30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 3 | 20250108 | 190800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250108 | 190700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250108 | 190600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250108 | 190500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250108 | 190400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250108 | 190300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250108 | 190200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250108 | 190100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250108 | 190000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250108 | 185900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250108 | 185800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250108 | 185700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250108 | 185600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250108 | 185500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250108 | 185400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250108 | 185300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250108 | 185200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250108 | 185100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250108 | 185000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250108 | 184900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250108 | 184800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250108 | 184700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250108 | 184600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250108 | 184500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250108 | 184400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250108 | 184300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250108 | 184200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250108 | 184100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250108 | 184000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250108 | 183900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 33 | 20250108 | 183800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250108 | 183700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250108 | 183600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250108 | 183500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250108 | 183400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250108 | 183300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250108 | 183200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250108 | 183100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250108 | 183000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250108 | 182900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250108 | 182800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250108 | 182700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250108 | 182600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250108 | 182500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250108 | 182400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250108 | 182300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250108 | 182200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250108 | 182100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250108 | 182000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250108 | 181900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250108 | 181800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250108 | 181700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250108 | 181600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250108 | 181500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250108 | 181400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250108 | 181300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250108 | 181200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250108 | 181100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250108 | 181000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250108 | 180900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 63 | 20250108 | 180800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250108 | 180700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250108 | 180600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250108 | 180500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250108 | 180400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250108 | 180300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250108 | 180200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250108 | 180100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250108 | 180000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250108 | 175900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250108 | 175800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250108 | 175700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250108 | 175600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250108 | 175500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250108 | 175400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250108 | 175300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250108 | 175200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250108 | 175100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250108 | 175000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250108 | 174900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250108 | 174800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250108 | 174700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250108 | 174600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250108 | 174500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250108 | 174400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250108 | 174300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250108 | 174200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250108 | 174100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250108 | 174000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250108 | 173900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 93 | 20250108 | 173800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250108 | 173700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250108 | 173600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250108 | 173500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250108 | 173400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250108 | 173300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250108 | 173200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250108 | 173100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250108 | 173000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250108 | 172900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250108 | 172800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250108 | 172700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250108 | 172600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250108 | 172500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250108 | 172400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250108 | 172300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250108 | 172200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250108 | 172100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250108 | 172000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250108 | 171900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250108 | 171800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250108 | 171700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250108 | 171600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250108 | 171500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250108 | 171400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250108 | 171300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250108 | 171200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250108 | 171100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250108 | 171000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250108 | 170900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 123 | 20250108 | 170800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250108 | 170700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250108 | 170600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250108 | 170500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250108 | 170400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250108 | 170300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250108 | 170200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250108 | 170100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250108 | 170000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250108 | 165900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250108 | 165800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250108 | 165700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250108 | 165600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250108 | 165500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250108 | 165400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250108 | 165300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250108 | 165200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250108 | 165100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250108 | 165000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250108 | 164900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250108 | 164800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250108 | 164700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250108 | 164600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250108 | 164500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250108 | 164400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250108 | 164300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250108 | 164200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250108 | 164100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250108 | 164000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250108 | 163900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 153 | 20250108 | 163800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250108 | 163700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250108 | 163600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250108 | 163500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250108 | 163400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250108 | 163300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250108 | 163200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250108 | 163100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250108 | 163000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250108 | 162900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250108 | 162800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250108 | 162700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250108 | 162600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250108 | 162500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250108 | 162400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250108 | 162300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250108 | 162200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250108 | 162100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250108 | 162000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250108 | 161900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250108 | 161800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250108 | 161700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250108 | 161600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250108 | 161500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250108 | 161400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250108 | 161300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250108 | 161200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250108 | 161100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250108 | 161000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250108 | 160900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 183 | 20250108 | 160800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250108 | 160700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250108 | 160600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250108 | 160500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250108 | 160400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250108 | 160300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250108 | 160200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250108 | 160100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250108 | 160000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250108 | 155900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250108 | 155800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250108 | 155700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250108 | 155600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250108 | 155500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250108 | 155400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250108 | 155300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250108 | 155200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250108 | 155100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250108 | 155000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250108 | 154900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250108 | 154800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250108 | 154700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250108 | 154600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20250108 | 154500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20250108 | 154400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20250108 | 154300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20250108 | 154200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20250108 | 154100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20250108 | 154000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20250108 | 153900 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 213 | 20250108 | 153800 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20250108 | 153700 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20250108 | 153600 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20250108 | 153500 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20250108 | 153400 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20250108 | 153300 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20250108 | 153200 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20250108 | 153100 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20250108 | 153000 | 2213045790 | 2730 | 2730 | 2730 | 2730 | 11373 |
| 222 | 20250108 | 152900 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20250108 | 152800 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20250108 | 152700 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20250108 | 152600 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20250108 | 152500 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20250108 | 152400 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20250108 | 152300 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20250108 | 152200 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20250108 | 152100 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 231 | 20250108 | 152000 | 2181997500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 232 | 20250108 | 151900 | 2181997500 | 2730 | 2735 | 2735 | 2730 | 3975 |
| 233 | 20250108 | 151800 | 2171127830 | 2730 | 2735 | 2735 | 2730 | 380 |
| 234 | 20250108 | 151700 | 2170088715 | 2735 | 2735 | 2735 | 2730 | 1947 |
| 235 | 20250108 | 151600 | 2164764405 | 2730 | 2735 | 2735 | 2730 | 2972 |
| 236 | 20250108 | 151500 | 2156636080 | 2740 | 2735 | 2740 | 2735 | 4461 |
| 237 | 20250108 | 151400 | 2144433255 | 2730 | 2735 | 2735 | 2725 | 2863 |
| 238 | 20250108 | 151300 | 2136611505 | 2735 | 2735 | 2735 | 2730 | 258 |
| 239 | 20250108 | 151200 | 2135906160 | 2730 | 2730 | 2730 | 2730 | 1864 |
| 240 | 20250108 | 151100 | 2130817440 | 2730 | 2730 | 2730 | 2730 | 1 |
| 241 | 20250108 | 151000 | 2130814710 | 2725 | 2725 | 2725 | 2725 | 13 |
| 242 | 20250108 | 150900 | 2130779285 | 2725 | 2725 | 2725 | 2725 | 379 |
| 243 | 20250108 | 150800 | 2129746510 | 2725 | 2725 | 2725 | 2725 | 13 |
| 244 | 20250108 | 150700 | 2129711085 | 2730 | 2730 | 2730 | 2725 | 2116 |
| 245 | 20250108 | 150600 | 2123940765 | 2725 | 2725 | 2730 | 2725 | 98 |
| 246 | 20250108 | 150500 | 2123673270 | 2725 | 2735 | 2735 | 2725 | 686 |
| 247 | 20250108 | 150400 | 2121799945 | 2735 | 2730 | 2735 | 2725 | 8100 |
| 248 | 20250108 | 150300 | 2099662435 | 2730 | 2730 | 2730 | 2730 | 5 |
| 249 | 20250108 | 150200 | 2099648785 | 2730 | 2725 | 2730 | 2725 | 382 |
| 250 | 20250108 | 150100 | 2098607830 | 2725 | 2720 | 2725 | 2720 | 2104 |
| 251 | 20250108 | 150000 | 2092874835 | 2720 | 2715 | 2720 | 2715 | 117 |
| 252 | 20250108 | 145900 | 2092556610 | 2715 | 2715 | 2730 | 2715 | 177 |
| 253 | 20250108 | 145800 | 2092075085 | 2715 | 2730 | 2735 | 2710 | 9507 |
| 254 | 20250108 | 145700 | 2066193895 | 2725 | 2730 | 2730 | 2725 | 1477 |
| 255 | 20250108 | 145600 | 2062163015 | 2725 | 2730 | 2730 | 2725 | 1988 |
| 256 | 20250108 | 145500 | 2056736530 | 2730 | 2730 | 2735 | 2730 | 487 |
| 257 | 20250108 | 145400 | 2055406020 | 2725 | 2725 | 2725 | 2725 | 10 |
| 258 | 20250108 | 145300 | 2055378770 | 2725 | 2735 | 2735 | 2725 | 4448 |
| 259 | 20250108 | 145200 | 2043215770 | 2730 | 2730 | 2730 | 2730 | 0 |
| 260 | 20250108 | 145100 | 2043215770 | 2730 | 2725 | 2730 | 2725 | 1570 |
| 261 | 20250108 | 145000 | 2038929695 | 2720 | 2720 | 2720 | 2720 | 1 |
| 262 | 20250108 | 144900 | 2038926975 | 2720 | 2725 | 2730 | 2720 | 159 |
| 263 | 20250108 | 144800 | 2038493305 | 2720 | 2725 | 2725 | 2720 | 273 |
| 264 | 20250108 | 144700 | 2037749530 | 2725 | 2725 | 2725 | 2725 | 2764 |
| 265 | 20250108 | 144600 | 2030217630 | 2725 | 2715 | 2725 | 2710 | 1839 |
| 266 | 20250108 | 144500 | 2025222475 | 2715 | 2715 | 2720 | 2710 | 1752 |
| 267 | 20250108 | 144400 | 2020461195 | 2715 | 2725 | 2725 | 2715 | 1085 |
| 268 | 20250108 | 144300 | 2017505225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 269 | 20250108 | 144200 | 2017505225 | 2715 | 2715 | 2715 | 2715 | 11 |
| 270 | 20250108 | 144100 | 2017475360 | 2715 | 2720 | 2720 | 2715 | 267 |
| 271 | 20250108 | 144000 | 2016749215 | 2720 | 2725 | 2725 | 2715 | 759 |
| 272 | 20250108 | 143900 | 2014682770 | 2725 | 2725 | 2725 | 2715 | 3 |
| 273 | 20250108 | 143800 | 2014674605 | 2715 | 2715 | 2715 | 2715 | 0 |
| 274 | 20250108 | 143700 | 2014674605 | 2715 | 2720 | 2720 | 2715 | 15 |
| 275 | 20250108 | 143600 | 2014633815 | 2715 | 2715 | 2715 | 2715 | 311 |
| 276 | 20250108 | 143500 | 2013789450 | 2715 | 2715 | 2715 | 2715 | 159 |
| 277 | 20250108 | 143400 | 2013357765 | 2715 | 2720 | 2720 | 2710 | 1434 |
| 278 | 20250108 | 143300 | 2009457970 | 2715 | 2710 | 2715 | 2710 | 777 |
| 279 | 20250108 | 143200 | 2007348555 | 2715 | 2710 | 2715 | 2705 | 1147 |
| 280 | 20250108 | 143100 | 2004239710 | 2710 | 2710 | 2710 | 2705 | 300 |
| 281 | 20250108 | 143000 | 2003426870 | 2710 | 2715 | 2715 | 2710 | 218 |
| 282 | 20250108 | 142900 | 2002835120 | 2715 | 2710 | 2715 | 2710 | 1826 |
| 283 | 20250108 | 142800 | 1997885280 | 2710 | 2720 | 2720 | 2710 | 1266 |
| 284 | 20250108 | 142700 | 1994447695 | 2715 | 2715 | 2715 | 2715 | 89 |
| 285 | 20250108 | 142600 | 1994206060 | 2715 | 2720 | 2720 | 2715 | 712 |
| 286 | 20250108 | 142500 | 1992269790 | 2720 | 2720 | 2720 | 2715 | 112 |
| 287 | 20250108 | 142400 | 1991965185 | 2720 | 2720 | 2720 | 2715 | 833 |
| 288 | 20250108 | 142300 | 1989699720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 289 | 20250108 | 142200 | 1989699720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 290 | 20250108 | 142100 | 1989699720 | 2715 | 2715 | 2715 | 2715 | 0 |
| 291 | 20250108 | 142000 | 1989699720 | 2715 | 2715 | 2715 | 2715 | 1125 |
| 292 | 20250108 | 141900 | 1986645345 | 2715 | 2720 | 2720 | 2715 | 76 |
| 293 | 20250108 | 141800 | 1986438655 | 2715 | 2715 | 2715 | 2715 | 0 |
| 294 | 20250108 | 141700 | 1986438655 | 2715 | 2715 | 2715 | 2715 | 0 |
| 295 | 20250108 | 141600 | 1986438655 | 2715 | 2720 | 2720 | 2715 | 3153 |
| 296 | 20250108 | 141500 | 1977863260 | 2720 | 2720 | 2720 | 2720 | 0 |
| 297 | 20250108 | 141400 | 1977863260 | 2720 | 2715 | 2720 | 2715 | 4 |
| 298 | 20250108 | 141300 | 1977852395 | 2715 | 2710 | 2715 | 2710 | 530 |
| 299 | 20250108 | 141200 | 1976413765 | 2710 | 2710 | 2710 | 2710 | 0 |
| 300 | 20250108 | 141100 | 1976413765 | 2710 | 2715 | 2715 | 2710 | 178 |
| 301 | 20250108 | 141000 | 1975930605 | 2715 | 2715 | 2715 | 2715 | 10 |
| 302 | 20250108 | 140900 | 1975903455 | 2720 | 2715 | 2720 | 2710 | 1440 |
| 303 | 20250108 | 140800 | 1971994755 | 2715 | 2720 | 2720 | 2715 | 28 |
| 304 | 20250108 | 140700 | 1971918605 | 2715 | 2720 | 2725 | 2715 | 1030 |
| 305 | 20250108 | 140600 | 1969114620 | 2710 | 2710 | 2710 | 2710 | 2 |
| 306 | 20250108 | 140500 | 1969109200 | 2710 | 2715 | 2715 | 2710 | 431 |
| 307 | 20250108 | 140400 | 1967939195 | 2710 | 2715 | 2715 | 2710 | 12 |
| 308 | 20250108 | 140300 | 1967906620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20250108 | 140200 | 1967906620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 310 | 20250108 | 140100 | 1967906620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 311 | 20250108 | 140000 | 1967906620 | 2705 | 2710 | 2710 | 2705 | 66 |
| 312 | 20250108 | 135900 | 1967727780 | 2705 | 2705 | 2705 | 2705 | 0 |
| 313 | 20250108 | 135800 | 1967727780 | 2705 | 2710 | 2710 | 2705 | 806 |
| 314 | 20250108 | 135700 | 1965543920 | 2710 | 2715 | 2715 | 2710 | 33 |
| 315 | 20250108 | 135600 | 1965454340 | 2710 | 2710 | 2710 | 2710 | 19 |
| 316 | 20250108 | 135500 | 1965402850 | 2710 | 2715 | 2715 | 2710 | 648 |
| 317 | 20250108 | 135400 | 1963643760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 318 | 20250108 | 135300 | 1963643760 | 2710 | 2710 | 2710 | 2710 | 111 |
| 319 | 20250108 | 135200 | 1963342950 | 2710 | 2715 | 2715 | 2710 | 112 |
| 320 | 20250108 | 135100 | 1963038930 | 2710 | 2705 | 2710 | 2705 | 14 |
| 321 | 20250108 | 135000 | 1963001005 | 2705 | 2710 | 2710 | 2705 | 79 |
| 322 | 20250108 | 134900 | 1962786945 | 2705 | 2705 | 2705 | 2705 | 95 |
| 323 | 20250108 | 134800 | 1962529970 | 2705 | 2705 | 2705 | 2705 | 57 |
| 324 | 20250108 | 134700 | 1962375785 | 2700 | 2700 | 2700 | 2700 | 0 |
| 325 | 20250108 | 134600 | 1962375785 | 2700 | 2705 | 2705 | 2700 | 195 |
| 326 | 20250108 | 134500 | 1961848410 | 2700 | 2700 | 2700 | 2700 | 1507 |
| 327 | 20250108 | 134400 | 1957779510 | 2700 | 2700 | 2705 | 2700 | 115 |
| 328 | 20250108 | 134300 | 1957468510 | 2700 | 2705 | 2710 | 2700 | 2210 |
| 329 | 20250108 | 134200 | 1951484945 | 2700 | 2700 | 2700 | 2700 | 22 |
| 330 | 20250108 | 134100 | 1951425545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 331 | 20250108 | 134000 | 1951425545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 332 | 20250108 | 133900 | 1951425545 | 2700 | 2695 | 2700 | 2695 | 336 |
| 333 | 20250108 | 133800 | 1950518930 | 2695 | 2700 | 2700 | 2695 | 77 |
| 334 | 20250108 | 133700 | 1950311050 | 2700 | 2700 | 2700 | 2700 | 0 |
| 335 | 20250108 | 133600 | 1950311050 | 2700 | 2700 | 2700 | 2700 | 183 |
| 336 | 20250108 | 133500 | 1949816950 | 2695 | 2695 | 2695 | 2695 | 0 |
| 337 | 20250108 | 133400 | 1949816950 | 2695 | 2695 | 2695 | 2695 | 0 |
| 338 | 20250108 | 133300 | 1949816950 | 2695 | 2700 | 2705 | 2695 | 6115 |
| 339 | 20250108 | 133200 | 1933321340 | 2700 | 2700 | 2700 | 2700 | 126 |
| 340 | 20250108 | 133100 | 1932981140 | 2700 | 2700 | 2705 | 2700 | 225 |
| 341 | 20250108 | 133000 | 1932372665 | 2700 | 2700 | 2705 | 2700 | 332 |
| 342 | 20250108 | 132900 | 1931475765 | 2695 | 2695 | 2695 | 2695 | 0 |
| 343 | 20250108 | 132800 | 1931475765 | 2695 | 2695 | 2695 | 2695 | 0 |
| 344 | 20250108 | 132700 | 1931475765 | 2695 | 2695 | 2695 | 2695 | 0 |
| 345 | 20250108 | 132600 | 1931475765 | 2695 | 2700 | 2700 | 2695 | 601 |
| 346 | 20250108 | 132500 | 1929853195 | 2700 | 2700 | 2700 | 2695 | 44 |
| 347 | 20250108 | 132400 | 1929734420 | 2695 | 2700 | 2700 | 2690 | 18073 |
| 348 | 20250108 | 132300 | 1881018835 | 2695 | 2700 | 2700 | 2695 | 192 |
| 349 | 20250108 | 132200 | 1880501215 | 2700 | 2695 | 2705 | 2695 | 3935 |
| 350 | 20250108 | 132100 | 1869877975 | 2695 | 2705 | 2705 | 2695 | 187 |
| 351 | 20250108 | 132000 | 1869372985 | 2710 | 2705 | 2710 | 2695 | 1847 |
| 352 | 20250108 | 131900 | 1864393840 | 2710 | 2705 | 2710 | 2695 | 1743 |
| 353 | 20250108 | 131800 | 1859681355 | 2700 | 2695 | 2700 | 2695 | 828 |
| 354 | 20250108 | 131700 | 1857445990 | 2695 | 2700 | 2700 | 2695 | 670 |
| 355 | 20250108 | 131600 | 1855637200 | 2700 | 2705 | 2705 | 2700 | 1335 |
| 356 | 20250108 | 131500 | 1852032680 | 2700 | 2705 | 2705 | 2700 | 541 |
| 357 | 20250108 | 131400 | 1850569575 | 2710 | 2700 | 2710 | 2700 | 749 |
| 358 | 20250108 | 131300 | 1848543410 | 2700 | 2710 | 2710 | 2700 | 460 |
| 359 | 20250108 | 131200 | 1847297815 | 2710 | 2705 | 2710 | 2700 | 340 |
| 360 | 20250108 | 131100 | 1846378195 | 2700 | 2700 | 2700 | 2700 | 18 |
| 361 | 20250108 | 131000 | 1846329595 | 2700 | 2695 | 2705 | 2695 | 1022 |
| 362 | 20250108 | 130900 | 1843568280 | 2695 | 2705 | 2705 | 2695 | 3215 |
| 363 | 20250108 | 130800 | 1834888140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 364 | 20250108 | 130700 | 1834888140 | 2700 | 2705 | 2705 | 2700 | 225 |
| 365 | 20250108 | 130600 | 1834279640 | 2695 | 2695 | 2695 | 2695 | 2255 |
| 366 | 20250108 | 130500 | 1828202415 | 2695 | 2700 | 2700 | 2695 | 6670 |
| 367 | 20250108 | 130400 | 1810197085 | 2700 | 2705 | 2705 | 2700 | 1285 |
| 368 | 20250108 | 130300 | 1806726865 | 2700 | 2705 | 2705 | 2700 | 225 |
| 369 | 20250108 | 130200 | 1806118365 | 2700 | 2705 | 2705 | 2700 | 325 |
| 370 | 20250108 | 130100 | 1805239615 | 2700 | 2700 | 2700 | 2700 | 5059 |
| 371 | 20250108 | 130000 | 1791580315 | 2705 | 2705 | 2705 | 2700 | 121 |
| 372 | 20250108 | 125900 | 1791253060 | 2700 | 2700 | 2705 | 2700 | 138 |
| 373 | 20250108 | 125800 | 1790879850 | 2700 | 2705 | 2705 | 2700 | 192 |
| 374 | 20250108 | 125700 | 1790360560 | 2705 | 2705 | 2705 | 2705 | 397 |
| 375 | 20250108 | 125600 | 1789286675 | 2705 | 2700 | 2705 | 2700 | 64 |
| 376 | 20250108 | 125500 | 1789113840 | 2700 | 2705 | 2705 | 2700 | 24 |
| 377 | 20250108 | 125400 | 1789048930 | 2700 | 2700 | 2700 | 2700 | 0 |
| 378 | 20250108 | 125300 | 1789048930 | 2700 | 2705 | 2705 | 2700 | 191 |
| 379 | 20250108 | 125200 | 1788532375 | 2700 | 2700 | 2700 | 2700 | 151 |
| 380 | 20250108 | 125100 | 1788124675 | 2700 | 2705 | 2705 | 2700 | 295 |
| 381 | 20250108 | 125000 | 1787328075 | 2700 | 2700 | 2700 | 2695 | 985 |
| 382 | 20250108 | 124900 | 1784668640 | 2695 | 2705 | 2705 | 2695 | 19866 |
| 383 | 20250108 | 124800 | 1731033915 | 2700 | 2700 | 2700 | 2700 | 54 |
| 384 | 20250108 | 124700 | 1730888115 | 2700 | 2710 | 2710 | 2700 | 7122 |
| 385 | 20250108 | 124600 | 1711623900 | 2705 | 2705 | 2705 | 2705 | 490 |
| 386 | 20250108 | 124500 | 1710298450 | 2705 | 2705 | 2705 | 2705 | 0 |
| 387 | 20250108 | 124400 | 1710298450 | 2705 | 2705 | 2710 | 2705 | 121 |
| 388 | 20250108 | 124300 | 1709970855 | 2705 | 2705 | 2705 | 2705 | 11 |
| 389 | 20250108 | 124200 | 1709941100 | 2705 | 2710 | 2710 | 2705 | 2436 |
| 390 | 20250108 | 124100 | 1703341390 | 2710 | 2710 | 2710 | 2710 | 282 |
| 391 | 20250108 | 124000 | 1702577170 | 2710 | 2715 | 2715 | 2710 | 2394 |
| 392 | 20250108 | 123900 | 1696078965 | 2715 | 2715 | 2715 | 2715 | 525 |
| 393 | 20250108 | 123800 | 1694653590 | 2715 | 2715 | 2715 | 2715 | 0 |
| 394 | 20250108 | 123700 | 1694653590 | 2715 | 2715 | 2715 | 2710 | 682 |
| 395 | 20250108 | 123600 | 1692802200 | 2710 | 2715 | 2715 | 2710 | 1123 |
| 396 | 20250108 | 123500 | 1689753870 | 2710 | 2715 | 2715 | 2710 | 205 |
| 397 | 20250108 | 123400 | 1689197405 | 2715 | 2715 | 2715 | 2710 | 1234 |
| 398 | 20250108 | 123300 | 1685853005 | 2710 | 2715 | 2715 | 2710 | 4325 |
| 399 | 20250108 | 123200 | 1674132060 | 2715 | 2715 | 2715 | 2715 | 638 |
| 400 | 20250108 | 123100 | 1672399890 | 2715 | 2725 | 2725 | 2710 | 4168 |
| 401 | 20250108 | 123000 | 1661082660 | 2720 | 2720 | 2725 | 2720 | 5412 |
| 402 | 20250108 | 122900 | 1646351625 | 2720 | 2725 | 2725 | 2720 | 3276 |
| 403 | 20250108 | 122800 | 1637424600 | 2725 | 2730 | 2730 | 2725 | 3576 |
| 404 | 20250108 | 122700 | 1627663550 | 2730 | 2730 | 2730 | 2725 | 748 |
| 405 | 20250108 | 122600 | 1625622735 | 2735 | 2725 | 2735 | 2725 | 336 |
| 406 | 20250108 | 122500 | 1624705695 | 2725 | 2735 | 2735 | 2725 | 2108 |
| 407 | 20250108 | 122400 | 1618951625 | 2730 | 2730 | 2730 | 2730 | 1123 |
| 408 | 20250108 | 122300 | 1615885835 | 2730 | 2735 | 2735 | 2730 | 81 |
| 409 | 20250108 | 122200 | 1615664340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 410 | 20250108 | 122100 | 1615664340 | 2730 | 2740 | 2740 | 2730 | 1346 |
| 411 | 20250108 | 122000 | 1611986730 | 2740 | 2735 | 2740 | 2735 | 804 |
| 412 | 20250108 | 121900 | 1609787785 | 2725 | 2730 | 2730 | 2725 | 2793 |
| 413 | 20250108 | 121800 | 1602162955 | 2730 | 2735 | 2735 | 2730 | 2482 |
| 414 | 20250108 | 121700 | 1595376480 | 2740 | 2735 | 2740 | 2735 | 113 |
| 415 | 20250108 | 121600 | 1595067415 | 2735 | 2735 | 2735 | 2735 | 0 |
| 416 | 20250108 | 121500 | 1595067415 | 2735 | 2740 | 2740 | 2735 | 634 |
| 417 | 20250108 | 121400 | 1593333420 | 2735 | 2740 | 2740 | 2735 | 2304 |
| 418 | 20250108 | 121300 | 1587026910 | 2740 | 2740 | 2740 | 2740 | 11 |
| 419 | 20250108 | 121200 | 1586996770 | 2740 | 2740 | 2740 | 2740 | 42 |
| 420 | 20250108 | 121100 | 1586881690 | 2740 | 2740 | 2740 | 2740 | 1 |
| 421 | 20250108 | 121000 | 1586878950 | 2735 | 2740 | 2740 | 2735 | 364 |
| 422 | 20250108 | 120900 | 1585881785 | 2735 | 2745 | 2745 | 2735 | 6846 |
| 423 | 20250108 | 120800 | 1567124295 | 2745 | 2750 | 2750 | 2745 | 649 |
| 424 | 20250108 | 120700 | 1565339835 | 2745 | 2745 | 2745 | 2745 | 0 |
| 425 | 20250108 | 120600 | 1565339835 | 2745 | 2745 | 2745 | 2745 | 706 |
| 426 | 20250108 | 120500 | 1563401865 | 2745 | 2745 | 2745 | 2745 | 2420 |
| 427 | 20250108 | 120400 | 1556758965 | 2745 | 2745 | 2745 | 2745 | 916 |
| 428 | 20250108 | 120300 | 1554244545 | 2745 | 2745 | 2745 | 2740 | 6148 |
| 429 | 20250108 | 120200 | 1537368860 | 2740 | 2745 | 2750 | 2740 | 2840 |
| 430 | 20250108 | 120100 | 1529573545 | 2745 | 2745 | 2745 | 2740 | 1759 |
| 431 | 20250108 | 120000 | 1524745810 | 2750 | 2750 | 2750 | 2745 | 138 |
| 432 | 20250108 | 115900 | 1524366365 | 2750 | 2755 | 2755 | 2745 | 55 |
| 433 | 20250108 | 115800 | 1524215120 | 2755 | 2755 | 2755 | 2755 | 2 |
| 434 | 20250108 | 115700 | 1524209610 | 2760 | 2750 | 2760 | 2750 | 62 |
| 435 | 20250108 | 115600 | 1524038940 | 2750 | 2750 | 2755 | 2750 | 467 |
| 436 | 20250108 | 115500 | 1522752540 | 2745 | 2740 | 2755 | 2740 | 917 |
| 437 | 20250108 | 115400 | 1520231320 | 2740 | 2750 | 2750 | 2740 | 1860 |
| 438 | 20250108 | 115300 | 1515123375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 439 | 20250108 | 115200 | 1515120625 | 2745 | 2745 | 2745 | 2740 | 108 |
| 440 | 20250108 | 115100 | 1514824200 | 2740 | 2750 | 2750 | 2740 | 12333 |
| 441 | 20250108 | 115000 | 1480955220 | 2750 | 2760 | 2760 | 2750 | 18 |
| 442 | 20250108 | 114900 | 1480905620 | 2755 | 2755 | 2755 | 2750 | 1155 |
| 443 | 20250108 | 114800 | 1477723830 | 2755 | 2760 | 2760 | 2755 | 425 |
| 444 | 20250108 | 114700 | 1476551085 | 2755 | 2760 | 2760 | 2755 | 28 |
| 445 | 20250108 | 114600 | 1476473870 | 2755 | 2760 | 2760 | 2750 | 5961 |
| 446 | 20250108 | 114500 | 1460047055 | 2755 | 2755 | 2755 | 2755 | 631 |
| 447 | 20250108 | 114400 | 1458308650 | 2755 | 2760 | 2760 | 2755 | 5631 |
| 448 | 20250108 | 114300 | 1442785120 | 2755 | 2760 | 2760 | 2755 | 499 |
| 449 | 20250108 | 114200 | 1441409150 | 2755 | 2760 | 2760 | 2755 | 6534 |
| 450 | 20250108 | 114100 | 1423379135 | 2765 | 2780 | 2780 | 2760 | 13233 |
| 451 | 20250108 | 114000 | 1386713905 | 2780 | 2770 | 2780 | 2765 | 13895 |
| 452 | 20250108 | 113900 | 1348164830 | 2765 | 2765 | 2770 | 2760 | 5680 |
| 453 | 20250108 | 113800 | 1332436610 | 2760 | 2755 | 2770 | 2755 | 13575 |
| 454 | 20250108 | 113700 | 1294904825 | 2755 | 2750 | 2760 | 2750 | 6416 |
| 455 | 20250108 | 113600 | 1277217920 | 2750 | 2750 | 2755 | 2745 | 9806 |
| 456 | 20250108 | 113500 | 1250241535 | 2745 | 2750 | 2750 | 2745 | 1507 |
| 457 | 20250108 | 113400 | 1246101760 | 2750 | 2745 | 2750 | 2745 | 228 |
| 458 | 20250108 | 113300 | 1245475785 | 2750 | 2740 | 2750 | 2740 | 1507 |
| 459 | 20250108 | 113200 | 1241339470 | 2740 | 2740 | 2745 | 2740 | 4552 |
| 460 | 20250108 | 113100 | 1228846675 | 2735 | 2740 | 2740 | 2735 | 222 |
| 461 | 20250108 | 113000 | 1228238505 | 2735 | 2735 | 2740 | 2735 | 391 |
| 462 | 20250108 | 112900 | 1227167325 | 2735 | 2735 | 2740 | 2735 | 12 |
| 463 | 20250108 | 112800 | 1227134480 | 2740 | 2735 | 2740 | 2730 | 231 |
| 464 | 20250108 | 112700 | 1226502500 | 2730 | 2735 | 2735 | 2730 | 374 |
| 465 | 20250108 | 112600 | 1225479795 | 2730 | 2740 | 2740 | 2730 | 885 |
| 466 | 20250108 | 112500 | 1223059800 | 2735 | 2740 | 2740 | 2735 | 1012 |
| 467 | 20250108 | 112400 | 1220287435 | 2735 | 2740 | 2740 | 2735 | 100 |
| 468 | 20250108 | 112300 | 1220013500 | 2735 | 2740 | 2740 | 2730 | 5518 |
| 469 | 20250108 | 112200 | 1204897615 | 2735 | 2730 | 2735 | 2730 | 683 |
| 470 | 20250108 | 112100 | 1203032435 | 2725 | 2730 | 2730 | 2725 | 296 |
| 471 | 20250108 | 112000 | 1202224460 | 2725 | 2730 | 2730 | 2725 | 77 |
| 472 | 20250108 | 111900 | 1202014495 | 2725 | 2725 | 2725 | 2725 | 1123 |
| 473 | 20250108 | 111800 | 1198954320 | 2725 | 2735 | 2735 | 2725 | 130 |
| 474 | 20250108 | 111700 | 1198598935 | 2740 | 2730 | 2740 | 2725 | 480 |
| 475 | 20250108 | 111600 | 1197286175 | 2725 | 2730 | 2730 | 2725 | 1275 |
| 476 | 20250108 | 111500 | 1193809295 | 2730 | 2725 | 2750 | 2720 | 13942 |
| 477 | 20250108 | 111400 | 1155574290 | 2720 | 2725 | 2725 | 2720 | 1386 |
| 478 | 20250108 | 111300 | 1151798210 | 2725 | 2725 | 2725 | 2720 | 68 |
| 479 | 20250108 | 111200 | 1151612930 | 2720 | 2720 | 2720 | 2715 | 320 |
| 480 | 20250108 | 111100 | 1150742540 | 2725 | 2710 | 2725 | 2710 | 684 |
| 481 | 20250108 | 111000 | 1148883565 | 2710 | 2715 | 2715 | 2710 | 54 |
| 482 | 20250108 | 110900 | 1148736975 | 2710 | 2710 | 2710 | 2710 | 0 |
| 483 | 20250108 | 110800 | 1148736975 | 2710 | 2710 | 2710 | 2710 | 15 |
| 484 | 20250108 | 110700 | 1148696325 | 2710 | 2710 | 2710 | 2710 | 25 |
| 485 | 20250108 | 110600 | 1148628575 | 2705 | 2715 | 2720 | 2705 | 8441 |
| 486 | 20250108 | 110500 | 1125735230 | 2715 | 2715 | 2715 | 2715 | 460 |
| 487 | 20250108 | 110400 | 1124486330 | 2710 | 2715 | 2715 | 2710 | 779 |
| 488 | 20250108 | 110300 | 1122374270 | 2710 | 2715 | 2715 | 2710 | 943 |
| 489 | 20250108 | 110200 | 1119814540 | 2715 | 2715 | 2715 | 2710 | 773 |
| 490 | 20250108 | 110100 | 1117716030 | 2705 | 2700 | 2710 | 2700 | 289 |
| 491 | 20250108 | 110000 | 1116933680 | 2700 | 2710 | 2710 | 2700 | 8172 |
| 492 | 20250108 | 105900 | 1094800900 | 2710 | 2705 | 2710 | 2700 | 6476 |
| 493 | 20250108 | 105800 | 1077286185 | 2705 | 2700 | 2705 | 2700 | 840 |
| 494 | 20250108 | 105700 | 1075016330 | 2700 | 2700 | 2700 | 2695 | 827 |
| 495 | 20250108 | 105600 | 1072783955 | 2695 | 2700 | 2700 | 2695 | 243 |
| 496 | 20250108 | 105500 | 1072128020 | 2695 | 2700 | 2700 | 2695 | 2628 |
| 497 | 20250108 | 105400 | 1065033355 | 2700 | 2700 | 2700 | 2695 | 1475 |
| 498 | 20250108 | 105300 | 1061051095 | 2695 | 2695 | 2700 | 2695 | 7673 |
| 499 | 20250108 | 105200 | 1040341185 | 2695 | 2700 | 2700 | 2695 | 373 |
| 500 | 20250108 | 105100 | 1039335025 | 2695 | 2695 | 2695 | 2695 | 50 |
| 501 | 20250108 | 105000 | 1039200275 | 2695 | 2700 | 2700 | 2690 | 7577 |
| 502 | 20250108 | 104900 | 1018755510 | 2700 | 2700 | 2705 | 2700 | 4344 |
| 503 | 20250108 | 104800 | 1007023265 | 2700 | 2705 | 2705 | 2700 | 12 |
| 504 | 20250108 | 104700 | 1006990810 | 2705 | 2705 | 2705 | 2705 | 2 |
| 505 | 20250108 | 104600 | 1006985400 | 2700 | 2705 | 2705 | 2700 | 332 |
| 506 | 20250108 | 104500 | 1006088555 | 2700 | 2700 | 2700 | 2700 | 0 |
| 507 | 20250108 | 104400 | 1006088555 | 2700 | 2700 | 2700 | 2700 | 3158 |
| 508 | 20250108 | 104300 | 997561955 | 2700 | 2700 | 2700 | 2700 | 0 |
| 509 | 20250108 | 104200 | 997561955 | 2700 | 2705 | 2705 | 2700 | 62 |
| 510 | 20250108 | 104100 | 997394515 | 2700 | 2705 | 2705 | 2700 | 6 |
| 511 | 20250108 | 104000 | 997378310 | 2700 | 2700 | 2700 | 2700 | 2 |
| 512 | 20250108 | 103900 | 997372910 | 2700 | 2705 | 2705 | 2700 | 70 |
| 513 | 20250108 | 103800 | 997183595 | 2700 | 2705 | 2710 | 2700 | 5213 |
| 514 | 20250108 | 103700 | 983061305 | 2705 | 2705 | 2705 | 2700 | 11931 |
| 515 | 20250108 | 103600 | 950794225 | 2700 | 2695 | 2700 | 2695 | 1318 |
| 516 | 20250108 | 103500 | 947237850 | 2690 | 2695 | 2695 | 2690 | 818 |
| 517 | 20250108 | 103400 | 945033765 | 2695 | 2695 | 2700 | 2690 | 1995 |
| 518 | 20250108 | 103300 | 939650585 | 2690 | 2690 | 2695 | 2690 | 60 |
| 519 | 20250108 | 103200 | 939488935 | 2690 | 2695 | 2695 | 2690 | 5482 |
| 520 | 20250108 | 103100 | 924738955 | 2695 | 2695 | 2695 | 2690 | 5806 |
| 521 | 20250108 | 103000 | 909097335 | 2695 | 2705 | 2710 | 2695 | 3397 |
| 522 | 20250108 | 102900 | 899917880 | 2705 | 2710 | 2710 | 2705 | 3885 |
| 523 | 20250108 | 102800 | 889396965 | 2705 | 2710 | 2710 | 2705 | 911 |
| 524 | 20250108 | 102700 | 886929065 | 2705 | 2700 | 2710 | 2700 | 3561 |
| 525 | 20250108 | 102600 | 877288730 | 2700 | 2695 | 2700 | 2690 | 12859 |
| 526 | 20250108 | 102500 | 842585265 | 2690 | 2690 | 2695 | 2685 | 2339 |
| 527 | 20250108 | 102400 | 836294155 | 2690 | 2690 | 2690 | 2690 | 276 |
| 528 | 20250108 | 102300 | 835551715 | 2690 | 2685 | 2690 | 2685 | 2102 |
| 529 | 20250108 | 102200 | 829898755 | 2685 | 2695 | 2695 | 2685 | 2541 |
| 530 | 20250108 | 102100 | 823063785 | 2695 | 2695 | 2695 | 2690 | 18 |
| 531 | 20250108 | 102000 | 823015285 | 2695 | 2695 | 2695 | 2695 | 1 |
| 532 | 20250108 | 101900 | 823012590 | 2690 | 2690 | 2695 | 2685 | 1780 |
| 533 | 20250108 | 101800 | 818224455 | 2690 | 2690 | 2695 | 2685 | 363 |
| 534 | 20250108 | 101700 | 817247745 | 2685 | 2690 | 2690 | 2685 | 387 |
| 535 | 20250108 | 101600 | 816206790 | 2690 | 2690 | 2695 | 2690 | 206 |
| 536 | 20250108 | 101500 | 815652640 | 2685 | 2690 | 2695 | 2685 | 895 |
| 537 | 20250108 | 101400 | 813243825 | 2690 | 2690 | 2695 | 2690 | 769 |
| 538 | 20250108 | 101300 | 811174095 | 2690 | 2690 | 2690 | 2685 | 179 |
| 539 | 20250108 | 101200 | 810692765 | 2685 | 2700 | 2700 | 2685 | 12678 |
| 540 | 20250108 | 101100 | 776543050 | 2695 | 2700 | 2700 | 2695 | 816 |
| 541 | 20250108 | 101000 | 774340295 | 2700 | 2700 | 2700 | 2695 | 1148 |
| 542 | 20250108 | 100900 | 771241795 | 2705 | 2710 | 2710 | 2705 | 767 |
| 543 | 20250108 | 100800 | 769164085 | 2710 | 2700 | 2720 | 2690 | 12234 |
| 544 | 20250108 | 100700 | 736132125 | 2695 | 2700 | 2700 | 2695 | 784 |
| 545 | 20250108 | 100600 | 734016245 | 2695 | 2695 | 2700 | 2690 | 558 |
| 546 | 20250108 | 100500 | 732512765 | 2700 | 2690 | 2700 | 2690 | 1273 |
| 547 | 20250108 | 100400 | 729080245 | 2690 | 2690 | 2690 | 2690 | 562 |
| 548 | 20250108 | 100300 | 727568465 | 2690 | 2690 | 2690 | 2685 | 553 |
| 549 | 20250108 | 100200 | 726081080 | 2685 | 2685 | 2690 | 2685 | 121 |
| 550 | 20250108 | 100100 | 725755695 | 2685 | 2680 | 2690 | 2680 | 2413 |
| 551 | 20250108 | 100000 | 719275580 | 2680 | 2680 | 2685 | 2680 | 103 |
| 552 | 20250108 | 095900 | 718999440 | 2680 | 2675 | 2685 | 2675 | 596 |
| 553 | 20250108 | 095800 | 717402240 | 2675 | 2685 | 2685 | 2670 | 4384 |
| 554 | 20250108 | 095700 | 705670680 | 2685 | 2675 | 2685 | 2670 | 1736 |
| 555 | 20250108 | 095600 | 701026520 | 2680 | 2680 | 2680 | 2670 | 11054 |
| 556 | 20250108 | 095500 | 671443435 | 2680 | 2685 | 2685 | 2680 | 2400 |
| 557 | 20250108 | 095400 | 665005550 | 2685 | 2690 | 2700 | 2685 | 888 |
| 558 | 20250108 | 095300 | 662611295 | 2695 | 2690 | 2695 | 2690 | 740 |
| 559 | 20250108 | 095200 | 660617295 | 2695 | 2690 | 2700 | 2675 | 6994 |
| 560 | 20250108 | 095100 | 641845300 | 2685 | 2675 | 2690 | 2670 | 15517 |
| 561 | 20250108 | 095000 | 600199270 | 2675 | 2685 | 2685 | 2670 | 7753 |
| 562 | 20250108 | 094900 | 579461575 | 2685 | 2685 | 2690 | 2680 | 10561 |
| 563 | 20250108 | 094800 | 551094410 | 2685 | 2690 | 2690 | 2685 | 1197 |
| 564 | 20250108 | 094700 | 547877920 | 2690 | 2690 | 2690 | 2685 | 218 |
| 565 | 20250108 | 094600 | 547291555 | 2685 | 2695 | 2695 | 2680 | 7376 |
| 566 | 20250108 | 094500 | 527482315 | 2690 | 2695 | 2700 | 2690 | 2819 |
| 567 | 20250108 | 094400 | 519878990 | 2685 | 2690 | 2700 | 2680 | 1895 |
| 568 | 20250108 | 094300 | 514787260 | 2685 | 2710 | 2715 | 2670 | 43494 |
| 569 | 20250108 | 094200 | 397425700 | 2715 | 2720 | 2720 | 2710 | 9397 |
| 570 | 20250108 | 094100 | 371908010 | 2720 | 2725 | 2725 | 2720 | 3859 |
| 571 | 20250108 | 094000 | 361410530 | 2725 | 2725 | 2725 | 2720 | 1011 |
| 572 | 20250108 | 093900 | 358656555 | 2725 | 2730 | 2730 | 2725 | 2639 |
| 573 | 20250108 | 093800 | 351465230 | 2725 | 2730 | 2730 | 2725 | 149 |
| 574 | 20250108 | 093700 | 351058930 | 2730 | 2735 | 2745 | 2725 | 1516 |
| 575 | 20250108 | 093600 | 346919325 | 2745 | 2735 | 2750 | 2735 | 55 |
| 576 | 20250108 | 093500 | 346768605 | 2730 | 2735 | 2750 | 2730 | 3669 |
| 577 | 20250108 | 093400 | 336718455 | 2725 | 2725 | 2730 | 2725 | 38 |
| 578 | 20250108 | 093300 | 336614900 | 2725 | 2720 | 2730 | 2720 | 999 |
| 579 | 20250108 | 093200 | 333892415 | 2720 | 2730 | 2730 | 2720 | 7415 |
| 580 | 20250108 | 093100 | 313670990 | 2730 | 2740 | 2740 | 2730 | 1027 |
| 581 | 20250108 | 093000 | 310865290 | 2735 | 2735 | 2735 | 2735 | 24 |
| 582 | 20250108 | 092900 | 310799650 | 2735 | 2730 | 2735 | 2730 | 1305 |
| 583 | 20250108 | 092800 | 307233035 | 2730 | 2740 | 2740 | 2730 | 4059 |
| 584 | 20250108 | 092700 | 296130085 | 2740 | 2740 | 2740 | 2740 | 696 |
| 585 | 20250108 | 092600 | 294223045 | 2740 | 2745 | 2745 | 2740 | 144 |
| 586 | 20250108 | 092500 | 293827970 | 2740 | 2740 | 2740 | 2740 | 23 |
| 587 | 20250108 | 092400 | 293764950 | 2740 | 2740 | 2745 | 2735 | 1933 |
| 588 | 20250108 | 092300 | 288466345 | 2735 | 2740 | 2745 | 2735 | 56 |
| 589 | 20250108 | 092200 | 288313105 | 2745 | 2735 | 2745 | 2735 | 124 |
| 590 | 20250108 | 092100 | 287973305 | 2730 | 2730 | 2730 | 2730 | 111 |
| 591 | 20250108 | 092000 | 287670275 | 2730 | 2730 | 2735 | 2725 | 157 |
| 592 | 20250108 | 091900 | 287241670 | 2730 | 2740 | 2740 | 2725 | 6822 |
| 593 | 20250108 | 091800 | 268590590 | 2735 | 2740 | 2740 | 2735 | 1625 |
| 594 | 20250108 | 091700 | 264138800 | 2735 | 2735 | 2740 | 2730 | 252 |
| 595 | 20250108 | 091600 | 263449335 | 2740 | 2730 | 2740 | 2725 | 220 |
| 596 | 20250108 | 091500 | 262848095 | 2725 | 2730 | 2740 | 2725 | 4978 |
| 597 | 20250108 | 091400 | 249269625 | 2730 | 2730 | 2740 | 2730 | 562 |
| 598 | 20250108 | 091300 | 247732720 | 2735 | 2735 | 2735 | 2725 | 1355 |
| 599 | 20250108 | 091200 | 244027535 | 2740 | 2725 | 2745 | 2720 | 11126 |
| 600 | 20250108 | 091100 | 213690075 | 2725 | 2730 | 2730 | 2720 | 4773 |
| 601 | 20250108 | 091000 | 200690050 | 2730 | 2735 | 2735 | 2725 | 15922 |
| 602 | 20250108 | 090900 | 157215230 | 2730 | 2745 | 2745 | 2730 | 10275 |
| 603 | 20250108 | 090800 | 129065050 | 2745 | 2745 | 2750 | 2745 | 1451 |
| 604 | 20250108 | 090700 | 125076425 | 2745 | 2745 | 2765 | 2745 | 564 |
| 605 | 20250108 | 090600 | 123524560 | 2745 | 2760 | 2765 | 2745 | 10103 |
| 606 | 20250108 | 090500 | 95750140 | 2760 | 2765 | 2770 | 2760 | 2795 |
| 607 | 20250108 | 090400 | 88024965 | 2765 | 2765 | 2770 | 2760 | 1135 |
| 608 | 20250108 | 090300 | 84883705 | 2760 | 2760 | 2765 | 2755 | 268 |
| 609 | 20250108 | 090200 | 84143460 | 2765 | 2770 | 2785 | 2750 | 5228 |
| 610 | 20250108 | 090100 | 69727815 | 2765 | 2750 | 2790 | 2750 | 633 |
| 611 | 20250108 | 090000 | 67982380 | 2750 | 2795 | 2795 | 2740 | 22228 |