31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 3 | 20250107 | 192000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20250107 | 191900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20250107 | 191800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20250107 | 191700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20250107 | 191600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20250107 | 191500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20250107 | 191400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20250107 | 191300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20250107 | 191200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20250107 | 191100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20250107 | 191000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20250107 | 190900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20250107 | 190800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20250107 | 190700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20250107 | 190600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20250107 | 190500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20250107 | 190400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20250107 | 190300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20250107 | 190200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20250107 | 190100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20250107 | 190000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20250107 | 185900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20250107 | 185800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20250107 | 185700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20250107 | 185600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20250107 | 185500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20250107 | 185400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20250107 | 185300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20250107 | 185200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20250107 | 185100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 33 | 20250107 | 185000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20250107 | 184900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20250107 | 184800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20250107 | 184700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20250107 | 184600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20250107 | 184500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20250107 | 184400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20250107 | 184300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20250107 | 184200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20250107 | 184100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20250107 | 184000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20250107 | 183900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20250107 | 183800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20250107 | 183700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20250107 | 183600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20250107 | 183500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20250107 | 183400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20250107 | 183300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20250107 | 183200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20250107 | 183100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20250107 | 183000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20250107 | 182900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20250107 | 182800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20250107 | 182700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20250107 | 182600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20250107 | 182500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20250107 | 182400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20250107 | 182300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20250107 | 182200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20250107 | 182100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 63 | 20250107 | 182000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20250107 | 181900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20250107 | 181800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20250107 | 181700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20250107 | 181600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20250107 | 181500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20250107 | 181400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20250107 | 181300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20250107 | 181200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20250107 | 181100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20250107 | 181000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20250107 | 180900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20250107 | 180800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20250107 | 180700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20250107 | 180600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20250107 | 180500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20250107 | 180400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20250107 | 180300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20250107 | 180200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20250107 | 180100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20250107 | 180000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20250107 | 175900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20250107 | 175800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20250107 | 175700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20250107 | 175600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20250107 | 175500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20250107 | 175400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20250107 | 175300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20250107 | 175200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20250107 | 175100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 93 | 20250107 | 175000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20250107 | 174900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20250107 | 174800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20250107 | 174700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20250107 | 174600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20250107 | 174500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20250107 | 174400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20250107 | 174300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20250107 | 174200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20250107 | 174100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20250107 | 174000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20250107 | 173900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20250107 | 173800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20250107 | 173700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20250107 | 173600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20250107 | 173500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20250107 | 173400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20250107 | 173300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20250107 | 173200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20250107 | 173100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20250107 | 173000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20250107 | 172900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20250107 | 172800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20250107 | 172700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20250107 | 172600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20250107 | 172500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20250107 | 172400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20250107 | 172300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20250107 | 172200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20250107 | 172100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 123 | 20250107 | 172000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20250107 | 171900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20250107 | 171800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20250107 | 171700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20250107 | 171600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20250107 | 171500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20250107 | 171400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20250107 | 171300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20250107 | 171200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20250107 | 171100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20250107 | 171000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20250107 | 170900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20250107 | 170800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20250107 | 170700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20250107 | 170600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20250107 | 170500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20250107 | 170400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20250107 | 170300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20250107 | 170200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20250107 | 170100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20250107 | 170000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20250107 | 165900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20250107 | 165800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20250107 | 165700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20250107 | 165600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20250107 | 165500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20250107 | 165400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20250107 | 165300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20250107 | 165200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20250107 | 165100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 153 | 20250107 | 165000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20250107 | 164900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20250107 | 164800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20250107 | 164700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20250107 | 164600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20250107 | 164500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20250107 | 164400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20250107 | 164300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20250107 | 164200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20250107 | 164100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20250107 | 164000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20250107 | 163900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20250107 | 163800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20250107 | 163700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20250107 | 163600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20250107 | 163500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20250107 | 163400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20250107 | 163300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20250107 | 163200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20250107 | 163100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20250107 | 163000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20250107 | 162900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20250107 | 162800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20250107 | 162700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20250107 | 162600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20250107 | 162500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20250107 | 162400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20250107 | 162300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20250107 | 162200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20250107 | 162100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 183 | 20250107 | 162000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20250107 | 161900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20250107 | 161800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20250107 | 161700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20250107 | 161600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20250107 | 161500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20250107 | 161400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20250107 | 161300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20250107 | 161200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20250107 | 161100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20250107 | 161000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20250107 | 160900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20250107 | 160800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20250107 | 160700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20250107 | 160600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20250107 | 160500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20250107 | 160400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20250107 | 160300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20250107 | 160200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20250107 | 160100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20250107 | 160000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20250107 | 155900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20250107 | 155800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20250107 | 155700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20250107 | 155600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20250107 | 155500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20250107 | 155400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20250107 | 155300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20250107 | 155200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20250107 | 155100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 213 | 20250107 | 155000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20250107 | 154900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20250107 | 154800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20250107 | 154700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20250107 | 154600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20250107 | 154500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20250107 | 154400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20250107 | 154300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20250107 | 154200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20250107 | 154100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20250107 | 154000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20250107 | 153900 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20250107 | 153800 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20250107 | 153700 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20250107 | 153600 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20250107 | 153500 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20250107 | 153400 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20250107 | 153300 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20250107 | 153200 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20250107 | 153100 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20250107 | 153000 | 3660969320 | 3855 | 3855 | 3855 | 3855 | 11647 |
| 234 | 20250107 | 152900 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20250107 | 152800 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20250107 | 152700 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20250107 | 152600 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20250107 | 152500 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20250107 | 152400 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20250107 | 152300 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20250107 | 152200 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20250107 | 152100 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20250107 | 152000 | 3616070135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20250107 | 151900 | 3616070135 | 3870 | 3870 | 3870 | 3865 | 337 |
| 245 | 20250107 | 151800 | 3614766945 | 3870 | 3870 | 3875 | 3870 | 2011 |
| 246 | 20250107 | 151700 | 3606981480 | 3875 | 3865 | 3875 | 3865 | 2294 |
| 247 | 20250107 | 151600 | 3598103680 | 3865 | 3865 | 3865 | 3865 | 150 |
| 248 | 20250107 | 151500 | 3597523930 | 3865 | 3875 | 3875 | 3865 | 2521 |
| 249 | 20250107 | 151400 | 3587766720 | 3875 | 3840 | 3875 | 3840 | 20338 |
| 250 | 20250107 | 151300 | 3509207210 | 3840 | 3850 | 3850 | 3840 | 2500 |
| 251 | 20250107 | 151200 | 3499597775 | 3855 | 3850 | 3855 | 3850 | 8430 |
| 252 | 20250107 | 151100 | 3467126080 | 3845 | 3845 | 3845 | 3840 | 1217 |
| 253 | 20250107 | 151000 | 3462446840 | 3845 | 3850 | 3860 | 3845 | 2680 |
| 254 | 20250107 | 150900 | 3452122720 | 3855 | 3850 | 3860 | 3845 | 4718 |
| 255 | 20250107 | 150800 | 3433944015 | 3845 | 3845 | 3845 | 3840 | 1506 |
| 256 | 20250107 | 150700 | 3428153460 | 3845 | 3845 | 3845 | 3845 | 10 |
| 257 | 20250107 | 150600 | 3428115010 | 3845 | 3840 | 3845 | 3840 | 80 |
| 258 | 20250107 | 150500 | 3427807425 | 3840 | 3845 | 3845 | 3840 | 1898 |
| 259 | 20250107 | 150400 | 3420519100 | 3835 | 3840 | 3840 | 3835 | 3134 |
| 260 | 20250107 | 150300 | 3408492775 | 3840 | 3845 | 3845 | 3840 | 1649 |
| 261 | 20250107 | 150200 | 3402159550 | 3840 | 3840 | 3840 | 3840 | 315 |
| 262 | 20250107 | 150100 | 3400949950 | 3845 | 3845 | 3850 | 3840 | 1456 |
| 263 | 20250107 | 150000 | 3395352390 | 3850 | 3850 | 3850 | 3845 | 554 |
| 264 | 20250107 | 145900 | 3393221835 | 3850 | 3850 | 3850 | 3850 | 642 |
| 265 | 20250107 | 145800 | 3390750135 | 3850 | 3850 | 3850 | 3850 | 907 |
| 266 | 20250107 | 145700 | 3387258185 | 3840 | 3840 | 3840 | 3840 | 3 |
| 267 | 20250107 | 145600 | 3387246665 | 3840 | 3850 | 3850 | 3840 | 624 |
| 268 | 20250107 | 145500 | 3384845465 | 3850 | 3850 | 3850 | 3840 | 1933 |
| 269 | 20250107 | 145400 | 3377420515 | 3845 | 3845 | 3845 | 3840 | 4298 |
| 270 | 20250107 | 145300 | 3360894710 | 3845 | 3840 | 3845 | 3840 | 1956 |
| 271 | 20250107 | 145200 | 3353383615 | 3840 | 3840 | 3840 | 3835 | 1716 |
| 272 | 20250107 | 145100 | 3346794675 | 3840 | 3840 | 3840 | 3840 | 2744 |
| 273 | 20250107 | 145000 | 3336257715 | 3840 | 3840 | 3840 | 3840 | 983 |
| 274 | 20250107 | 144900 | 3332482995 | 3840 | 3840 | 3840 | 3840 | 1494 |
| 275 | 20250107 | 144800 | 3326746035 | 3840 | 3840 | 3840 | 3840 | 28 |
| 276 | 20250107 | 144700 | 3326638515 | 3840 | 3840 | 3840 | 3840 | 22 |
| 277 | 20250107 | 144600 | 3326554035 | 3840 | 3840 | 3840 | 3840 | 110 |
| 278 | 20250107 | 144500 | 3326131635 | 3835 | 3835 | 3835 | 3835 | 5 |
| 279 | 20250107 | 144400 | 3326112460 | 3835 | 3840 | 3845 | 3835 | 984 |
| 280 | 20250107 | 144300 | 3322335960 | 3840 | 3840 | 3840 | 3840 | 102 |
| 281 | 20250107 | 144200 | 3321944280 | 3840 | 3840 | 3845 | 3840 | 127 |
| 282 | 20250107 | 144100 | 3321456475 | 3845 | 3845 | 3845 | 3845 | 118 |
| 283 | 20250107 | 144000 | 3321002765 | 3845 | 3835 | 3845 | 3835 | 3496 |
| 284 | 20250107 | 143900 | 3307582055 | 3835 | 3835 | 3835 | 3835 | 110 |
| 285 | 20250107 | 143800 | 3307160205 | 3830 | 3835 | 3835 | 3830 | 137 |
| 286 | 20250107 | 143700 | 3306635210 | 3835 | 3835 | 3835 | 3830 | 228 |
| 287 | 20250107 | 143600 | 3305761860 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20250107 | 143500 | 3305761860 | 3830 | 3830 | 3840 | 3830 | 90 |
| 289 | 20250107 | 143400 | 3305416560 | 3835 | 3835 | 3835 | 3835 | 1739 |
| 290 | 20250107 | 143300 | 3298747495 | 3825 | 3835 | 3835 | 3825 | 930 |
| 291 | 20250107 | 143200 | 3295189995 | 3835 | 3830 | 3835 | 3830 | 1405 |
| 292 | 20250107 | 143100 | 3289808595 | 3835 | 3825 | 3835 | 3820 | 6442 |
| 293 | 20250107 | 143000 | 3265156905 | 3825 | 3830 | 3830 | 3825 | 1366 |
| 294 | 20250107 | 142900 | 3259925335 | 3835 | 3835 | 3835 | 3830 | 1183 |
| 295 | 20250107 | 142800 | 3255393740 | 3830 | 3830 | 3835 | 3830 | 848 |
| 296 | 20250107 | 142700 | 3252142355 | 3835 | 3835 | 3835 | 3835 | 15 |
| 297 | 20250107 | 142600 | 3252084830 | 3835 | 3835 | 3835 | 3835 | 26 |
| 298 | 20250107 | 142500 | 3251985120 | 3835 | 3835 | 3835 | 3835 | 24 |
| 299 | 20250107 | 142400 | 3251893080 | 3835 | 3835 | 3835 | 3835 | 16 |
| 300 | 20250107 | 142300 | 3251831720 | 3835 | 3835 | 3835 | 3835 | 10 |
| 301 | 20250107 | 142200 | 3251793370 | 3830 | 3835 | 3835 | 3830 | 1448 |
| 302 | 20250107 | 142100 | 3246247525 | 3835 | 3835 | 3835 | 3835 | 34 |
| 303 | 20250107 | 142000 | 3246117135 | 3830 | 3830 | 3830 | 3830 | 279 |
| 304 | 20250107 | 141900 | 3245048565 | 3830 | 3835 | 3835 | 3830 | 84 |
| 305 | 20250107 | 141800 | 3244726455 | 3835 | 3840 | 3840 | 3835 | 1008 |
| 306 | 20250107 | 141700 | 3240860150 | 3835 | 3835 | 3835 | 3830 | 227 |
| 307 | 20250107 | 141600 | 3239990020 | 3830 | 3830 | 3835 | 3830 | 402 |
| 308 | 20250107 | 141500 | 3238448360 | 3830 | 3835 | 3835 | 3830 | 177 |
| 309 | 20250107 | 141400 | 3237769815 | 3835 | 3840 | 3840 | 3835 | 757 |
| 310 | 20250107 | 141300 | 3234866470 | 3840 | 3835 | 3840 | 3835 | 443 |
| 311 | 20250107 | 141200 | 3233166810 | 3835 | 3835 | 3835 | 3830 | 851 |
| 312 | 20250107 | 141100 | 3229906260 | 3835 | 3835 | 3835 | 3835 | 759 |
| 313 | 20250107 | 141000 | 3226995495 | 3835 | 3840 | 3840 | 3835 | 106 |
| 314 | 20250107 | 140900 | 3226588805 | 3840 | 3835 | 3840 | 3835 | 20 |
| 315 | 20250107 | 140800 | 3226512055 | 3835 | 3835 | 3835 | 3835 | 569 |
| 316 | 20250107 | 140700 | 3224329940 | 3840 | 3840 | 3840 | 3840 | 15 |
| 317 | 20250107 | 140600 | 3224272340 | 3840 | 3835 | 3840 | 3835 | 373 |
| 318 | 20250107 | 140500 | 3222840120 | 3835 | 3835 | 3840 | 3835 | 274 |
| 319 | 20250107 | 140400 | 3221788980 | 3835 | 3830 | 3835 | 3830 | 767 |
| 320 | 20250107 | 140300 | 3218851315 | 3825 | 3830 | 3830 | 3825 | 1207 |
| 321 | 20250107 | 140200 | 3214229575 | 3835 | 3840 | 3840 | 3830 | 1554 |
| 322 | 20250107 | 140100 | 3208270760 | 3840 | 3840 | 3840 | 3840 | 0 |
| 323 | 20250107 | 140000 | 3208270760 | 3840 | 3840 | 3840 | 3840 | 1 |
| 324 | 20250107 | 135900 | 3208266920 | 3830 | 3840 | 3840 | 3830 | 276 |
| 325 | 20250107 | 135800 | 3207209660 | 3840 | 3830 | 3840 | 3830 | 136 |
| 326 | 20250107 | 135700 | 3206688680 | 3830 | 3830 | 3830 | 3830 | 1424 |
| 327 | 20250107 | 135600 | 3201234760 | 3830 | 3840 | 3840 | 3830 | 527 |
| 328 | 20250107 | 135500 | 3199211350 | 3840 | 3840 | 3840 | 3840 | 23 |
| 329 | 20250107 | 135400 | 3199123030 | 3835 | 3835 | 3835 | 3835 | 21 |
| 330 | 20250107 | 135300 | 3199042495 | 3835 | 3840 | 3840 | 3835 | 43 |
| 331 | 20250107 | 135200 | 3198877585 | 3845 | 3840 | 3845 | 3840 | 445 |
| 332 | 20250107 | 135100 | 3197168735 | 3830 | 3840 | 3840 | 3830 | 1632 |
| 333 | 20250107 | 135000 | 3190902665 | 3830 | 3840 | 3840 | 3830 | 11148 |
| 334 | 20250107 | 134900 | 3148133025 | 3840 | 3840 | 3840 | 3840 | 30 |
| 335 | 20250107 | 134800 | 3148017825 | 3845 | 3835 | 3845 | 3835 | 127 |
| 336 | 20250107 | 134700 | 3147529780 | 3835 | 3835 | 3845 | 3835 | 55 |
| 337 | 20250107 | 134600 | 3147318625 | 3850 | 3840 | 3850 | 3840 | 1002 |
| 338 | 20250107 | 134500 | 3143470845 | 3850 | 3850 | 3850 | 3850 | 16 |
| 339 | 20250107 | 134400 | 3143409245 | 3850 | 3850 | 3850 | 3850 | 0 |
| 340 | 20250107 | 134300 | 3143409245 | 3850 | 3840 | 3850 | 3835 | 132 |
| 341 | 20250107 | 134200 | 3142901795 | 3845 | 3840 | 3845 | 3840 | 101 |
| 342 | 20250107 | 134100 | 3142513455 | 3840 | 3850 | 3850 | 3840 | 180 |
| 343 | 20250107 | 134000 | 3141821255 | 3850 | 3835 | 3850 | 3835 | 37 |
| 344 | 20250107 | 133900 | 3141678820 | 3835 | 3835 | 3835 | 3835 | 538 |
| 345 | 20250107 | 133800 | 3139615590 | 3850 | 3850 | 3850 | 3850 | 11 |
| 346 | 20250107 | 133700 | 3139573240 | 3850 | 3850 | 3850 | 3850 | 0 |
| 347 | 20250107 | 133600 | 3139573240 | 3850 | 3850 | 3850 | 3850 | 17 |
| 348 | 20250107 | 133500 | 3139507790 | 3850 | 3830 | 3850 | 3830 | 3328 |
| 349 | 20250107 | 133400 | 3126740450 | 3835 | 3835 | 3835 | 3835 | 2925 |
| 350 | 20250107 | 133300 | 3115523075 | 3835 | 3845 | 3845 | 3835 | 229 |
| 351 | 20250107 | 133200 | 3114642740 | 3850 | 3840 | 3850 | 3840 | 2705 |
| 352 | 20250107 | 133100 | 3104255420 | 3840 | 3825 | 3840 | 3825 | 3618 |
| 353 | 20250107 | 133000 | 3090373145 | 3825 | 3825 | 3825 | 3825 | 495 |
| 354 | 20250107 | 132900 | 3088479770 | 3830 | 3835 | 3835 | 3830 | 16 |
| 355 | 20250107 | 132800 | 3088418450 | 3835 | 3830 | 3835 | 3830 | 1035 |
| 356 | 20250107 | 132700 | 3084454300 | 3830 | 3830 | 3830 | 3830 | 561 |
| 357 | 20250107 | 132600 | 3082305670 | 3830 | 3830 | 3830 | 3830 | 50 |
| 358 | 20250107 | 132500 | 3082114170 | 3840 | 3840 | 3840 | 3840 | 5 |
| 359 | 20250107 | 132400 | 3082094970 | 3840 | 3825 | 3840 | 3825 | 1852 |
| 360 | 20250107 | 132300 | 3075005880 | 3830 | 3825 | 3830 | 3825 | 239 |
| 361 | 20250107 | 132200 | 3074091510 | 3825 | 3830 | 3830 | 3825 | 147 |
| 362 | 20250107 | 132100 | 3073529165 | 3830 | 3830 | 3830 | 3830 | 235 |
| 363 | 20250107 | 132000 | 3072629115 | 3825 | 3825 | 3830 | 3825 | 1780 |
| 364 | 20250107 | 131900 | 3065820365 | 3825 | 3830 | 3830 | 3825 | 963 |
| 365 | 20250107 | 131800 | 3062132100 | 3830 | 3830 | 3830 | 3830 | 1 |
| 366 | 20250107 | 131700 | 3062128270 | 3850 | 3830 | 3850 | 3830 | 167 |
| 367 | 20250107 | 131600 | 3061488140 | 3830 | 3830 | 3830 | 3830 | 9 |
| 368 | 20250107 | 131500 | 3061453670 | 3850 | 3845 | 3850 | 3830 | 9874 |
| 369 | 20250107 | 131400 | 3023550780 | 3845 | 3850 | 3850 | 3845 | 41 |
| 370 | 20250107 | 131300 | 3023393060 | 3850 | 3850 | 3855 | 3850 | 640 |
| 371 | 20250107 | 131200 | 3020928965 | 3850 | 3855 | 3855 | 3850 | 1218 |
| 372 | 20250107 | 131100 | 3016236770 | 3855 | 3855 | 3855 | 3855 | 584 |
| 373 | 20250107 | 131000 | 3013985450 | 3865 | 3855 | 3865 | 3855 | 323 |
| 374 | 20250107 | 130900 | 3012738860 | 3860 | 3860 | 3860 | 3860 | 191 |
| 375 | 20250107 | 130800 | 3012001600 | 3860 | 3860 | 3860 | 3860 | 537 |
| 376 | 20250107 | 130700 | 3009928780 | 3860 | 3850 | 3860 | 3850 | 1428 |
| 377 | 20250107 | 130600 | 3004421565 | 3855 | 3855 | 3855 | 3855 | 746 |
| 378 | 20250107 | 130500 | 3001545735 | 3850 | 3850 | 3855 | 3850 | 685 |
| 379 | 20250107 | 130400 | 2998908430 | 3850 | 3850 | 3850 | 3850 | 1 |
| 380 | 20250107 | 130300 | 2998904580 | 3855 | 3850 | 3855 | 3850 | 637 |
| 381 | 20250107 | 130200 | 2996449075 | 3855 | 3855 | 3855 | 3850 | 44 |
| 382 | 20250107 | 130100 | 2996279485 | 3855 | 3850 | 3855 | 3850 | 54 |
| 383 | 20250107 | 130000 | 2996071525 | 3855 | 3855 | 3855 | 3850 | 25 |
| 384 | 20250107 | 125900 | 2995975200 | 3850 | 3855 | 3855 | 3850 | 913 |
| 385 | 20250107 | 125800 | 2992458090 | 3855 | 3855 | 3855 | 3855 | 428 |
| 386 | 20250107 | 125700 | 2990808150 | 3855 | 3855 | 3855 | 3850 | 398 |
| 387 | 20250107 | 125600 | 2989275775 | 3855 | 3855 | 3855 | 3850 | 287 |
| 388 | 20250107 | 125500 | 2988170710 | 3855 | 3855 | 3855 | 3855 | 31 |
| 389 | 20250107 | 125400 | 2988051205 | 3855 | 3855 | 3860 | 3855 | 291 |
| 390 | 20250107 | 125300 | 2986929280 | 3855 | 3855 | 3855 | 3855 | 86 |
| 391 | 20250107 | 125200 | 2986597750 | 3855 | 3855 | 3855 | 3855 | 786 |
| 392 | 20250107 | 125100 | 2983567720 | 3855 | 3855 | 3855 | 3855 | 81 |
| 393 | 20250107 | 125000 | 2983255465 | 3855 | 3855 | 3855 | 3855 | 298 |
| 394 | 20250107 | 124900 | 2982106675 | 3855 | 3855 | 3855 | 3855 | 0 |
| 395 | 20250107 | 124800 | 2982106675 | 3855 | 3855 | 3855 | 3855 | 1 |
| 396 | 20250107 | 124700 | 2982102820 | 3855 | 3850 | 3855 | 3850 | 1687 |
| 397 | 20250107 | 124600 | 2975607855 | 3845 | 3850 | 3850 | 3845 | 178 |
| 398 | 20250107 | 124500 | 2974922670 | 3855 | 3855 | 3855 | 3855 | 11 |
| 399 | 20250107 | 124400 | 2974880265 | 3855 | 3855 | 3855 | 3850 | 12 |
| 400 | 20250107 | 124300 | 2974834010 | 3850 | 3855 | 3855 | 3850 | 167 |
| 401 | 20250107 | 124200 | 2974190945 | 3855 | 3855 | 3855 | 3850 | 219 |
| 402 | 20250107 | 124100 | 2973347700 | 3855 | 3855 | 3855 | 3850 | 22 |
| 403 | 20250107 | 124000 | 2973262905 | 3850 | 3850 | 3855 | 3850 | 302 |
| 404 | 20250107 | 123900 | 2972099315 | 3850 | 3855 | 3855 | 3850 | 62 |
| 405 | 20250107 | 123800 | 2971860420 | 3845 | 3855 | 3855 | 3845 | 1159 |
| 406 | 20250107 | 123700 | 2967399995 | 3855 | 3855 | 3855 | 3850 | 223 |
| 407 | 20250107 | 123600 | 2966541280 | 3855 | 3855 | 3855 | 3855 | 24 |
| 408 | 20250107 | 123500 | 2966448760 | 3855 | 3850 | 3855 | 3850 | 720 |
| 409 | 20250107 | 123400 | 2963673855 | 3850 | 3850 | 3850 | 3850 | 3557 |
| 410 | 20250107 | 123300 | 2949979405 | 3850 | 3850 | 3855 | 3850 | 55 |
| 411 | 20250107 | 123200 | 2949767580 | 3850 | 3855 | 3855 | 3850 | 1091 |
| 412 | 20250107 | 123100 | 2945567175 | 3850 | 3855 | 3855 | 3850 | 339 |
| 413 | 20250107 | 123000 | 2944260380 | 3855 | 3860 | 3860 | 3855 | 247 |
| 414 | 20250107 | 122900 | 2943308170 | 3860 | 3855 | 3860 | 3855 | 3723 |
| 415 | 20250107 | 122800 | 2928955980 | 3855 | 3860 | 3860 | 3855 | 31 |
| 416 | 20250107 | 122700 | 2928836325 | 3860 | 3860 | 3860 | 3855 | 148 |
| 417 | 20250107 | 122600 | 2928265145 | 3860 | 3855 | 3860 | 3855 | 114 |
| 418 | 20250107 | 122500 | 2927825620 | 3860 | 3860 | 3860 | 3860 | 1534 |
| 419 | 20250107 | 122400 | 2921904380 | 3860 | 3865 | 3875 | 3860 | 896 |
| 420 | 20250107 | 122300 | 2918443595 | 3875 | 3870 | 3875 | 3860 | 782 |
| 421 | 20250107 | 122200 | 2915422355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 422 | 20250107 | 122100 | 2915422355 | 3860 | 3860 | 3860 | 3860 | 50 |
| 423 | 20250107 | 122000 | 2915229355 | 3875 | 3875 | 3875 | 3875 | 230 |
| 424 | 20250107 | 121900 | 2914338105 | 3860 | 3860 | 3860 | 3850 | 1375 |
| 425 | 20250107 | 121800 | 2909032725 | 3860 | 3860 | 3860 | 3860 | 102 |
| 426 | 20250107 | 121700 | 2908639005 | 3860 | 3860 | 3860 | 3850 | 45 |
| 427 | 20250107 | 121600 | 2908465695 | 3860 | 3855 | 3860 | 3850 | 1021 |
| 428 | 20250107 | 121500 | 2904529150 | 3855 | 3875 | 3875 | 3855 | 121 |
| 429 | 20250107 | 121400 | 2904060295 | 3875 | 3875 | 3875 | 3875 | 22 |
| 430 | 20250107 | 121300 | 2903975045 | 3875 | 3875 | 3875 | 3875 | 30 |
| 431 | 20250107 | 121200 | 2903858795 | 3875 | 3870 | 3875 | 3870 | 19 |
| 432 | 20250107 | 121100 | 2903785190 | 3875 | 3855 | 3875 | 3855 | 333 |
| 433 | 20250107 | 121000 | 2902499535 | 3850 | 3855 | 3855 | 3850 | 573 |
| 434 | 20250107 | 120900 | 2900290675 | 3855 | 3860 | 3860 | 3850 | 6320 |
| 435 | 20250107 | 120800 | 2875929280 | 3860 | 3865 | 3870 | 3860 | 1099 |
| 436 | 20250107 | 120700 | 2871685960 | 3865 | 3865 | 3865 | 3865 | 1 |
| 437 | 20250107 | 120600 | 2871682095 | 3870 | 3865 | 3870 | 3865 | 5 |
| 438 | 20250107 | 120500 | 2871662750 | 3870 | 3870 | 3870 | 3870 | 20 |
| 439 | 20250107 | 120400 | 2871585350 | 3865 | 3865 | 3865 | 3865 | 173 |
| 440 | 20250107 | 120300 | 2870916705 | 3865 | 3870 | 3870 | 3865 | 11 |
| 441 | 20250107 | 120200 | 2870874140 | 3870 | 3870 | 3870 | 3865 | 191 |
| 442 | 20250107 | 120100 | 2870134975 | 3870 | 3870 | 3870 | 3870 | 240 |
| 443 | 20250107 | 120000 | 2869206175 | 3870 | 3895 | 3895 | 3870 | 2161 |
| 444 | 20250107 | 115900 | 2860822035 | 3880 | 3895 | 3895 | 3880 | 592 |
| 445 | 20250107 | 115800 | 2858522960 | 3895 | 3895 | 3895 | 3895 | 0 |
| 446 | 20250107 | 115700 | 2858522960 | 3895 | 3895 | 3895 | 3875 | 42 |
| 447 | 20250107 | 115600 | 2858359770 | 3900 | 3875 | 3900 | 3875 | 4109 |
| 448 | 20250107 | 115500 | 2842387445 | 3870 | 3860 | 3870 | 3860 | 2824 |
| 449 | 20250107 | 115400 | 2831458775 | 3870 | 3870 | 3870 | 3870 | 12 |
| 450 | 20250107 | 115300 | 2831412335 | 3870 | 3870 | 3870 | 3855 | 224 |
| 451 | 20250107 | 115200 | 2830545485 | 3865 | 3860 | 3870 | 3860 | 515 |
| 452 | 20250107 | 115100 | 2828555845 | 3860 | 3860 | 3860 | 3860 | 1010 |
| 453 | 20250107 | 115000 | 2824657245 | 3865 | 3865 | 3870 | 3860 | 1677 |
| 454 | 20250107 | 114900 | 2818176675 | 3865 | 3865 | 3865 | 3865 | 636 |
| 455 | 20250107 | 114800 | 2815718535 | 3865 | 3870 | 3870 | 3865 | 41 |
| 456 | 20250107 | 114700 | 2815559965 | 3870 | 3870 | 3870 | 3870 | 324 |
| 457 | 20250107 | 114600 | 2814306085 | 3875 | 3875 | 3875 | 3875 | 27 |
| 458 | 20250107 | 114500 | 2814201460 | 3875 | 3875 | 3875 | 3875 | 570 |
| 459 | 20250107 | 114400 | 2811992710 | 3875 | 3860 | 3875 | 3860 | 739 |
| 460 | 20250107 | 114300 | 2809140020 | 3860 | 3875 | 3875 | 3860 | 187 |
| 461 | 20250107 | 114200 | 2808418000 | 3875 | 3875 | 3875 | 3860 | 129 |
| 462 | 20250107 | 114100 | 2807918305 | 3875 | 3875 | 3875 | 3875 | 7 |
| 463 | 20250107 | 114000 | 2807891180 | 3855 | 3855 | 3860 | 3855 | 22 |
| 464 | 20250107 | 113900 | 2807806270 | 3855 | 3875 | 3875 | 3855 | 5109 |
| 465 | 20250107 | 113800 | 2788076290 | 3885 | 3880 | 3885 | 3875 | 619 |
| 466 | 20250107 | 113700 | 2785677355 | 3885 | 3880 | 3885 | 3875 | 1200 |
| 467 | 20250107 | 113600 | 2781021360 | 3885 | 3885 | 3890 | 3885 | 464 |
| 468 | 20250107 | 113500 | 2779218220 | 3890 | 3890 | 3890 | 3890 | 201 |
| 469 | 20250107 | 113400 | 2778436330 | 3890 | 3885 | 3890 | 3880 | 2259 |
| 470 | 20250107 | 113300 | 2769660880 | 3890 | 3900 | 3905 | 3890 | 1759 |
| 471 | 20250107 | 113200 | 2762811125 | 3900 | 3905 | 3905 | 3900 | 81 |
| 472 | 20250107 | 113100 | 2762495070 | 3905 | 3905 | 3905 | 3905 | 47 |
| 473 | 20250107 | 113000 | 2762311535 | 3905 | 3905 | 3905 | 3905 | 0 |
| 474 | 20250107 | 112900 | 2762311535 | 3905 | 3900 | 3905 | 3885 | 410 |
| 475 | 20250107 | 112800 | 2760714085 | 3900 | 3895 | 3900 | 3895 | 1846 |
| 476 | 20250107 | 112700 | 2753515045 | 3895 | 3890 | 3895 | 3890 | 1579 |
| 477 | 20250107 | 112600 | 2747368260 | 3890 | 3890 | 3890 | 3890 | 112 |
| 478 | 20250107 | 112500 | 2746932580 | 3890 | 3890 | 3890 | 3890 | 30 |
| 479 | 20250107 | 112400 | 2746815880 | 3885 | 3885 | 3885 | 3885 | 0 |
| 480 | 20250107 | 112300 | 2746815880 | 3885 | 3890 | 3890 | 3885 | 580 |
| 481 | 20250107 | 112200 | 2744559690 | 3890 | 3890 | 3890 | 3890 | 338 |
| 482 | 20250107 | 112100 | 2743244870 | 3890 | 3890 | 3890 | 3890 | 39 |
| 483 | 20250107 | 112000 | 2743093160 | 3890 | 3890 | 3890 | 3885 | 1138 |
| 484 | 20250107 | 111900 | 2738671340 | 3890 | 3890 | 3895 | 3885 | 433 |
| 485 | 20250107 | 111800 | 2736987310 | 3890 | 3895 | 3895 | 3890 | 247 |
| 486 | 20250107 | 111700 | 2736025940 | 3895 | 3890 | 3895 | 3890 | 327 |
| 487 | 20250107 | 111600 | 2734753895 | 3895 | 3895 | 3895 | 3895 | 3909 |
| 488 | 20250107 | 111500 | 2719528340 | 3895 | 3890 | 3895 | 3890 | 383 |
| 489 | 20250107 | 111400 | 2718037305 | 3890 | 3895 | 3895 | 3890 | 20 |
| 490 | 20250107 | 111300 | 2717959495 | 3895 | 3895 | 3895 | 3895 | 334 |
| 491 | 20250107 | 111200 | 2716658565 | 3895 | 3895 | 3895 | 3895 | 29 |
| 492 | 20250107 | 111100 | 2716545610 | 3895 | 3895 | 3895 | 3895 | 7 |
| 493 | 20250107 | 111000 | 2716518345 | 3890 | 3890 | 3900 | 3890 | 2103 |
| 494 | 20250107 | 110900 | 2708332210 | 3890 | 3895 | 3895 | 3890 | 2202 |
| 495 | 20250107 | 110800 | 2699759585 | 3895 | 3895 | 3895 | 3895 | 27 |
| 496 | 20250107 | 110700 | 2699654420 | 3885 | 3895 | 3895 | 3885 | 465 |
| 497 | 20250107 | 110600 | 2697845575 | 3895 | 3885 | 3895 | 3885 | 581 |
| 498 | 20250107 | 110500 | 2695588380 | 3885 | 3900 | 3900 | 3885 | 801 |
| 499 | 20250107 | 110400 | 2692476480 | 3880 | 3895 | 3895 | 3880 | 3162 |
| 500 | 20250107 | 110300 | 2680200490 | 3900 | 3895 | 3900 | 3880 | 5463 |
| 501 | 20250107 | 110200 | 2658988655 | 3895 | 3895 | 3895 | 3890 | 296 |
| 502 | 20250107 | 110100 | 2657837130 | 3890 | 3895 | 3905 | 3890 | 4124 |
| 503 | 20250107 | 110000 | 2641775315 | 3895 | 3900 | 3905 | 3895 | 1789 |
| 504 | 20250107 | 105900 | 2634797350 | 3900 | 3900 | 3900 | 3895 | 161 |
| 505 | 20250107 | 105800 | 2634170240 | 3895 | 3900 | 3900 | 3895 | 527 |
| 506 | 20250107 | 105700 | 2632115075 | 3895 | 3900 | 3900 | 3890 | 29 |
| 507 | 20250107 | 105600 | 2632002035 | 3900 | 3895 | 3900 | 3895 | 4306 |
| 508 | 20250107 | 105500 | 2615215155 | 3900 | 3905 | 3905 | 3895 | 510 |
| 509 | 20250107 | 105400 | 2613226150 | 3895 | 3910 | 3910 | 3895 | 3071 |
| 510 | 20250107 | 105300 | 2601249910 | 3910 | 3905 | 3910 | 3905 | 4577 |
| 511 | 20250107 | 105200 | 2583369830 | 3910 | 3910 | 3910 | 3905 | 1400 |
| 512 | 20250107 | 105100 | 2577896330 | 3905 | 3910 | 3915 | 3905 | 4872 |
| 513 | 20250107 | 105000 | 2558833180 | 3910 | 3905 | 3915 | 3900 | 6865 |
| 514 | 20250107 | 104900 | 2532025610 | 3900 | 3900 | 3905 | 3900 | 903 |
| 515 | 20250107 | 104800 | 2528502935 | 3905 | 3905 | 3910 | 3900 | 1069 |
| 516 | 20250107 | 104700 | 2524328440 | 3900 | 3910 | 3910 | 3900 | 384 |
| 517 | 20250107 | 104600 | 2522827070 | 3910 | 3900 | 3915 | 3900 | 5615 |
| 518 | 20250107 | 104500 | 2500885535 | 3890 | 3900 | 3900 | 3890 | 813 |
| 519 | 20250107 | 104400 | 2497722835 | 3895 | 3890 | 3895 | 3890 | 3235 |
| 520 | 20250107 | 104300 | 2485132640 | 3885 | 3890 | 3890 | 3885 | 1133 |
| 521 | 20250107 | 104200 | 2480726770 | 3885 | 3880 | 3885 | 3875 | 1556 |
| 522 | 20250107 | 104100 | 2474691275 | 3885 | 3885 | 3885 | 3885 | 145 |
| 523 | 20250107 | 104000 | 2474127950 | 3885 | 3890 | 3890 | 3885 | 10 |
| 524 | 20250107 | 103900 | 2474089060 | 3890 | 3890 | 3890 | 3890 | 635 |
| 525 | 20250107 | 103800 | 2471618910 | 3890 | 3890 | 3895 | 3880 | 740 |
| 526 | 20250107 | 103700 | 2468746040 | 3895 | 3895 | 3895 | 3890 | 1003 |
| 527 | 20250107 | 103600 | 2464842020 | 3900 | 3905 | 3905 | 3895 | 3345 |
| 528 | 20250107 | 103500 | 2451802305 | 3900 | 3915 | 3915 | 3900 | 6716 |
| 529 | 20250107 | 103400 | 2425565915 | 3910 | 3915 | 3915 | 3910 | 252 |
| 530 | 20250107 | 103300 | 2424579855 | 3915 | 3910 | 3915 | 3905 | 2836 |
| 531 | 20250107 | 103200 | 2413491370 | 3910 | 3910 | 3915 | 3895 | 1191 |
| 532 | 20250107 | 103100 | 2408838250 | 3915 | 3870 | 3920 | 3870 | 27463 |
| 533 | 20250107 | 103000 | 2301796475 | 3865 | 3860 | 3865 | 3860 | 2007 |
| 534 | 20250107 | 102900 | 2294039465 | 3865 | 3865 | 3865 | 3865 | 136 |
| 535 | 20250107 | 102800 | 2293513825 | 3865 | 3860 | 3865 | 3860 | 196 |
| 536 | 20250107 | 102700 | 2292757200 | 3865 | 3865 | 3865 | 3865 | 103 |
| 537 | 20250107 | 102600 | 2292359105 | 3865 | 3870 | 3870 | 3865 | 84 |
| 538 | 20250107 | 102500 | 2292034310 | 3865 | 3870 | 3870 | 3865 | 4245 |
| 539 | 20250107 | 102400 | 2275613795 | 3875 | 3875 | 3875 | 3870 | 65 |
| 540 | 20250107 | 102300 | 2275362065 | 3870 | 3875 | 3875 | 3870 | 154 |
| 541 | 20250107 | 102200 | 2274765720 | 3875 | 3875 | 3875 | 3875 | 209 |
| 542 | 20250107 | 102100 | 2273955845 | 3875 | 3875 | 3875 | 3875 | 79 |
| 543 | 20250107 | 102000 | 2273649720 | 3875 | 3875 | 3875 | 3875 | 859 |
| 544 | 20250107 | 101900 | 2270321095 | 3870 | 3870 | 3875 | 3870 | 202 |
| 545 | 20250107 | 101800 | 2269539260 | 3870 | 3875 | 3880 | 3870 | 331 |
| 546 | 20250107 | 101700 | 2268258145 | 3875 | 3885 | 3885 | 3875 | 262 |
| 547 | 20250107 | 101600 | 2267241735 | 3890 | 3890 | 3890 | 3890 | 0 |
| 548 | 20250107 | 101500 | 2267241735 | 3890 | 3890 | 3890 | 3885 | 357 |
| 549 | 20250107 | 101400 | 2265853245 | 3890 | 3885 | 3890 | 3880 | 1574 |
| 550 | 20250107 | 101300 | 2259739170 | 3885 | 3885 | 3885 | 3885 | 338 |
| 551 | 20250107 | 101200 | 2258426040 | 3885 | 3870 | 3885 | 3855 | 6794 |
| 552 | 20250107 | 101100 | 2232100295 | 3870 | 3870 | 3880 | 3870 | 249 |
| 553 | 20250107 | 101000 | 2231136655 | 3855 | 3870 | 3885 | 3855 | 9659 |
| 554 | 20250107 | 100900 | 2193783295 | 3860 | 3865 | 3870 | 3860 | 111 |
| 555 | 20250107 | 100800 | 2193354635 | 3865 | 3870 | 3870 | 3865 | 56 |
| 556 | 20250107 | 100700 | 2193138040 | 3870 | 3860 | 3870 | 3860 | 1798 |
| 557 | 20250107 | 100600 | 2186194570 | 3860 | 3865 | 3865 | 3855 | 1576 |
| 558 | 20250107 | 100500 | 2180105000 | 3865 | 3870 | 3870 | 3865 | 234 |
| 559 | 20250107 | 100400 | 2179200570 | 3870 | 3870 | 3870 | 3865 | 1268 |
| 560 | 20250107 | 100300 | 2174298410 | 3870 | 3865 | 3870 | 3865 | 1258 |
| 561 | 20250107 | 100200 | 2169434960 | 3865 | 3870 | 3870 | 3860 | 3857 |
| 562 | 20250107 | 100100 | 2154539325 | 3870 | 3865 | 3870 | 3865 | 1423 |
| 563 | 20250107 | 100000 | 2149032925 | 3865 | 3875 | 3875 | 3865 | 370 |
| 564 | 20250107 | 095900 | 2147601165 | 3865 | 3865 | 3865 | 3865 | 2007 |
| 565 | 20250107 | 095800 | 2139844110 | 3865 | 3865 | 3865 | 3865 | 1672 |
| 566 | 20250107 | 095700 | 2133381830 | 3860 | 3860 | 3875 | 3860 | 14 |
| 567 | 20250107 | 095600 | 2133327760 | 3860 | 3880 | 3880 | 3860 | 3930 |
| 568 | 20250107 | 095500 | 2118120930 | 3885 | 3875 | 3885 | 3875 | 5245 |
| 569 | 20250107 | 095400 | 2097755195 | 3875 | 3875 | 3875 | 3875 | 0 |
| 570 | 20250107 | 095300 | 2097755195 | 3875 | 3870 | 3875 | 3870 | 3434 |
| 571 | 20250107 | 095200 | 2084460155 | 3875 | 3880 | 3880 | 3860 | 2554 |
| 572 | 20250107 | 095100 | 2074594695 | 3865 | 3865 | 3880 | 3865 | 521 |
| 573 | 20250107 | 095000 | 2072580280 | 3880 | 3870 | 3880 | 3860 | 4897 |
| 574 | 20250107 | 094900 | 2053636655 | 3870 | 3865 | 3870 | 3850 | 3509 |
| 575 | 20250107 | 094800 | 2040094890 | 3870 | 3870 | 3880 | 3865 | 6493 |
| 576 | 20250107 | 094700 | 2014979265 | 3885 | 3880 | 3885 | 3870 | 977 |
| 577 | 20250107 | 094600 | 2011191135 | 3880 | 3880 | 3885 | 3875 | 1561 |
| 578 | 20250107 | 094500 | 2005135860 | 3880 | 3870 | 3880 | 3870 | 1592 |
| 579 | 20250107 | 094400 | 1998960965 | 3880 | 3880 | 3880 | 3880 | 120 |
| 580 | 20250107 | 094300 | 1998495365 | 3880 | 3870 | 3880 | 3870 | 53 |
| 581 | 20250107 | 094200 | 1998289980 | 3870 | 3870 | 3880 | 3860 | 1727 |
| 582 | 20250107 | 094100 | 1991598140 | 3870 | 3870 | 3870 | 3855 | 2278 |
| 583 | 20250107 | 094000 | 1982782565 | 3855 | 3860 | 3870 | 3855 | 1126 |
| 584 | 20250107 | 093900 | 1978436205 | 3860 | 3860 | 3860 | 3860 | 1642 |
| 585 | 20250107 | 093800 | 1972098085 | 3850 | 3860 | 3860 | 3850 | 1711 |
| 586 | 20250107 | 093700 | 1965509875 | 3865 | 3870 | 3870 | 3855 | 5638 |
| 587 | 20250107 | 093600 | 1943735810 | 3860 | 3860 | 3865 | 3860 | 410 |
| 588 | 20250107 | 093500 | 1942151515 | 3860 | 3860 | 3860 | 3860 | 1891 |
| 589 | 20250107 | 093400 | 1934852255 | 3860 | 3870 | 3870 | 3845 | 7782 |
| 590 | 20250107 | 093300 | 1904844265 | 3855 | 3845 | 3880 | 3845 | 3272 |
| 591 | 20250107 | 093200 | 1892213030 | 3850 | 3845 | 3855 | 3845 | 4808 |
| 592 | 20250107 | 093100 | 1873705490 | 3840 | 3835 | 3845 | 3835 | 2763 |
| 593 | 20250107 | 093000 | 1863088720 | 3830 | 3850 | 3855 | 3825 | 5947 |
| 594 | 20250107 | 092900 | 1840266935 | 3850 | 3850 | 3855 | 3840 | 6841 |
| 595 | 20250107 | 092800 | 1813961045 | 3850 | 3855 | 3855 | 3845 | 1558 |
| 596 | 20250107 | 092700 | 1807963300 | 3850 | 3855 | 3865 | 3845 | 2748 |
| 597 | 20250107 | 092600 | 1797382550 | 3850 | 3845 | 3855 | 3845 | 4909 |
| 598 | 20250107 | 092500 | 1778470155 | 3850 | 3860 | 3865 | 3845 | 1604 |
| 599 | 20250107 | 092400 | 1772293235 | 3860 | 3850 | 3860 | 3845 | 4586 |
| 600 | 20250107 | 092300 | 1754646245 | 3845 | 3885 | 3885 | 3845 | 9267 |
| 601 | 20250107 | 092200 | 1718882985 | 3890 | 3870 | 3890 | 3870 | 6943 |
| 602 | 20250107 | 092100 | 1691979750 | 3870 | 3885 | 3890 | 3870 | 6602 |
| 603 | 20250107 | 092000 | 1666400420 | 3880 | 3935 | 3950 | 3875 | 21755 |
| 604 | 20250107 | 091900 | 1581288305 | 3950 | 3970 | 3970 | 3935 | 4762 |
| 605 | 20250107 | 091800 | 1562476980 | 3970 | 3950 | 3970 | 3935 | 17125 |
| 606 | 20250107 | 091700 | 1494729430 | 3950 | 3950 | 3955 | 3940 | 9223 |
| 607 | 20250107 | 091600 | 1458333780 | 3950 | 3970 | 3975 | 3950 | 11902 |
| 608 | 20250107 | 091500 | 1411220030 | 3945 | 3930 | 3975 | 3930 | 23906 |
| 609 | 20250107 | 091400 | 1316562775 | 3930 | 3945 | 3945 | 3925 | 20073 |
| 610 | 20250107 | 091300 | 1237639495 | 3940 | 3945 | 3950 | 3930 | 13643 |
| 611 | 20250107 | 091200 | 1183929020 | 3960 | 3925 | 3965 | 3920 | 31466 |
| 612 | 20250107 | 091100 | 1059749320 | 3920 | 3980 | 3980 | 3915 | 45562 |
| 613 | 20250107 | 091000 | 880098280 | 3985 | 3940 | 4000 | 3935 | 66786 |
| 614 | 20250107 | 090900 | 614651945 | 3950 | 3850 | 3950 | 3850 | 73473 |
| 615 | 20250107 | 090800 | 327603855 | 3855 | 3830 | 3870 | 3820 | 17403 |
| 616 | 20250107 | 090700 | 260702495 | 3830 | 3825 | 3830 | 3800 | 6662 |
| 617 | 20250107 | 090600 | 235262025 | 3825 | 3820 | 3825 | 3820 | 2055 |
| 618 | 20250107 | 090500 | 227402200 | 3825 | 3775 | 3825 | 3775 | 16526 |
| 619 | 20250107 | 090400 | 164599440 | 3775 | 3795 | 3795 | 3755 | 5549 |
| 620 | 20250107 | 090300 | 143690165 | 3795 | 3810 | 3810 | 3775 | 6919 |
| 621 | 20250107 | 090200 | 117468365 | 3790 | 3785 | 3810 | 3770 | 2720 |
| 622 | 20250107 | 090100 | 107158400 | 3780 | 3750 | 3790 | 3750 | 4712 |
| 623 | 20250107 | 090000 | 89418055 | 3750 | 3725 | 3755 | 3725 | 23951 |