31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 3 | 20250109 | 192000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 4 | 20250109 | 191900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 5 | 20250109 | 191800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 6 | 20250109 | 191700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 7 | 20250109 | 191600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 8 | 20250109 | 191500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 9 | 20250109 | 191400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 10 | 20250109 | 191300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 11 | 20250109 | 191200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 12 | 20250109 | 191100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 13 | 20250109 | 191000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 14 | 20250109 | 190900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 15 | 20250109 | 190800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 16 | 20250109 | 190700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 17 | 20250109 | 190600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 18 | 20250109 | 190500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 19 | 20250109 | 190400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 20 | 20250109 | 190300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 21 | 20250109 | 190200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 22 | 20250109 | 190100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 23 | 20250109 | 190000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 24 | 20250109 | 185900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 25 | 20250109 | 185800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 26 | 20250109 | 185700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 27 | 20250109 | 185600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 28 | 20250109 | 185500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 29 | 20250109 | 185400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 30 | 20250109 | 185300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 31 | 20250109 | 185200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 32 | 20250109 | 185100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 33 | 20250109 | 185000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 34 | 20250109 | 184900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 35 | 20250109 | 184800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 36 | 20250109 | 184700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 37 | 20250109 | 184600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 38 | 20250109 | 184500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 39 | 20250109 | 184400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 40 | 20250109 | 184300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 41 | 20250109 | 184200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 42 | 20250109 | 184100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 43 | 20250109 | 184000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 44 | 20250109 | 183900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 45 | 20250109 | 183800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 46 | 20250109 | 183700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 47 | 20250109 | 183600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 48 | 20250109 | 183500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 49 | 20250109 | 183400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 50 | 20250109 | 183300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 51 | 20250109 | 183200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 52 | 20250109 | 183100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 53 | 20250109 | 183000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 54 | 20250109 | 182900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 55 | 20250109 | 182800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 56 | 20250109 | 182700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 57 | 20250109 | 182600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 58 | 20250109 | 182500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 59 | 20250109 | 182400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 60 | 20250109 | 182300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 61 | 20250109 | 182200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 62 | 20250109 | 182100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 63 | 20250109 | 182000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 64 | 20250109 | 181900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 65 | 20250109 | 181800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 66 | 20250109 | 181700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 67 | 20250109 | 181600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 68 | 20250109 | 181500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 69 | 20250109 | 181400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 70 | 20250109 | 181300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 71 | 20250109 | 181200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 72 | 20250109 | 181100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 73 | 20250109 | 181000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 74 | 20250109 | 180900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 75 | 20250109 | 180800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 76 | 20250109 | 180700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 77 | 20250109 | 180600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 78 | 20250109 | 180500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 79 | 20250109 | 180400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 80 | 20250109 | 180300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 81 | 20250109 | 180200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 82 | 20250109 | 180100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 83 | 20250109 | 180000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 84 | 20250109 | 175900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 85 | 20250109 | 175800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 86 | 20250109 | 175700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 87 | 20250109 | 175600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 88 | 20250109 | 175500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 89 | 20250109 | 175400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 90 | 20250109 | 175300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 91 | 20250109 | 175200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 92 | 20250109 | 175100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 93 | 20250109 | 175000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 94 | 20250109 | 174900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 95 | 20250109 | 174800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 96 | 20250109 | 174700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 97 | 20250109 | 174600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 98 | 20250109 | 174500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 99 | 20250109 | 174400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 100 | 20250109 | 174300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 101 | 20250109 | 174200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 102 | 20250109 | 174100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 103 | 20250109 | 174000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 104 | 20250109 | 173900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 105 | 20250109 | 173800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 106 | 20250109 | 173700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 107 | 20250109 | 173600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 108 | 20250109 | 173500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 109 | 20250109 | 173400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 110 | 20250109 | 173300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 111 | 20250109 | 173200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 112 | 20250109 | 173100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 113 | 20250109 | 173000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 114 | 20250109 | 172900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 115 | 20250109 | 172800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 116 | 20250109 | 172700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 117 | 20250109 | 172600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 118 | 20250109 | 172500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 119 | 20250109 | 172400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 120 | 20250109 | 172300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 121 | 20250109 | 172200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 122 | 20250109 | 172100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 123 | 20250109 | 172000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 124 | 20250109 | 171900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 125 | 20250109 | 171800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 126 | 20250109 | 171700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 127 | 20250109 | 171600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 128 | 20250109 | 171500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 129 | 20250109 | 171400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 130 | 20250109 | 171300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 131 | 20250109 | 171200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 132 | 20250109 | 171100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 133 | 20250109 | 171000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 134 | 20250109 | 170900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 135 | 20250109 | 170800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 136 | 20250109 | 170700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 137 | 20250109 | 170600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 138 | 20250109 | 170500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 139 | 20250109 | 170400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 140 | 20250109 | 170300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 141 | 20250109 | 170200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 142 | 20250109 | 170100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 143 | 20250109 | 170000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 144 | 20250109 | 165900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 145 | 20250109 | 165800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 146 | 20250109 | 165700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 147 | 20250109 | 165600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 148 | 20250109 | 165500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 149 | 20250109 | 165400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 150 | 20250109 | 165300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 151 | 20250109 | 165200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 152 | 20250109 | 165100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 153 | 20250109 | 165000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 154 | 20250109 | 164900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 155 | 20250109 | 164800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 156 | 20250109 | 164700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 157 | 20250109 | 164600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 158 | 20250109 | 164500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 159 | 20250109 | 164400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 160 | 20250109 | 164300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 161 | 20250109 | 164200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 162 | 20250109 | 164100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 163 | 20250109 | 164000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 164 | 20250109 | 163900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 165 | 20250109 | 163800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 166 | 20250109 | 163700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 167 | 20250109 | 163600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 168 | 20250109 | 163500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 169 | 20250109 | 163400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 170 | 20250109 | 163300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 171 | 20250109 | 163200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 172 | 20250109 | 163100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 173 | 20250109 | 163000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 174 | 20250109 | 162900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 175 | 20250109 | 162800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 176 | 20250109 | 162700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 177 | 20250109 | 162600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 178 | 20250109 | 162500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 179 | 20250109 | 162400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 180 | 20250109 | 162300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 181 | 20250109 | 162200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 182 | 20250109 | 162100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 183 | 20250109 | 162000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 184 | 20250109 | 161900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 185 | 20250109 | 161800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 186 | 20250109 | 161700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 187 | 20250109 | 161600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 188 | 20250109 | 161500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 189 | 20250109 | 161400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 190 | 20250109 | 161300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 191 | 20250109 | 161200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 192 | 20250109 | 161100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 193 | 20250109 | 161000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 194 | 20250109 | 160900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 195 | 20250109 | 160800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 196 | 20250109 | 160700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 197 | 20250109 | 160600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 198 | 20250109 | 160500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 199 | 20250109 | 160400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 200 | 20250109 | 160300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 201 | 20250109 | 160200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 202 | 20250109 | 160100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 203 | 20250109 | 160000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 204 | 20250109 | 155900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 205 | 20250109 | 155800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 206 | 20250109 | 155700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 207 | 20250109 | 155600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 208 | 20250109 | 155500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 209 | 20250109 | 155400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 210 | 20250109 | 155300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 211 | 20250109 | 155200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 212 | 20250109 | 155100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 213 | 20250109 | 155000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 214 | 20250109 | 154900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 215 | 20250109 | 154800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 216 | 20250109 | 154700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 217 | 20250109 | 154600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 218 | 20250109 | 154500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 219 | 20250109 | 154400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 220 | 20250109 | 154300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 221 | 20250109 | 154200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 222 | 20250109 | 154100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 223 | 20250109 | 154000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 224 | 20250109 | 153900 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 225 | 20250109 | 153800 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 226 | 20250109 | 153700 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 227 | 20250109 | 153600 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 228 | 20250109 | 153500 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 229 | 20250109 | 153400 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 230 | 20250109 | 153300 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 231 | 20250109 | 153200 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 232 | 20250109 | 153100 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 233 | 20250109 | 153000 | 4718201535 | 3075 | 3075 | 3075 | 3075 | 24773 |
| 234 | 20250109 | 152900 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 235 | 20250109 | 152800 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 236 | 20250109 | 152700 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 237 | 20250109 | 152600 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 238 | 20250109 | 152500 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 239 | 20250109 | 152400 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 240 | 20250109 | 152300 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 241 | 20250109 | 152200 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 242 | 20250109 | 152100 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 243 | 20250109 | 152000 | 4642024560 | 3065 | 3065 | 3065 | 3065 | 0 |
| 244 | 20250109 | 151900 | 4642024560 | 3065 | 3065 | 3065 | 3055 | 1436 |
| 245 | 20250109 | 151800 | 4637631510 | 3070 | 3080 | 3080 | 3065 | 296 |
| 246 | 20250109 | 151700 | 4636722495 | 3090 | 3080 | 3100 | 3075 | 16732 |
| 247 | 20250109 | 151600 | 4584936700 | 3080 | 3090 | 3090 | 3060 | 4711 |
| 248 | 20250109 | 151500 | 4570384050 | 3090 | 3065 | 3090 | 3065 | 6838 |
| 249 | 20250109 | 151400 | 4549337940 | 3065 | 3060 | 3080 | 3060 | 691 |
| 250 | 20250109 | 151300 | 4547215425 | 3060 | 3070 | 3080 | 3060 | 1056 |
| 251 | 20250109 | 151200 | 4543973295 | 3070 | 3070 | 3080 | 3065 | 431 |
| 252 | 20250109 | 151100 | 4542646965 | 3080 | 3070 | 3080 | 3065 | 517 |
| 253 | 20250109 | 151000 | 4541059430 | 3090 | 3050 | 3090 | 3050 | 31303 |
| 254 | 20250109 | 150900 | 4444620795 | 3055 | 3045 | 3055 | 3045 | 5725 |
| 255 | 20250109 | 150800 | 4427147055 | 3045 | 3045 | 3045 | 3040 | 1101 |
| 256 | 20250109 | 150700 | 4423796740 | 3040 | 3040 | 3045 | 3040 | 430 |
| 257 | 20250109 | 150600 | 4422488040 | 3045 | 3045 | 3045 | 3040 | 854 |
| 258 | 20250109 | 150500 | 4419887735 | 3045 | 3050 | 3050 | 3040 | 3403 |
| 259 | 20250109 | 150400 | 4409524375 | 3055 | 3050 | 3055 | 3050 | 255 |
| 260 | 20250109 | 150300 | 4408746620 | 3050 | 3050 | 3050 | 3045 | 3690 |
| 261 | 20250109 | 150200 | 4397506725 | 3050 | 3045 | 3050 | 3045 | 2753 |
| 262 | 20250109 | 150100 | 4389116595 | 3045 | 3050 | 3050 | 3045 | 643 |
| 263 | 20250109 | 150000 | 4387155480 | 3050 | 3050 | 3055 | 3050 | 607 |
| 264 | 20250109 | 145900 | 4385303140 | 3055 | 3050 | 3055 | 3050 | 445 |
| 265 | 20250109 | 145800 | 4383944100 | 3055 | 3060 | 3060 | 3050 | 706 |
| 266 | 20250109 | 145700 | 4381787265 | 3070 | 3050 | 3075 | 3040 | 31190 |
| 267 | 20250109 | 145600 | 4286196140 | 3045 | 3045 | 3045 | 3040 | 411 |
| 268 | 20250109 | 145500 | 4284945640 | 3040 | 3045 | 3050 | 3040 | 1348 |
| 269 | 20250109 | 145400 | 4280843720 | 3050 | 3050 | 3050 | 3045 | 11718 |
| 270 | 20250109 | 145300 | 4245104080 | 3055 | 3055 | 3060 | 3050 | 6674 |
| 271 | 20250109 | 145200 | 4224715140 | 3055 | 3055 | 3060 | 3055 | 1374 |
| 272 | 20250109 | 145100 | 4220510735 | 3055 | 3055 | 3060 | 3055 | 720 |
| 273 | 20250109 | 145000 | 4218310870 | 3055 | 3060 | 3060 | 3055 | 1042 |
| 274 | 20250109 | 144900 | 4215124990 | 3055 | 3055 | 3060 | 3055 | 325 |
| 275 | 20250109 | 144800 | 4214131350 | 3055 | 3055 | 3060 | 3055 | 4816 |
| 276 | 20250109 | 144700 | 4199413975 | 3050 | 3050 | 3060 | 3050 | 1519 |
| 277 | 20250109 | 144600 | 4194775495 | 3055 | 3045 | 3055 | 3045 | 5617 |
| 278 | 20250109 | 144500 | 4177639940 | 3045 | 3040 | 3045 | 3040 | 368 |
| 279 | 20250109 | 144400 | 4176519415 | 3040 | 3040 | 3045 | 3040 | 399 |
| 280 | 20250109 | 144300 | 4175305690 | 3045 | 3045 | 3045 | 3040 | 689 |
| 281 | 20250109 | 144200 | 4173209375 | 3045 | 3045 | 3045 | 3040 | 562 |
| 282 | 20250109 | 144100 | 4171499805 | 3045 | 3040 | 3045 | 3035 | 285 |
| 283 | 20250109 | 144000 | 4170632915 | 3040 | 3045 | 3050 | 3035 | 852 |
| 284 | 20250109 | 143900 | 4168038460 | 3050 | 3040 | 3050 | 3040 | 7856 |
| 285 | 20250109 | 143800 | 4144082275 | 3045 | 3035 | 3045 | 3035 | 423 |
| 286 | 20250109 | 143700 | 4142796480 | 3040 | 3035 | 3050 | 3035 | 4737 |
| 287 | 20250109 | 143600 | 4128379295 | 3040 | 3035 | 3040 | 3035 | 992 |
| 288 | 20250109 | 143500 | 4125364260 | 3040 | 3040 | 3040 | 3035 | 6263 |
| 289 | 20250109 | 143400 | 4106326775 | 3040 | 3040 | 3040 | 3035 | 593 |
| 290 | 20250109 | 143300 | 4104524710 | 3035 | 3040 | 3040 | 3035 | 638 |
| 291 | 20250109 | 143200 | 4102587740 | 3040 | 3035 | 3045 | 3035 | 2023 |
| 292 | 20250109 | 143100 | 4096436740 | 3035 | 3040 | 3040 | 3035 | 1994 |
| 293 | 20250109 | 143000 | 4090380720 | 3040 | 3040 | 3040 | 3035 | 107 |
| 294 | 20250109 | 142900 | 4090055475 | 3040 | 3030 | 3050 | 3030 | 20345 |
| 295 | 20250109 | 142800 | 4028159710 | 3030 | 3025 | 3030 | 3020 | 6530 |
| 296 | 20250109 | 142700 | 4008383385 | 3020 | 3020 | 3025 | 3020 | 290 |
| 297 | 20250109 | 142600 | 4007507300 | 3025 | 3020 | 3025 | 3020 | 748 |
| 298 | 20250109 | 142500 | 4005246035 | 3020 | 3025 | 3025 | 3020 | 709 |
| 299 | 20250109 | 142400 | 4003102615 | 3025 | 3020 | 3025 | 3020 | 4877 |
| 300 | 20250109 | 142300 | 3988366970 | 3025 | 3020 | 3025 | 3020 | 1479 |
| 301 | 20250109 | 142200 | 3983899625 | 3015 | 3015 | 3020 | 3015 | 917 |
| 302 | 20250109 | 142100 | 3981133380 | 3020 | 3020 | 3020 | 3015 | 571 |
| 303 | 20250109 | 142000 | 3979410735 | 3015 | 3015 | 3020 | 3015 | 2269 |
| 304 | 20250109 | 141900 | 3972568935 | 3015 | 3020 | 3020 | 3015 | 1052 |
| 305 | 20250109 | 141800 | 3969393195 | 3015 | 3015 | 3020 | 3015 | 434 |
| 306 | 20250109 | 141700 | 3968084165 | 3020 | 3020 | 3020 | 3015 | 1774 |
| 307 | 20250109 | 141600 | 3962729120 | 3020 | 3020 | 3025 | 3020 | 3999 |
| 308 | 20250109 | 141500 | 3950637860 | 3020 | 3020 | 3025 | 3020 | 1214 |
| 309 | 20250109 | 141400 | 3946971315 | 3020 | 3020 | 3025 | 3020 | 840 |
| 310 | 20250109 | 141300 | 3944433030 | 3020 | 3020 | 3025 | 3020 | 1720 |
| 311 | 20250109 | 141200 | 3939236080 | 3020 | 3020 | 3025 | 3020 | 1261 |
| 312 | 20250109 | 141100 | 3935426845 | 3020 | 3010 | 3025 | 3010 | 6554 |
| 313 | 20250109 | 141000 | 3915642960 | 3015 | 3015 | 3015 | 3010 | 624 |
| 314 | 20250109 | 140900 | 3913763235 | 3015 | 3015 | 3015 | 3010 | 302 |
| 315 | 20250109 | 140800 | 3912853585 | 3015 | 3010 | 3015 | 3010 | 473 |
| 316 | 20250109 | 140700 | 3911427565 | 3015 | 3010 | 3015 | 3010 | 941 |
| 317 | 20250109 | 140600 | 3908593665 | 3010 | 3015 | 3015 | 3010 | 3887 |
| 318 | 20250109 | 140500 | 3896891960 | 3015 | 3015 | 3015 | 3010 | 414 |
| 319 | 20250109 | 140400 | 3895643755 | 3010 | 3015 | 3025 | 3010 | 6234 |
| 320 | 20250109 | 140300 | 3876819825 | 3015 | 3015 | 3015 | 3010 | 1347 |
| 321 | 20250109 | 140200 | 3872763280 | 3015 | 3010 | 3015 | 3010 | 2828 |
| 322 | 20250109 | 140100 | 3864239815 | 3010 | 3010 | 3015 | 3010 | 265 |
| 323 | 20250109 | 140000 | 3863441400 | 3010 | 3015 | 3015 | 3010 | 757 |
| 324 | 20250109 | 135900 | 3861161025 | 3010 | 3010 | 3015 | 3010 | 602 |
| 325 | 20250109 | 135800 | 3859348240 | 3010 | 3015 | 3015 | 3010 | 472 |
| 326 | 20250109 | 135700 | 3857925215 | 3015 | 3010 | 3015 | 3010 | 560 |
| 327 | 20250109 | 135600 | 3856236850 | 3015 | 3015 | 3015 | 3005 | 877 |
| 328 | 20250109 | 135500 | 3853596245 | 3015 | 3005 | 3015 | 3005 | 906 |
| 329 | 20250109 | 135400 | 3850870355 | 3000 | 3005 | 3010 | 3000 | 612 |
| 330 | 20250109 | 135300 | 3849029060 | 3010 | 3005 | 3010 | 3005 | 864 |
| 331 | 20250109 | 135200 | 3846429580 | 3005 | 3005 | 3010 | 3005 | 739 |
| 332 | 20250109 | 135100 | 3844207000 | 3005 | 3005 | 3010 | 3000 | 1011 |
| 333 | 20250109 | 135000 | 3841167335 | 3010 | 3005 | 3010 | 3005 | 750 |
| 334 | 20250109 | 134900 | 3838910540 | 3010 | 3005 | 3010 | 2995 | 12711 |
| 335 | 20250109 | 134800 | 3800791380 | 3010 | 3010 | 3015 | 3005 | 1630 |
| 336 | 20250109 | 134700 | 3795884155 | 3015 | 3010 | 3015 | 3010 | 354 |
| 337 | 20250109 | 134600 | 3794817030 | 3010 | 3010 | 3015 | 3005 | 774 |
| 338 | 20250109 | 134500 | 3792485830 | 3010 | 3010 | 3015 | 3005 | 548 |
| 339 | 20250109 | 134400 | 3790837665 | 3010 | 3005 | 3010 | 3005 | 1776 |
| 340 | 20250109 | 134300 | 3785497865 | 3010 | 3015 | 3015 | 3010 | 1322 |
| 341 | 20250109 | 134200 | 3781516895 | 3010 | 3020 | 3025 | 3010 | 3378 |
| 342 | 20250109 | 134100 | 3771316455 | 3020 | 3005 | 3025 | 3005 | 28312 |
| 343 | 20250109 | 134000 | 3685928495 | 3005 | 3010 | 3010 | 3005 | 848 |
| 344 | 20250109 | 133900 | 3683376285 | 3010 | 3005 | 3010 | 3005 | 2052 |
| 345 | 20250109 | 133800 | 3677200005 | 3000 | 3005 | 3010 | 3000 | 3675 |
| 346 | 20250109 | 133700 | 3666157645 | 3010 | 3010 | 3010 | 3000 | 1574 |
| 347 | 20250109 | 133600 | 3661427895 | 3005 | 3010 | 3010 | 3000 | 1307 |
| 348 | 20250109 | 133500 | 3657498540 | 3010 | 2995 | 3010 | 2995 | 4084 |
| 349 | 20250109 | 133400 | 3645235145 | 2995 | 2980 | 2995 | 2980 | 2470 |
| 350 | 20250109 | 133300 | 3637838375 | 2985 | 3005 | 3005 | 2985 | 900 |
| 351 | 20250109 | 133200 | 3635145830 | 2995 | 2955 | 3000 | 2955 | 53358 |
| 352 | 20250109 | 133100 | 3475262820 | 2955 | 2960 | 2970 | 2950 | 9538 |
| 353 | 20250109 | 133000 | 3447105240 | 2960 | 2955 | 2960 | 2955 | 1251 |
| 354 | 20250109 | 132900 | 3443406075 | 2955 | 2960 | 2965 | 2950 | 9750 |
| 355 | 20250109 | 132800 | 3414614880 | 2955 | 2965 | 2970 | 2950 | 21405 |
| 356 | 20250109 | 132700 | 3351362755 | 2970 | 2970 | 2970 | 2960 | 5017 |
| 357 | 20250109 | 132600 | 3336499855 | 2970 | 2970 | 2985 | 2965 | 2540 |
| 358 | 20250109 | 132500 | 3328960245 | 2970 | 2970 | 2985 | 2970 | 2599 |
| 359 | 20250109 | 132400 | 3321239935 | 2965 | 2980 | 2995 | 2965 | 7232 |
| 360 | 20250109 | 132300 | 3299753895 | 2985 | 2980 | 2985 | 2965 | 7227 |
| 361 | 20250109 | 132200 | 3278269250 | 2985 | 2975 | 2995 | 2970 | 1074 |
| 362 | 20250109 | 132100 | 3275065870 | 2970 | 2975 | 2985 | 2970 | 1165 |
| 363 | 20250109 | 132000 | 3271597235 | 2980 | 2985 | 2990 | 2965 | 7511 |
| 364 | 20250109 | 131900 | 3249266095 | 2980 | 2980 | 2980 | 2975 | 2228 |
| 365 | 20250109 | 131800 | 3242634690 | 2980 | 2975 | 2985 | 2975 | 679 |
| 366 | 20250109 | 131700 | 3240608970 | 2970 | 2975 | 3000 | 2970 | 13731 |
| 367 | 20250109 | 131600 | 3199778755 | 2980 | 2985 | 2990 | 2980 | 2510 |
| 368 | 20250109 | 131500 | 3192297690 | 2980 | 2985 | 2990 | 2975 | 4297 |
| 369 | 20250109 | 131400 | 3179488470 | 2990 | 2990 | 2990 | 2980 | 5297 |
| 370 | 20250109 | 131300 | 3163697665 | 2985 | 2995 | 3000 | 2980 | 8842 |
| 371 | 20250109 | 131200 | 3137329055 | 2995 | 3000 | 3010 | 2980 | 21360 |
| 372 | 20250109 | 131100 | 3073528170 | 3000 | 3005 | 3015 | 3000 | 502 |
| 373 | 20250109 | 131000 | 3072018980 | 3000 | 3005 | 3015 | 2990 | 12513 |
| 374 | 20250109 | 130900 | 3034511200 | 3005 | 3010 | 3010 | 3005 | 662 |
| 375 | 20250109 | 130800 | 3032520630 | 3005 | 3015 | 3020 | 3005 | 4823 |
| 376 | 20250109 | 130700 | 3017997660 | 3015 | 3015 | 3020 | 3015 | 701 |
| 377 | 20250109 | 130600 | 3015882560 | 3015 | 3015 | 3020 | 3015 | 353 |
| 378 | 20250109 | 130500 | 3014818000 | 3015 | 3020 | 3020 | 3015 | 463 |
| 379 | 20250109 | 130400 | 3013420965 | 3015 | 3010 | 3015 | 3010 | 464 |
| 380 | 20250109 | 130300 | 3012023565 | 3015 | 3020 | 3020 | 3015 | 382 |
| 381 | 20250109 | 130200 | 3010871115 | 3020 | 3015 | 3020 | 3010 | 635 |
| 382 | 20250109 | 130100 | 3008956975 | 3015 | 3015 | 3020 | 3015 | 361 |
| 383 | 20250109 | 130000 | 3007868295 | 3015 | 3000 | 3015 | 3000 | 626 |
| 384 | 20250109 | 125900 | 3005988120 | 3005 | 3010 | 3010 | 3005 | 1088 |
| 385 | 20250109 | 125800 | 3002715855 | 3010 | 3005 | 3010 | 3005 | 1364 |
| 386 | 20250109 | 125700 | 2998612785 | 3010 | 3005 | 3010 | 3000 | 921 |
| 387 | 20250109 | 125600 | 2995845750 | 3005 | 3010 | 3010 | 3005 | 1165 |
| 388 | 20250109 | 125500 | 2992342090 | 3005 | 3010 | 3010 | 3005 | 1255 |
| 389 | 20250109 | 125400 | 2988567100 | 3010 | 3005 | 3015 | 3005 | 825 |
| 390 | 20250109 | 125300 | 2986083615 | 3005 | 3000 | 3005 | 2995 | 3583 |
| 391 | 20250109 | 125200 | 2975339565 | 3005 | 3005 | 3010 | 3000 | 3049 |
| 392 | 20250109 | 125100 | 2966185995 | 3005 | 3010 | 3015 | 3005 | 1000 |
| 393 | 20250109 | 125000 | 2963175010 | 3005 | 3005 | 3010 | 3005 | 1870 |
| 394 | 20250109 | 124900 | 2957554115 | 3005 | 3000 | 3010 | 3000 | 1447 |
| 395 | 20250109 | 124800 | 2953204220 | 3010 | 3010 | 3020 | 3010 | 1399 |
| 396 | 20250109 | 124700 | 2948992955 | 3010 | 3020 | 3020 | 3010 | 16152 |
| 397 | 20250109 | 124600 | 2900219505 | 3025 | 3020 | 3025 | 3020 | 1619 |
| 398 | 20250109 | 124500 | 2895327825 | 3025 | 3000 | 3025 | 2995 | 17308 |
| 399 | 20250109 | 124400 | 2843179890 | 3000 | 2995 | 3010 | 2995 | 1159 |
| 400 | 20250109 | 124300 | 2839701820 | 3010 | 3005 | 3015 | 3000 | 9877 |
| 401 | 20250109 | 124200 | 2809977650 | 3010 | 3005 | 3010 | 3000 | 799 |
| 402 | 20250109 | 124100 | 2807578585 | 3000 | 3000 | 3005 | 3000 | 2592 |
| 403 | 20250109 | 124000 | 2799797610 | 3000 | 3005 | 3005 | 3000 | 714 |
| 404 | 20250109 | 123900 | 2797653740 | 3010 | 3015 | 3015 | 3005 | 804 |
| 405 | 20250109 | 123800 | 2795233325 | 3010 | 3005 | 3015 | 3005 | 1242 |
| 406 | 20250109 | 123700 | 2791496570 | 3005 | 3010 | 3015 | 3005 | 7299 |
| 407 | 20250109 | 123600 | 2769531730 | 3010 | 3005 | 3010 | 2995 | 1273 |
| 408 | 20250109 | 123500 | 2765712315 | 3005 | 3000 | 3005 | 2995 | 1448 |
| 409 | 20250109 | 123400 | 2761372140 | 3000 | 3010 | 3010 | 3000 | 1667 |
| 410 | 20250109 | 123300 | 2756363295 | 3010 | 3020 | 3030 | 3010 | 25578 |
| 411 | 20250109 | 123200 | 2679056045 | 3005 | 2990 | 3025 | 2985 | 19240 |
| 412 | 20250109 | 123100 | 2621090490 | 2990 | 2985 | 2990 | 2985 | 2083 |
| 413 | 20250109 | 123000 | 2614867145 | 2985 | 2995 | 2995 | 2985 | 668 |
| 414 | 20250109 | 122900 | 2612871985 | 2995 | 2990 | 3005 | 2990 | 1982 |
| 415 | 20250109 | 122800 | 2606938350 | 2990 | 2995 | 2995 | 2990 | 6874 |
| 416 | 20250109 | 122700 | 2586382380 | 3000 | 3005 | 3005 | 2995 | 1094 |
| 417 | 20250109 | 122600 | 2583102280 | 3005 | 2995 | 3005 | 2990 | 1248 |
| 418 | 20250109 | 122500 | 2579367075 | 2995 | 2995 | 3000 | 2995 | 1364 |
| 419 | 20250109 | 122400 | 2575278915 | 3005 | 2995 | 3005 | 2990 | 1223 |
| 420 | 20250109 | 122300 | 2571617350 | 2995 | 3000 | 3005 | 2995 | 1192 |
| 421 | 20250109 | 122200 | 2568043370 | 3000 | 3000 | 3000 | 2995 | 1672 |
| 422 | 20250109 | 122100 | 2563033080 | 2995 | 2995 | 3000 | 2990 | 1662 |
| 423 | 20250109 | 122000 | 2558058625 | 3000 | 2995 | 3000 | 2995 | 1283 |
| 424 | 20250109 | 121900 | 2554212745 | 3000 | 3000 | 3005 | 2995 | 940 |
| 425 | 20250109 | 121800 | 2551391415 | 2995 | 3000 | 3000 | 2995 | 1387 |
| 426 | 20250109 | 121700 | 2547234870 | 3000 | 3000 | 3005 | 2995 | 11439 |
| 427 | 20250109 | 121600 | 2512919725 | 3000 | 3005 | 3005 | 3000 | 977 |
| 428 | 20250109 | 121500 | 2509986960 | 3005 | 3005 | 3010 | 3000 | 1643 |
| 429 | 20250109 | 121400 | 2505051215 | 3010 | 3005 | 3010 | 3000 | 1455 |
| 430 | 20250109 | 121300 | 2500683650 | 3005 | 3000 | 3005 | 2995 | 1335 |
| 431 | 20250109 | 121200 | 2496680050 | 2995 | 3000 | 3000 | 2995 | 1597 |
| 432 | 20250109 | 121100 | 2491893705 | 3000 | 3000 | 3005 | 2995 | 1136 |
| 433 | 20250109 | 121000 | 2488488010 | 3000 | 3000 | 3000 | 2995 | 1371 |
| 434 | 20250109 | 120900 | 2484379260 | 3000 | 3000 | 3005 | 2995 | 2255 |
| 435 | 20250109 | 120800 | 2477617890 | 3000 | 3000 | 3000 | 2995 | 1039 |
| 436 | 20250109 | 120700 | 2474503515 | 3000 | 3000 | 3005 | 2995 | 1866 |
| 437 | 20250109 | 120600 | 2468906125 | 2995 | 3005 | 3005 | 2995 | 1214 |
| 438 | 20250109 | 120500 | 2465263680 | 3010 | 3005 | 3010 | 3000 | 2767 |
| 439 | 20250109 | 120400 | 2456956280 | 3005 | 3000 | 3005 | 3000 | 1989 |
| 440 | 20250109 | 120300 | 2450985455 | 3000 | 3000 | 3005 | 3000 | 2199 |
| 441 | 20250109 | 120200 | 2444386830 | 3005 | 3005 | 3005 | 3000 | 3615 |
| 442 | 20250109 | 120100 | 2433535555 | 3005 | 3005 | 3010 | 3005 | 1590 |
| 443 | 20250109 | 120000 | 2428753630 | 3005 | 3010 | 3015 | 3005 | 1418 |
| 444 | 20250109 | 115900 | 2424487685 | 3015 | 3010 | 3015 | 3005 | 6536 |
| 445 | 20250109 | 115800 | 2404843350 | 3015 | 3010 | 3015 | 3010 | 4121 |
| 446 | 20250109 | 115700 | 2392438415 | 3015 | 3015 | 3020 | 3015 | 4396 |
| 447 | 20250109 | 115600 | 2379184210 | 3015 | 3010 | 3015 | 3010 | 621 |
| 448 | 20250109 | 115500 | 2377313490 | 3015 | 3015 | 3015 | 3015 | 707 |
| 449 | 20250109 | 115400 | 2375181885 | 3010 | 3015 | 3015 | 3010 | 1875 |
| 450 | 20250109 | 115300 | 2369530255 | 3010 | 3010 | 3015 | 3010 | 503 |
| 451 | 20250109 | 115200 | 2368015460 | 3010 | 3010 | 3015 | 3010 | 483 |
| 452 | 20250109 | 115100 | 2366560865 | 3010 | 3010 | 3015 | 3010 | 615 |
| 453 | 20250109 | 115000 | 2364707890 | 3015 | 3010 | 3015 | 3005 | 2941 |
| 454 | 20250109 | 114900 | 2355854045 | 3015 | 3010 | 3015 | 3010 | 1140 |
| 455 | 20250109 | 114800 | 2352418720 | 3010 | 3010 | 3015 | 3010 | 386 |
| 456 | 20250109 | 114700 | 2351256330 | 3010 | 3010 | 3015 | 3010 | 1237 |
| 457 | 20250109 | 114600 | 2347532195 | 3010 | 3005 | 3015 | 3005 | 5011 |
| 458 | 20250109 | 114500 | 2332448355 | 3005 | 3010 | 3010 | 3000 | 950 |
| 459 | 20250109 | 114400 | 2329591630 | 3010 | 3010 | 3010 | 3000 | 2816 |
| 460 | 20250109 | 114300 | 2321116315 | 3005 | 2990 | 3005 | 2990 | 3024 |
| 461 | 20250109 | 114200 | 2312037985 | 2985 | 2995 | 3000 | 2985 | 3589 |
| 462 | 20250109 | 114100 | 2301316430 | 2995 | 2990 | 2995 | 2990 | 630 |
| 463 | 20250109 | 114000 | 2299431120 | 2990 | 2990 | 2990 | 2990 | 2373 |
| 464 | 20250109 | 113900 | 2292335850 | 2990 | 2990 | 2990 | 2985 | 666 |
| 465 | 20250109 | 113800 | 2290345590 | 2990 | 2990 | 3000 | 2990 | 1428 |
| 466 | 20250109 | 113700 | 2286071500 | 2990 | 2990 | 2995 | 2990 | 1404 |
| 467 | 20250109 | 113600 | 2281870970 | 2995 | 2995 | 3000 | 2990 | 1032 |
| 468 | 20250109 | 113500 | 2278779140 | 2995 | 2995 | 2995 | 2990 | 1094 |
| 469 | 20250109 | 113400 | 2275506015 | 2995 | 2995 | 3005 | 2990 | 952 |
| 470 | 20250109 | 113300 | 2272652800 | 2995 | 3000 | 3000 | 2995 | 2171 |
| 471 | 20250109 | 113200 | 2266147590 | 3000 | 2995 | 3000 | 2990 | 1175 |
| 472 | 20250109 | 113100 | 2262625640 | 2995 | 2995 | 3000 | 2995 | 1081 |
| 473 | 20250109 | 113000 | 2259384710 | 2995 | 2990 | 3000 | 2990 | 1796 |
| 474 | 20250109 | 112900 | 2254004650 | 2995 | 2995 | 3000 | 2995 | 782 |
| 475 | 20250109 | 112800 | 2251661100 | 2995 | 2990 | 3000 | 2990 | 1033 |
| 476 | 20250109 | 112700 | 2248566245 | 2990 | 2990 | 2995 | 2985 | 1193 |
| 477 | 20250109 | 112600 | 2244999840 | 2990 | 2975 | 3005 | 2975 | 889 |
| 478 | 20250109 | 112500 | 2242344280 | 2985 | 2995 | 3005 | 2970 | 5239 |
| 479 | 20250109 | 112400 | 2226690370 | 2995 | 3000 | 3005 | 2995 | 906 |
| 480 | 20250109 | 112300 | 2223973370 | 3000 | 2995 | 3005 | 2995 | 731 |
| 481 | 20250109 | 112200 | 2221778965 | 2995 | 2990 | 3000 | 2990 | 930 |
| 482 | 20250109 | 112100 | 2218993400 | 2990 | 2990 | 3000 | 2990 | 852 |
| 483 | 20250109 | 112000 | 2216442325 | 2990 | 2995 | 3005 | 2990 | 1096 |
| 484 | 20250109 | 111900 | 2213160345 | 3005 | 2995 | 3005 | 2985 | 2306 |
| 485 | 20250109 | 111800 | 2206263720 | 3000 | 2995 | 3000 | 2990 | 716 |
| 486 | 20250109 | 111700 | 2204118610 | 2990 | 3000 | 3005 | 2990 | 823 |
| 487 | 20250109 | 111600 | 2201651695 | 3000 | 3000 | 3010 | 3000 | 1463 |
| 488 | 20250109 | 111500 | 2197259410 | 3000 | 3000 | 3000 | 2995 | 4623 |
| 489 | 20250109 | 111400 | 2183410250 | 2995 | 3000 | 3005 | 2995 | 2890 |
| 490 | 20250109 | 111300 | 2174744570 | 3000 | 3000 | 3015 | 3000 | 800 |
| 491 | 20250109 | 111200 | 2172340105 | 3000 | 2985 | 3020 | 2985 | 14909 |
| 492 | 20250109 | 111100 | 2127354685 | 3010 | 2995 | 3010 | 2980 | 1614 |
| 493 | 20250109 | 111000 | 2122520425 | 2995 | 3005 | 3005 | 2975 | 2182 |
| 494 | 20250109 | 110900 | 2116012390 | 3005 | 3015 | 3015 | 3000 | 2891 |
| 495 | 20250109 | 110800 | 2107321235 | 3015 | 3005 | 3020 | 3005 | 18447 |
| 496 | 20250109 | 110700 | 2051652895 | 3020 | 3010 | 3025 | 2985 | 24220 |
| 497 | 20250109 | 110600 | 1978571375 | 3010 | 2970 | 3020 | 2970 | 23649 |
| 498 | 20250109 | 110500 | 1907571390 | 2970 | 2980 | 2980 | 2970 | 1635 |
| 499 | 20250109 | 110400 | 1902711940 | 2975 | 2970 | 2985 | 2965 | 4335 |
| 500 | 20250109 | 110300 | 1889829535 | 2970 | 2970 | 2975 | 2965 | 1375 |
| 501 | 20250109 | 110200 | 1885742860 | 2970 | 2965 | 2975 | 2960 | 2770 |
| 502 | 20250109 | 110100 | 1877517925 | 2965 | 2965 | 2970 | 2960 | 3657 |
| 503 | 20250109 | 110000 | 1866667540 | 2960 | 2960 | 2960 | 2960 | 1952 |
| 504 | 20250109 | 105900 | 1860889620 | 2960 | 2955 | 2965 | 2955 | 1119 |
| 505 | 20250109 | 105800 | 1857578335 | 2955 | 2950 | 2955 | 2950 | 853 |
| 506 | 20250109 | 105700 | 1855058290 | 2950 | 2955 | 2965 | 2950 | 2051 |
| 507 | 20250109 | 105600 | 1848990890 | 2960 | 2950 | 2965 | 2950 | 5957 |
| 508 | 20250109 | 105500 | 1831383315 | 2945 | 2940 | 2945 | 2935 | 4194 |
| 509 | 20250109 | 105400 | 1819051190 | 2935 | 2940 | 2940 | 2935 | 1140 |
| 510 | 20250109 | 105300 | 1815702315 | 2940 | 2935 | 2940 | 2935 | 1341 |
| 511 | 20250109 | 105200 | 1811763100 | 2930 | 2935 | 2940 | 2930 | 4842 |
| 512 | 20250109 | 105100 | 1797551655 | 2935 | 2940 | 2940 | 2935 | 858 |
| 513 | 20250109 | 105000 | 1795032870 | 2940 | 2935 | 2940 | 2935 | 1246 |
| 514 | 20250109 | 104900 | 1791374060 | 2940 | 2935 | 2940 | 2935 | 816 |
| 515 | 20250109 | 104800 | 1788976040 | 2935 | 2950 | 2950 | 2935 | 9229 |
| 516 | 20250109 | 104700 | 1761826315 | 2950 | 2950 | 2955 | 2940 | 1888 |
| 517 | 20250109 | 104600 | 1756264660 | 2955 | 2945 | 2955 | 2945 | 933 |
| 518 | 20250109 | 104500 | 1753515560 | 2945 | 2950 | 2950 | 2940 | 591 |
| 519 | 20250109 | 104400 | 1751777395 | 2940 | 2945 | 2950 | 2940 | 6041 |
| 520 | 20250109 | 104300 | 1733997105 | 2945 | 2945 | 2955 | 2940 | 1229 |
| 521 | 20250109 | 104200 | 1730378595 | 2945 | 2950 | 2950 | 2945 | 6336 |
| 522 | 20250109 | 104100 | 1711717325 | 2955 | 2945 | 2955 | 2945 | 6178 |
| 523 | 20250109 | 104000 | 1693496185 | 2945 | 2950 | 2960 | 2945 | 4015 |
| 524 | 20250109 | 103900 | 1681654260 | 2965 | 2960 | 2975 | 2950 | 13391 |
| 525 | 20250109 | 103800 | 1642069355 | 2965 | 2960 | 2965 | 2955 | 5748 |
| 526 | 20250109 | 103700 | 1625067890 | 2960 | 2965 | 2965 | 2960 | 611 |
| 527 | 20250109 | 103600 | 1623258830 | 2960 | 2965 | 2965 | 2960 | 659 |
| 528 | 20250109 | 103500 | 1621307815 | 2960 | 2960 | 2960 | 2960 | 1139 |
| 529 | 20250109 | 103400 | 1617936375 | 2960 | 2955 | 2960 | 2955 | 1419 |
| 530 | 20250109 | 103300 | 1613736435 | 2955 | 2955 | 2955 | 2955 | 2374 |
| 531 | 20250109 | 103200 | 1606721265 | 2955 | 2955 | 2960 | 2955 | 813 |
| 532 | 20250109 | 103100 | 1604318275 | 2955 | 2965 | 2965 | 2955 | 12926 |
| 533 | 20250109 | 103000 | 1566102400 | 2965 | 2965 | 2970 | 2960 | 1084 |
| 534 | 20250109 | 102900 | 1562888225 | 2965 | 2975 | 2975 | 2965 | 2491 |
| 535 | 20250109 | 102800 | 1555496810 | 2975 | 2995 | 2995 | 2965 | 8684 |
| 536 | 20250109 | 102700 | 1529673460 | 2990 | 2985 | 2990 | 2985 | 124 |
| 537 | 20250109 | 102600 | 1529302735 | 2985 | 2985 | 2985 | 2980 | 5135 |
| 538 | 20250109 | 102500 | 1513975590 | 2985 | 2985 | 3000 | 2985 | 891 |
| 539 | 20250109 | 102400 | 1511312890 | 2985 | 2990 | 2990 | 2985 | 52 |
| 540 | 20250109 | 102300 | 1511157480 | 2990 | 2985 | 2990 | 2980 | 252 |
| 541 | 20250109 | 102200 | 1510405160 | 2985 | 2980 | 2985 | 2980 | 315 |
| 542 | 20250109 | 102100 | 1509465325 | 2980 | 2975 | 2980 | 2975 | 184 |
| 543 | 20250109 | 102000 | 1508917100 | 2980 | 2980 | 2980 | 2975 | 531 |
| 544 | 20250109 | 101900 | 1507336415 | 2980 | 2980 | 2995 | 2970 | 2192 |
| 545 | 20250109 | 101800 | 1500807000 | 2980 | 2985 | 2985 | 2970 | 30522 |
| 546 | 20250109 | 101700 | 1410092970 | 2985 | 2990 | 2990 | 2985 | 982 |
| 547 | 20250109 | 101600 | 1407159060 | 2985 | 2990 | 2995 | 2985 | 2441 |
| 548 | 20250109 | 101500 | 1399869590 | 2995 | 2995 | 3000 | 2990 | 232 |
| 549 | 20250109 | 101400 | 1399175155 | 2995 | 2990 | 2995 | 2990 | 1188 |
| 550 | 20250109 | 101300 | 1395617290 | 2990 | 2995 | 2995 | 2990 | 2168 |
| 551 | 20250109 | 101200 | 1389134095 | 2995 | 2995 | 2995 | 2990 | 360 |
| 552 | 20250109 | 101100 | 1388057065 | 2995 | 2990 | 2995 | 2990 | 166 |
| 553 | 20250109 | 101000 | 1387560230 | 2990 | 2995 | 2995 | 2985 | 1057 |
| 554 | 20250109 | 100900 | 1384399710 | 2995 | 2995 | 2995 | 2990 | 195 |
| 555 | 20250109 | 100800 | 1383816160 | 2990 | 2995 | 2995 | 2985 | 211 |
| 556 | 20250109 | 100700 | 1383185195 | 2995 | 2990 | 2995 | 2985 | 355 |
| 557 | 20250109 | 100600 | 1382123395 | 2985 | 2990 | 2990 | 2985 | 301 |
| 558 | 20250109 | 100500 | 1381224545 | 2990 | 2990 | 2995 | 2985 | 297 |
| 559 | 20250109 | 100400 | 1380336800 | 2990 | 2990 | 2990 | 2985 | 528 |
| 560 | 20250109 | 100300 | 1378758605 | 2985 | 3005 | 3005 | 2980 | 34451 |
| 561 | 20250109 | 100200 | 1275969750 | 3000 | 3000 | 3010 | 3000 | 220 |
| 562 | 20250109 | 100100 | 1275308335 | 3000 | 3005 | 3005 | 3000 | 3960 |
| 563 | 20250109 | 100000 | 1263427015 | 3000 | 3005 | 3015 | 3000 | 743 |
| 564 | 20250109 | 095900 | 1261194085 | 3010 | 3005 | 3010 | 3005 | 499 |
| 565 | 20250109 | 095800 | 1259693930 | 3010 | 3005 | 3010 | 3000 | 1038 |
| 566 | 20250109 | 095700 | 1256575085 | 3005 | 3005 | 3005 | 2990 | 1287 |
| 567 | 20250109 | 095600 | 1252715995 | 3000 | 3000 | 3005 | 3000 | 1244 |
| 568 | 20250109 | 095500 | 1248983745 | 2995 | 3000 | 3005 | 2995 | 2309 |
| 569 | 20250109 | 095400 | 1242056890 | 2995 | 2990 | 3010 | 2990 | 7815 |
| 570 | 20250109 | 095300 | 1218603490 | 2985 | 2990 | 3000 | 2980 | 10545 |
| 571 | 20250109 | 095200 | 1187054275 | 2995 | 2995 | 3000 | 2995 | 4804 |
| 572 | 20250109 | 095100 | 1172664095 | 3000 | 2995 | 3000 | 2990 | 3777 |
| 573 | 20250109 | 095000 | 1161350425 | 2990 | 2985 | 2990 | 2985 | 1702 |
| 574 | 20250109 | 094900 | 1156262660 | 2985 | 2985 | 2985 | 2975 | 867 |
| 575 | 20250109 | 094800 | 1153678510 | 2985 | 2980 | 2985 | 2970 | 3171 |
| 576 | 20250109 | 094700 | 1144220040 | 2975 | 2965 | 2975 | 2965 | 1532 |
| 577 | 20250109 | 094600 | 1139664425 | 2960 | 2975 | 2975 | 2960 | 1138 |
| 578 | 20250109 | 094500 | 1136287295 | 2975 | 2990 | 2995 | 2965 | 4119 |
| 579 | 20250109 | 094400 | 1124024610 | 2995 | 2975 | 2995 | 2970 | 6479 |
| 580 | 20250109 | 094300 | 1104715950 | 2980 | 2970 | 2980 | 2970 | 1477 |
| 581 | 20250109 | 094200 | 1100326290 | 2970 | 2970 | 2975 | 2930 | 24077 |
| 582 | 20250109 | 094100 | 1029312880 | 2980 | 2950 | 2980 | 2950 | 9102 |
| 583 | 20250109 | 094000 | 1002374630 | 2955 | 2930 | 2955 | 2930 | 3362 |
| 584 | 20250109 | 093900 | 992479975 | 2930 | 2925 | 2955 | 2920 | 18715 |
| 585 | 20250109 | 093800 | 937627795 | 2925 | 2935 | 2940 | 2925 | 7407 |
| 586 | 20250109 | 093700 | 915909395 | 2940 | 2955 | 2955 | 2935 | 18099 |
| 587 | 20250109 | 093600 | 862666255 | 2945 | 2980 | 2980 | 2940 | 39710 |
| 588 | 20250109 | 093500 | 745236140 | 2985 | 3000 | 3005 | 2985 | 8328 |
| 589 | 20250109 | 093400 | 720333780 | 3000 | 2995 | 3005 | 2985 | 3331 |
| 590 | 20250109 | 093300 | 710369570 | 2995 | 3000 | 3005 | 2980 | 12467 |
| 591 | 20250109 | 093200 | 673119595 | 2995 | 2995 | 3005 | 2995 | 9374 |
| 592 | 20250109 | 093100 | 644988720 | 3005 | 2980 | 3005 | 2980 | 4556 |
| 593 | 20250109 | 093000 | 631315610 | 2985 | 3000 | 3005 | 2980 | 22777 |
| 594 | 20250109 | 092900 | 563207510 | 3005 | 3010 | 3010 | 3000 | 9552 |
| 595 | 20250109 | 092800 | 534524595 | 3010 | 3015 | 3015 | 3010 | 8205 |
| 596 | 20250109 | 092700 | 509815215 | 3015 | 3015 | 3015 | 3010 | 749 |
| 597 | 20250109 | 092600 | 507558520 | 3010 | 3030 | 3030 | 3010 | 13878 |
| 598 | 20250109 | 092500 | 465612915 | 3040 | 3040 | 3040 | 3030 | 22815 |
| 599 | 20250109 | 092400 | 396442970 | 3050 | 3045 | 3050 | 3040 | 202 |
| 600 | 20250109 | 092300 | 395828875 | 3040 | 3045 | 3045 | 3040 | 3580 |
| 601 | 20250109 | 092200 | 384940550 | 3045 | 3040 | 3045 | 3040 | 1237 |
| 602 | 20250109 | 092100 | 381178255 | 3040 | 3035 | 3045 | 3035 | 2587 |
| 603 | 20250109 | 092000 | 373315110 | 3040 | 3045 | 3050 | 3040 | 2819 |
| 604 | 20250109 | 091900 | 364733410 | 3045 | 3025 | 3045 | 3020 | 11194 |
| 605 | 20250109 | 091800 | 330845840 | 3025 | 3040 | 3045 | 3025 | 10504 |
| 606 | 20250109 | 091700 | 298955805 | 3040 | 3050 | 3055 | 3040 | 8114 |
| 607 | 20250109 | 091600 | 274220400 | 3055 | 3055 | 3060 | 3055 | 1819 |
| 608 | 20250109 | 091500 | 268660690 | 3055 | 3035 | 3060 | 3030 | 4958 |
| 609 | 20250109 | 091400 | 253604200 | 3035 | 3055 | 3060 | 3035 | 26600 |
| 610 | 20250109 | 091300 | 172457800 | 3060 | 3080 | 3080 | 3060 | 11843 |
| 611 | 20250109 | 091200 | 136160775 | 3080 | 3080 | 3080 | 3070 | 9320 |
| 612 | 20250109 | 091100 | 107495780 | 3075 | 3090 | 3095 | 3075 | 4816 |
| 613 | 20250109 | 091000 | 92640725 | 3090 | 3105 | 3105 | 3090 | 12181 |
| 614 | 20250109 | 090900 | 54940305 | 3115 | 3115 | 3115 | 3115 | 1 |
| 615 | 20250109 | 090800 | 54937190 | 3110 | 3110 | 3110 | 3110 | 29 |
| 616 | 20250109 | 090700 | 54847000 | 3110 | 3110 | 3110 | 3110 | 41 |
| 617 | 20250109 | 090600 | 54719490 | 3115 | 3120 | 3120 | 3110 | 5407 |
| 618 | 20250109 | 090500 | 37903695 | 3110 | 3115 | 3125 | 3110 | 638 |
| 619 | 20250109 | 090400 | 35916540 | 3115 | 3120 | 3120 | 3115 | 1680 |
| 620 | 20250109 | 090300 | 30682840 | 3125 | 3120 | 3135 | 3110 | 868 |
| 621 | 20250109 | 090200 | 27979925 | 3120 | 3125 | 3125 | 3120 | 1246 |
| 622 | 20250109 | 090100 | 24089405 | 3135 | 3110 | 3135 | 3110 | 1000 |
| 623 | 20250109 | 090000 | 20970620 | 3110 | 3145 | 3145 | 3100 | 6721 |