2614 |
| 581 | 20250106 | 093000 | 388489135 | 2650 | 2655 | 2655 | 2650 | 3989 |
| 582 | 20250106 | 092900 | 377917285 | 2650 | 2655 | 2655 | 2650 | 1002 |
| 583 | 20250106 | 092800 | 375258170 | 2655 | 2660 | 2660 | 2655 | 791 |
| 584 | 20250106 | 092700 | 373156385 | 2665 | 2660 | 2665 | 2655 | 335 |
| 585 | 20250106 | 092600 | 372264550 | 2655 | 2660 | 2670 | 2655 | 1373 |
| 586 | 20250106 | 092500 | 368606680 | 2665 | 2670 | 2670 | 2660 | 357 |
| 587 | 20250106 | 092400 | 367655390 | 2655 | 2655 | 2655 | 2650 | 1655 |
| 588 | 20250106 | 092300 | 363265220 | 2655 | 2655 | 2655 | 2655 | 1015 |
| 589 | 20250106 | 092200 | 360570395 | 2655 | 2660 | 2665 | 2655 | 6909 |
| 590 | 20250106 | 092100 | 342201305 | 2660 | 2660 | 2665 | 2660 | 1542 |
| 591 | 20250106 | 092000 | 338099035 | 2660 | 2660 | 2660 | 2655 | 5822 |
| 592 | 20250106 | 091900 | 322636085 | 2660 | 2670 | 2675 | 2660 | 11454 |
| 593 | 20250106 | 091800 | 292074165 | 2670 | 2675 | 2680 | 2670 | 12114 |
| 594 | 20250106 | 091700 | 259682465 | 2670 | 2675 | 2680 | 2670 | 1869 |
| 595 | 20250106 | 091600 | 254683320 | 2680 | 2680 | 2685 | 2680 | 113 |
| 596 | 20250106 | 091500 | 254380355 | 2685 | 2670 | 2685 | 2665 | 3085 |
| 597 | 20250106 | 091400 | 246118435 | 2670 | 2660 | 2675 | 2655 | 1611 |
| 598 | 20250106 | 091300 | 241833140 | 2660 | 2660 | 2665 | 2655 | 9820 |
| 599 | 20250106 | 091200 | 215668735 | 2655 | 2665 | 2665 | 2655 | 5144 |
| 600 | 20250106 | 091100 | 201978040 | 2665 | 2660 | 2670 | 2660 | 4724 |
| 601 | 20250106 | 091000 | 189405925 | 2660 | 2665 | 2665 | 2660 | 4465 |
| 602 | 20250106 | 090900 | 177513670 | 2660 | 2665 | 2665 | 2660 | 2317 |
| 603 | 20250106 | 090800 | 171339935 | 2670 | 2670 | 2670 | 2665 | 3371 |
| 604 | 20250106 | 090700 | 162340815 | 2670 | 2670 | 2675 | 2665 | 556 |
| 605 | 20250106 | 090600 | 160854935 | 2670 | 2670 | 2695 | 2665 | 7949 |
| 606 | 20250106 | 090500 | 139630160 | 2670 | 2660 | 2695 | 2660 | 13357 |
| 607 | 20250106 | 090400 | 103846750 | 2660 | 2675 | 2680 | 2650 | 12781 |
| 608 | 20250106 | 090300 | 69720545 | 2675 | 2685 | 2695 | 2675 | 10708 |
| 609 | 20250106 | 090200 | 40944490 | 2690 | 2680 | 2690 | 2680 | 1959 |
| 610 | 20250106 | 090100 | 35685465 | 2685 | 2675 | 2690 | 2670 | 4434 |
| 611 | 20250106 | 090000 | 23788970 | 2680 | 2710 | 2710 | 2655 | 8883 |