31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 3 | 20250108 | 192100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20250108 | 192000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20250108 | 191900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20250108 | 191800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20250108 | 191700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20250108 | 191600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20250108 | 191500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20250108 | 191400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20250108 | 191300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20250108 | 191200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20250108 | 191100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20250108 | 191000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20250108 | 190900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20250108 | 190800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20250108 | 190700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20250108 | 190600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20250108 | 190500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20250108 | 190400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20250108 | 190300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20250108 | 190200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20250108 | 190100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20250108 | 190000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20250108 | 185900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20250108 | 185800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20250108 | 185700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20250108 | 185600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20250108 | 185500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20250108 | 185400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20250108 | 185300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20250108 | 185200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 33 | 20250108 | 185100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20250108 | 185000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20250108 | 184900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20250108 | 184800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20250108 | 184700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20250108 | 184600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20250108 | 184500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20250108 | 184400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20250108 | 184300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20250108 | 184200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20250108 | 184100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20250108 | 184000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20250108 | 183900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20250108 | 183800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20250108 | 183700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20250108 | 183600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20250108 | 183500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20250108 | 183400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20250108 | 183300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20250108 | 183200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20250108 | 183100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20250108 | 183000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20250108 | 182900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20250108 | 182800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20250108 | 182700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20250108 | 182600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20250108 | 182500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20250108 | 182400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20250108 | 182300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20250108 | 182200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 63 | 20250108 | 182100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20250108 | 182000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20250108 | 181900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20250108 | 181800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20250108 | 181700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20250108 | 181600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20250108 | 181500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20250108 | 181400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20250108 | 181300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20250108 | 181200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20250108 | 181100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20250108 | 181000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20250108 | 180900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20250108 | 180800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20250108 | 180700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20250108 | 180600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20250108 | 180500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20250108 | 180400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20250108 | 180300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20250108 | 180200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20250108 | 180100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20250108 | 180000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20250108 | 175900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20250108 | 175800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20250108 | 175700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20250108 | 175600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20250108 | 175500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20250108 | 175400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20250108 | 175300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20250108 | 175200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 93 | 20250108 | 175100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20250108 | 175000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20250108 | 174900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20250108 | 174800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20250108 | 174700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20250108 | 174600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20250108 | 174500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20250108 | 174400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20250108 | 174300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20250108 | 174200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20250108 | 174100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20250108 | 174000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20250108 | 173900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20250108 | 173800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20250108 | 173700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20250108 | 173600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20250108 | 173500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20250108 | 173400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20250108 | 173300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20250108 | 173200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20250108 | 173100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20250108 | 173000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20250108 | 172900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20250108 | 172800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20250108 | 172700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20250108 | 172600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20250108 | 172500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20250108 | 172400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20250108 | 172300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20250108 | 172200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 123 | 20250108 | 172100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20250108 | 172000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20250108 | 171900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20250108 | 171800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20250108 | 171700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20250108 | 171600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20250108 | 171500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20250108 | 171400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20250108 | 171300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20250108 | 171200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20250108 | 171100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20250108 | 171000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20250108 | 170900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20250108 | 170800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20250108 | 170700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20250108 | 170600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20250108 | 170500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20250108 | 170400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20250108 | 170300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20250108 | 170200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20250108 | 170100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20250108 | 170000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20250108 | 165900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20250108 | 165800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20250108 | 165700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20250108 | 165600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20250108 | 165500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20250108 | 165400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20250108 | 165300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20250108 | 165200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 153 | 20250108 | 165100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20250108 | 165000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20250108 | 164900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20250108 | 164800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20250108 | 164700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20250108 | 164600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20250108 | 164500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20250108 | 164400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20250108 | 164300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20250108 | 164200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20250108 | 164100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20250108 | 164000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20250108 | 163900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20250108 | 163800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20250108 | 163700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20250108 | 163600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20250108 | 163500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20250108 | 163400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20250108 | 163300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20250108 | 163200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20250108 | 163100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20250108 | 163000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20250108 | 162900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20250108 | 162800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20250108 | 162700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20250108 | 162600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20250108 | 162500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20250108 | 162400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20250108 | 162300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20250108 | 162200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 183 | 20250108 | 162100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20250108 | 162000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20250108 | 161900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20250108 | 161800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20250108 | 161700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20250108 | 161600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20250108 | 161500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20250108 | 161400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20250108 | 161300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20250108 | 161200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20250108 | 161100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20250108 | 161000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20250108 | 160900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20250108 | 160800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20250108 | 160700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20250108 | 160600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20250108 | 160500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20250108 | 160400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20250108 | 160300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20250108 | 160200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20250108 | 160100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20250108 | 160000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20250108 | 155900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20250108 | 155800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20250108 | 155700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20250108 | 155600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20250108 | 155500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20250108 | 155400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20250108 | 155300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20250108 | 155200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 213 | 20250108 | 155100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20250108 | 155000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20250108 | 154900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20250108 | 154800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20250108 | 154700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20250108 | 154600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20250108 | 154500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20250108 | 154400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20250108 | 154300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20250108 | 154200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20250108 | 154100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20250108 | 154000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20250108 | 153900 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20250108 | 153800 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20250108 | 153700 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20250108 | 153600 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20250108 | 153500 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20250108 | 153400 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20250108 | 153300 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20250108 | 153200 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20250108 | 153100 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20250108 | 153000 | 2090312475 | 3810 | 3810 | 3810 | 3810 | 13202 |
| 235 | 20250108 | 152900 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20250108 | 152800 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20250108 | 152700 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20250108 | 152600 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20250108 | 152500 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20250108 | 152400 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20250108 | 152300 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20250108 | 152200 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20250108 | 152100 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20250108 | 152000 | 2040012855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 245 | 20250108 | 151900 | 2040012855 | 3815 | 3820 | 3825 | 3815 | 1320 |
| 246 | 20250108 | 151800 | 2034969885 | 3820 | 3820 | 3820 | 3815 | 2660 |
| 247 | 20250108 | 151700 | 2024811515 | 3820 | 3820 | 3820 | 3815 | 4990 |
| 248 | 20250108 | 151600 | 2005770620 | 3815 | 3820 | 3820 | 3815 | 709 |
| 249 | 20250108 | 151500 | 2003065750 | 3815 | 3815 | 3820 | 3815 | 146 |
| 250 | 20250108 | 151400 | 2002508755 | 3815 | 3815 | 3815 | 3810 | 1506 |
| 251 | 20250108 | 151300 | 1996769280 | 3810 | 3820 | 3820 | 3810 | 2618 |
| 252 | 20250108 | 151200 | 1986781295 | 3820 | 3820 | 3820 | 3815 | 319 |
| 253 | 20250108 | 151100 | 1985563670 | 3820 | 3820 | 3820 | 3815 | 240 |
| 254 | 20250108 | 151000 | 1984647900 | 3820 | 3820 | 3820 | 3815 | 1098 |
| 255 | 20250108 | 150900 | 1980458545 | 3820 | 3820 | 3820 | 3815 | 3544 |
| 256 | 20250108 | 150800 | 1966938125 | 3820 | 3820 | 3820 | 3820 | 39 |
| 257 | 20250108 | 150700 | 1966789145 | 3820 | 3820 | 3820 | 3815 | 8166 |
| 258 | 20250108 | 150600 | 1935596315 | 3825 | 3825 | 3825 | 3825 | 51 |
| 259 | 20250108 | 150500 | 1935401240 | 3830 | 3825 | 3830 | 3820 | 6673 |
| 260 | 20250108 | 150400 | 1909882150 | 3830 | 3825 | 3830 | 3825 | 418 |
| 261 | 20250108 | 150300 | 1908281225 | 3830 | 3830 | 3830 | 3825 | 180 |
| 262 | 20250108 | 150200 | 1907592610 | 3830 | 3835 | 3835 | 3830 | 995 |
| 263 | 20250108 | 150100 | 1903781750 | 3835 | 3835 | 3835 | 3835 | 3008 |
| 264 | 20250108 | 150000 | 1892246070 | 3835 | 3840 | 3840 | 3835 | 1608 |
| 265 | 20250108 | 145900 | 1886079380 | 3830 | 3840 | 3840 | 3830 | 807 |
| 266 | 20250108 | 145800 | 1882980510 | 3830 | 3840 | 3840 | 3830 | 735 |
| 267 | 20250108 | 145700 | 1880163960 | 3840 | 3840 | 3840 | 3840 | 178 |
| 268 | 20250108 | 145600 | 1879480440 | 3840 | 3840 | 3840 | 3840 | 1974 |
| 269 | 20250108 | 145500 | 1871900280 | 3840 | 3840 | 3840 | 3840 | 204 |
| 270 | 20250108 | 145400 | 1871116920 | 3835 | 3835 | 3840 | 3835 | 864 |
| 271 | 20250108 | 145300 | 1867803440 | 3835 | 3835 | 3835 | 3830 | 66 |
| 272 | 20250108 | 145200 | 1867550580 | 3835 | 3835 | 3835 | 3835 | 32 |
| 273 | 20250108 | 145100 | 1867427860 | 3835 | 3835 | 3835 | 3835 | 3 |
| 274 | 20250108 | 145000 | 1867416355 | 3825 | 3825 | 3835 | 3825 | 815 |
| 275 | 20250108 | 144900 | 1864298950 | 3825 | 3835 | 3835 | 3825 | 4860 |
| 276 | 20250108 | 144800 | 1845697945 | 3830 | 3835 | 3835 | 3830 | 75 |
| 277 | 20250108 | 144700 | 1845410325 | 3835 | 3835 | 3835 | 3835 | 146 |
| 278 | 20250108 | 144600 | 1844850415 | 3835 | 3835 | 3835 | 3835 | 18 |
| 279 | 20250108 | 144500 | 1844781385 | 3840 | 3840 | 3840 | 3840 | 29 |
| 280 | 20250108 | 144400 | 1844670025 | 3840 | 3840 | 3840 | 3840 | 63 |
| 281 | 20250108 | 144300 | 1844428105 | 3830 | 3840 | 3840 | 3830 | 269 |
| 282 | 20250108 | 144200 | 1843397745 | 3830 | 3835 | 3840 | 3830 | 3102 |
| 283 | 20250108 | 144100 | 1831516315 | 3840 | 3840 | 3840 | 3840 | 4 |
| 284 | 20250108 | 144000 | 1831500955 | 3835 | 3840 | 3840 | 3835 | 1994 |
| 285 | 20250108 | 143900 | 1823848995 | 3845 | 3845 | 3845 | 3845 | 42 |
| 286 | 20250108 | 143800 | 1823687505 | 3845 | 3845 | 3845 | 3840 | 63 |
| 287 | 20250108 | 143700 | 1823445560 | 3845 | 3845 | 3845 | 3845 | 14 |
| 288 | 20250108 | 143600 | 1823391730 | 3840 | 3845 | 3845 | 3840 | 4 |
| 289 | 20250108 | 143500 | 1823376365 | 3845 | 3845 | 3845 | 3845 | 2 |
| 290 | 20250108 | 143400 | 1823368675 | 3845 | 3845 | 3845 | 3845 | 131 |
| 291 | 20250108 | 143300 | 1822864980 | 3850 | 3845 | 3850 | 3845 | 5400 |
| 292 | 20250108 | 143200 | 1802099400 | 3845 | 3845 | 3845 | 3845 | 66 |
| 293 | 20250108 | 143100 | 1801845630 | 3845 | 3845 | 3845 | 3845 | 4 |
| 294 | 20250108 | 143000 | 1801830250 | 3845 | 3845 | 3845 | 3845 | 0 |
| 295 | 20250108 | 142900 | 1801830250 | 3845 | 3845 | 3845 | 3845 | 13 |
| 296 | 20250108 | 142800 | 1801780265 | 3845 | 3840 | 3845 | 3840 | 98 |
| 297 | 20250108 | 142700 | 1801403685 | 3845 | 3840 | 3845 | 3840 | 50 |
| 298 | 20250108 | 142600 | 1801211675 | 3840 | 3840 | 3840 | 3840 | 10 |
| 299 | 20250108 | 142500 | 1801173275 | 3835 | 3840 | 3840 | 3835 | 2302 |
| 300 | 20250108 | 142400 | 1792340105 | 3840 | 3845 | 3845 | 3840 | 150 |
| 301 | 20250108 | 142300 | 1791763855 | 3840 | 3840 | 3840 | 3840 | 50 |
| 302 | 20250108 | 142200 | 1791571855 | 3840 | 3840 | 3840 | 3840 | 26 |
| 303 | 20250108 | 142100 | 1791472015 | 3840 | 3840 | 3840 | 3840 | 24 |
| 304 | 20250108 | 142000 | 1791379855 | 3840 | 3840 | 3840 | 3840 | 141 |
| 305 | 20250108 | 141900 | 1790838415 | 3845 | 3845 | 3845 | 3845 | 125 |
| 306 | 20250108 | 141800 | 1790357790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20250108 | 141700 | 1790357790 | 3845 | 3845 | 3845 | 3845 | 626 |
| 308 | 20250108 | 141600 | 1787950820 | 3840 | 3840 | 3840 | 3840 | 3 |
| 309 | 20250108 | 141500 | 1787939300 | 3840 | 3840 | 3840 | 3840 | 0 |
| 310 | 20250108 | 141400 | 1787939300 | 3840 | 3840 | 3840 | 3840 | 260 |
| 311 | 20250108 | 141300 | 1786940900 | 3845 | 3845 | 3845 | 3845 | 1 |
| 312 | 20250108 | 141200 | 1786937055 | 3840 | 3845 | 3845 | 3840 | 125 |
| 313 | 20250108 | 141100 | 1786456795 | 3845 | 3845 | 3845 | 3845 | 25 |
| 314 | 20250108 | 141000 | 1786360670 | 3840 | 3840 | 3840 | 3840 | 29 |
| 315 | 20250108 | 140900 | 1786249310 | 3845 | 3845 | 3845 | 3845 | 50 |
| 316 | 20250108 | 140800 | 1786057060 | 3840 | 3840 | 3840 | 3840 | 30 |
| 317 | 20250108 | 140700 | 1785941860 | 3840 | 3840 | 3840 | 3840 | 200 |
| 318 | 20250108 | 140600 | 1785173860 | 3845 | 3845 | 3845 | 3845 | 0 |
| 319 | 20250108 | 140500 | 1785173860 | 3845 | 3845 | 3845 | 3845 | 0 |
| 320 | 20250108 | 140400 | 1785173860 | 3845 | 3845 | 3845 | 3845 | 417 |
| 321 | 20250108 | 140300 | 1783570495 | 3850 | 3850 | 3850 | 3850 | 1 |
| 322 | 20250108 | 140200 | 1783566645 | 3840 | 3840 | 3840 | 3840 | 14 |
| 323 | 20250108 | 140100 | 1783512885 | 3850 | 3840 | 3850 | 3840 | 7 |
| 324 | 20250108 | 140000 | 1783485985 | 3840 | 3840 | 3840 | 3840 | 0 |
| 325 | 20250108 | 135900 | 1783485985 | 3840 | 3840 | 3840 | 3840 | 6 |
| 326 | 20250108 | 135800 | 1783462945 | 3840 | 3840 | 3840 | 3840 | 43 |
| 327 | 20250108 | 135700 | 1783297825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 328 | 20250108 | 135600 | 1783297825 | 3840 | 3845 | 3850 | 3840 | 261 |
| 329 | 20250108 | 135500 | 1782294895 | 3845 | 3845 | 3845 | 3845 | 10 |
| 330 | 20250108 | 135400 | 1782256445 | 3850 | 3850 | 3850 | 3850 | 1002 |
| 331 | 20250108 | 135300 | 1778398745 | 3850 | 3850 | 3850 | 3850 | 42 |
| 332 | 20250108 | 135200 | 1778237045 | 3850 | 3840 | 3850 | 3840 | 1421 |
| 333 | 20250108 | 135100 | 1772766395 | 3840 | 3850 | 3850 | 3835 | 1019 |
| 334 | 20250108 | 135000 | 1768853335 | 3850 | 3840 | 3850 | 3840 | 31 |
| 335 | 20250108 | 134900 | 1768734270 | 3845 | 3845 | 3845 | 3845 | 100 |
| 336 | 20250108 | 134800 | 1768349770 | 3845 | 3840 | 3845 | 3840 | 273 |
| 337 | 20250108 | 134700 | 1767301325 | 3845 | 3845 | 3845 | 3845 | 1040 |
| 338 | 20250108 | 134600 | 1763302525 | 3845 | 3845 | 3845 | 3845 | 1582 |
| 339 | 20250108 | 134500 | 1757219735 | 3845 | 3845 | 3845 | 3845 | 509 |
| 340 | 20250108 | 134400 | 1755262630 | 3845 | 3845 | 3845 | 3845 | 306 |
| 341 | 20250108 | 134300 | 1754086060 | 3845 | 3845 | 3845 | 3845 | 0 |
| 342 | 20250108 | 134200 | 1754086060 | 3845 | 3845 | 3845 | 3840 | 4 |
| 343 | 20250108 | 134100 | 1754070685 | 3845 | 3845 | 3845 | 3845 | 0 |
| 344 | 20250108 | 134000 | 1754070685 | 3845 | 3850 | 3850 | 3845 | 4 |
| 345 | 20250108 | 133900 | 1754055300 | 3845 | 3845 | 3845 | 3845 | 227 |
| 346 | 20250108 | 133800 | 1753182485 | 3850 | 3850 | 3850 | 3850 | 2 |
| 347 | 20250108 | 133700 | 1753174785 | 3845 | 3845 | 3845 | 3845 | 521 |
| 348 | 20250108 | 133600 | 1751171540 | 3850 | 3850 | 3850 | 3850 | 0 |
| 349 | 20250108 | 133500 | 1751171540 | 3850 | 3850 | 3850 | 3850 | 245 |
| 350 | 20250108 | 133400 | 1750228290 | 3855 | 3855 | 3855 | 3855 | 1 |
| 351 | 20250108 | 133300 | 1750224435 | 3850 | 3840 | 3850 | 3835 | 2460 |
| 352 | 20250108 | 133200 | 1740758690 | 3850 | 3850 | 3850 | 3845 | 1200 |
| 353 | 20250108 | 133100 | 1736138940 | 3850 | 3850 | 3850 | 3850 | 265 |
| 354 | 20250108 | 133000 | 1735118690 | 3850 | 3850 | 3850 | 3850 | 10 |
| 355 | 20250108 | 132900 | 1735080190 | 3850 | 3850 | 3850 | 3850 | 2 |
| 356 | 20250108 | 132800 | 1735072490 | 3850 | 3850 | 3850 | 3850 | 3 |
| 357 | 20250108 | 132700 | 1735060940 | 3850 | 3840 | 3850 | 3840 | 858 |
| 358 | 20250108 | 132600 | 1731759420 | 3840 | 3840 | 3845 | 3840 | 86 |
| 359 | 20250108 | 132500 | 1731428980 | 3840 | 3840 | 3840 | 3840 | 1011 |
| 360 | 20250108 | 132400 | 1727546740 | 3835 | 3840 | 3850 | 3835 | 2139 |
| 361 | 20250108 | 132300 | 1719327060 | 3840 | 3845 | 3845 | 3840 | 53 |
| 362 | 20250108 | 132200 | 1719123290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 363 | 20250108 | 132100 | 1719123290 | 3845 | 3845 | 3845 | 3845 | 301 |
| 364 | 20250108 | 132000 | 1717965945 | 3850 | 3850 | 3850 | 3850 | 1 |
| 365 | 20250108 | 131900 | 1717962095 | 3850 | 3840 | 3850 | 3840 | 1971 |
| 366 | 20250108 | 131800 | 1710385390 | 3840 | 3840 | 3840 | 3840 | 27 |
| 367 | 20250108 | 131700 | 1710281710 | 3840 | 3840 | 3840 | 3840 | 3780 |
| 368 | 20250108 | 131600 | 1695766510 | 3845 | 3845 | 3845 | 3845 | 0 |
| 369 | 20250108 | 131500 | 1695766510 | 3845 | 3845 | 3845 | 3840 | 590 |
| 370 | 20250108 | 131400 | 1693498160 | 3845 | 3845 | 3845 | 3845 | 131 |
| 371 | 20250108 | 131300 | 1692994465 | 3845 | 3840 | 3845 | 3840 | 101 |
| 372 | 20250108 | 131200 | 1692606620 | 3845 | 3850 | 3850 | 3845 | 65 |
| 373 | 20250108 | 131100 | 1692356545 | 3850 | 3845 | 3850 | 3845 | 405 |
| 374 | 20250108 | 131000 | 1690798045 | 3845 | 3845 | 3845 | 3845 | 1 |
| 375 | 20250108 | 130900 | 1690794200 | 3845 | 3845 | 3845 | 3845 | 398 |
| 376 | 20250108 | 130800 | 1689263890 | 3845 | 3845 | 3845 | 3845 | 977 |
| 377 | 20250108 | 130700 | 1685507325 | 3845 | 3840 | 3845 | 3840 | 3932 |
| 378 | 20250108 | 130600 | 1670401015 | 3835 | 3835 | 3835 | 3835 | 1319 |
| 379 | 20250108 | 130500 | 1665342650 | 3830 | 3830 | 3830 | 3830 | 1 |
| 380 | 20250108 | 130400 | 1665338820 | 3830 | 3830 | 3830 | 3830 | 298 |
| 381 | 20250108 | 130300 | 1664197480 | 3835 | 3835 | 3835 | 3835 | 3 |
| 382 | 20250108 | 130200 | 1664185975 | 3835 | 3835 | 3835 | 3835 | 0 |
| 383 | 20250108 | 130100 | 1664185975 | 3835 | 3835 | 3835 | 3835 | 20 |
| 384 | 20250108 | 130000 | 1664109275 | 3835 | 3830 | 3835 | 3830 | 17 |
| 385 | 20250108 | 125900 | 1664044105 | 3830 | 3835 | 3835 | 3830 | 653 |
| 386 | 20250108 | 125800 | 1661541610 | 3835 | 3835 | 3835 | 3835 | 1 |
| 387 | 20250108 | 125700 | 1661537775 | 3835 | 3835 | 3835 | 3835 | 8 |
| 388 | 20250108 | 125600 | 1661507095 | 3835 | 3835 | 3835 | 3835 | 2 |
| 389 | 20250108 | 125500 | 1661499425 | 3830 | 3835 | 3835 | 3830 | 360 |
| 390 | 20250108 | 125400 | 1660120575 | 3835 | 3835 | 3835 | 3835 | 3 |
| 391 | 20250108 | 125300 | 1660109070 | 3830 | 3835 | 3835 | 3830 | 751 |
| 392 | 20250108 | 125200 | 1657230235 | 3835 | 3840 | 3840 | 3835 | 270 |
| 393 | 20250108 | 125100 | 1656194285 | 3835 | 3835 | 3835 | 3835 | 963 |
| 394 | 20250108 | 125000 | 1652501180 | 3835 | 3835 | 3835 | 3835 | 50 |
| 395 | 20250108 | 124900 | 1652309430 | 3835 | 3835 | 3835 | 3835 | 2 |
| 396 | 20250108 | 124800 | 1652301760 | 3830 | 3835 | 3835 | 3830 | 113 |
| 397 | 20250108 | 124700 | 1651868965 | 3835 | 3835 | 3835 | 3835 | 23 |
| 398 | 20250108 | 124600 | 1651780760 | 3835 | 3835 | 3835 | 3835 | 0 |
| 399 | 20250108 | 124500 | 1651780760 | 3835 | 3835 | 3835 | 3835 | 100 |
| 400 | 20250108 | 124400 | 1651397260 | 3835 | 3830 | 3835 | 3830 | 66 |
| 401 | 20250108 | 124300 | 1651144465 | 3830 | 3835 | 3835 | 3830 | 831 |
| 402 | 20250108 | 124200 | 1647958650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 403 | 20250108 | 124100 | 1647958650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 404 | 20250108 | 124000 | 1647958650 | 3835 | 3835 | 3835 | 3835 | 209 |
| 405 | 20250108 | 123900 | 1647157135 | 3835 | 3835 | 3835 | 3835 | 0 |
| 406 | 20250108 | 123800 | 1647157135 | 3835 | 3835 | 3835 | 3835 | 0 |
| 407 | 20250108 | 123700 | 1647157135 | 3835 | 3835 | 3835 | 3835 | 1430 |
| 408 | 20250108 | 123600 | 1641673085 | 3835 | 3835 | 3835 | 3835 | 50 |
| 409 | 20250108 | 123500 | 1641481335 | 3835 | 3830 | 3835 | 3830 | 352 |
| 410 | 20250108 | 123400 | 1640132930 | 3835 | 3830 | 3835 | 3830 | 11 |
| 411 | 20250108 | 123300 | 1640090750 | 3830 | 3830 | 3830 | 3830 | 545 |
| 412 | 20250108 | 123200 | 1638003400 | 3830 | 3830 | 3830 | 3830 | 2647 |
| 413 | 20250108 | 123100 | 1627865390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 414 | 20250108 | 123000 | 1627865390 | 3835 | 3835 | 3835 | 3835 | 4 |
| 415 | 20250108 | 122900 | 1627850050 | 3835 | 3830 | 3835 | 3830 | 22 |
| 416 | 20250108 | 122800 | 1627765780 | 3835 | 3835 | 3835 | 3835 | 5 |
| 417 | 20250108 | 122700 | 1627746605 | 3840 | 3835 | 3840 | 3835 | 423 |
| 418 | 20250108 | 122600 | 1626123785 | 3840 | 3840 | 3840 | 3840 | 447 |
| 419 | 20250108 | 122500 | 1624407305 | 3840 | 3840 | 3840 | 3840 | 262 |
| 420 | 20250108 | 122400 | 1623401225 | 3840 | 3840 | 3840 | 3840 | 24 |
| 421 | 20250108 | 122300 | 1623309065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 422 | 20250108 | 122200 | 1623309065 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 423 | 20250108 | 122100 | 1619479065 | 3825 | 3825 | 3825 | 3825 | 8 |
| 424 | 20250108 | 122000 | 1619448465 | 3830 | 3830 | 3830 | 3830 | 2 |
| 425 | 20250108 | 121900 | 1619440805 | 3825 | 3825 | 3825 | 3825 | 16 |
| 426 | 20250108 | 121800 | 1619379605 | 3830 | 3830 | 3830 | 3830 | 333 |
| 427 | 20250108 | 121700 | 1618104215 | 3825 | 3825 | 3825 | 3825 | 100 |
| 428 | 20250108 | 121600 | 1617721715 | 3825 | 3835 | 3835 | 3825 | 1950 |
| 429 | 20250108 | 121500 | 1610244465 | 3835 | 3830 | 3835 | 3820 | 574 |
| 430 | 20250108 | 121400 | 1608046540 | 3825 | 3830 | 3830 | 3825 | 204 |
| 431 | 20250108 | 121300 | 1607265270 | 3830 | 3825 | 3830 | 3820 | 1900 |
| 432 | 20250108 | 121200 | 1600004750 | 3825 | 3840 | 3840 | 3825 | 1609 |
| 433 | 20250108 | 121100 | 1593850310 | 3835 | 3830 | 3835 | 3830 | 502 |
| 434 | 20250108 | 121000 | 1591925150 | 3835 | 3825 | 3835 | 3825 | 54 |
| 435 | 20250108 | 120900 | 1591718280 | 3825 | 3825 | 3825 | 3825 | 1 |
| 436 | 20250108 | 120800 | 1591714455 | 3825 | 3830 | 3830 | 3825 | 9338 |
| 437 | 20250108 | 120700 | 1555986450 | 3835 | 3830 | 3835 | 3830 | 104 |
| 438 | 20250108 | 120600 | 1555587705 | 3830 | 3830 | 3830 | 3830 | 59 |
| 439 | 20250108 | 120500 | 1555361735 | 3830 | 3825 | 3830 | 3825 | 1449 |
| 440 | 20250108 | 120400 | 1549819295 | 3825 | 3830 | 3830 | 3825 | 177 |
| 441 | 20250108 | 120300 | 1549142135 | 3830 | 3830 | 3830 | 3830 | 2 |
| 442 | 20250108 | 120200 | 1549134475 | 3830 | 3830 | 3830 | 3830 | 218 |
| 443 | 20250108 | 120100 | 1548299535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 444 | 20250108 | 120000 | 1548299535 | 3830 | 3830 | 3830 | 3830 | 318 |
| 445 | 20250108 | 115900 | 1547081595 | 3825 | 3830 | 3830 | 3825 | 8 |
| 446 | 20250108 | 115800 | 1547050980 | 3830 | 3835 | 3835 | 3830 | 119 |
| 447 | 20250108 | 115700 | 1546595165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 448 | 20250108 | 115600 | 1546595165 | 3830 | 3835 | 3835 | 3830 | 59 |
| 449 | 20250108 | 115500 | 1546368925 | 3830 | 3830 | 3830 | 3830 | 7 |
| 450 | 20250108 | 115400 | 1546342115 | 3830 | 3840 | 3840 | 3830 | 111 |
| 451 | 20250108 | 115300 | 1545915980 | 3825 | 3835 | 3835 | 3825 | 1257 |
| 452 | 20250108 | 115200 | 1541101660 | 3830 | 3830 | 3830 | 3830 | 500 |
| 453 | 20250108 | 115100 | 1539186660 | 3835 | 3835 | 3840 | 3830 | 116 |
| 454 | 20250108 | 115000 | 1538741845 | 3830 | 3830 | 3830 | 3830 | 528 |
| 455 | 20250108 | 114900 | 1536719605 | 3830 | 3835 | 3835 | 3830 | 2606 |
| 456 | 20250108 | 114800 | 1526738535 | 3835 | 3835 | 3835 | 3835 | 72 |
| 457 | 20250108 | 114700 | 1526462415 | 3840 | 3840 | 3840 | 3840 | 20 |
| 458 | 20250108 | 114600 | 1526385615 | 3840 | 3840 | 3840 | 3840 | 0 |
| 459 | 20250108 | 114500 | 1526385615 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20250108 | 114400 | 1526385615 | 3840 | 3840 | 3840 | 3840 | 21 |
| 461 | 20250108 | 114300 | 1526304975 | 3830 | 3830 | 3830 | 3830 | 1030 |
| 462 | 20250108 | 114200 | 1522360075 | 3840 | 3840 | 3840 | 3840 | 2 |
| 463 | 20250108 | 114100 | 1522352395 | 3830 | 3835 | 3835 | 3830 | 215 |
| 464 | 20250108 | 114000 | 1521528930 | 3835 | 3830 | 3835 | 3830 | 2944 |
| 465 | 20250108 | 113900 | 1510253150 | 3830 | 3840 | 3840 | 3830 | 8 |
| 466 | 20250108 | 113800 | 1510222450 | 3840 | 3835 | 3840 | 3830 | 524 |
| 467 | 20250108 | 113700 | 1508213010 | 3835 | 3840 | 3840 | 3835 | 4008 |
| 468 | 20250108 | 113600 | 1492842300 | 3845 | 3840 | 3845 | 3840 | 64 |
| 469 | 20250108 | 113500 | 1492596440 | 3840 | 3840 | 3840 | 3840 | 1755 |
| 470 | 20250108 | 113400 | 1485857240 | 3850 | 3850 | 3850 | 3850 | 249 |
| 471 | 20250108 | 113300 | 1484898590 | 3840 | 3845 | 3845 | 3840 | 1019 |
| 472 | 20250108 | 113200 | 1480981550 | 3850 | 3850 | 3850 | 3850 | 355 |
| 473 | 20250108 | 113100 | 1479614800 | 3850 | 3850 | 3850 | 3845 | 473 |
| 474 | 20250108 | 113000 | 1477796005 | 3845 | 3850 | 3850 | 3845 | 65 |
| 475 | 20250108 | 112900 | 1477546030 | 3850 | 3850 | 3850 | 3850 | 274 |
| 476 | 20250108 | 112800 | 1476491130 | 3850 | 3850 | 3850 | 3850 | 156 |
| 477 | 20250108 | 112700 | 1475890530 | 3850 | 3850 | 3850 | 3845 | 526 |
| 478 | 20250108 | 112600 | 1473868030 | 3850 | 3850 | 3850 | 3850 | 11 |
| 479 | 20250108 | 112500 | 1473825680 | 3845 | 3845 | 3845 | 3845 | 100 |
| 480 | 20250108 | 112400 | 1473441180 | 3845 | 3845 | 3845 | 3845 | 0 |
| 481 | 20250108 | 112300 | 1473441180 | 3845 | 3845 | 3845 | 3845 | 0 |
| 482 | 20250108 | 112200 | 1473441180 | 3845 | 3850 | 3850 | 3845 | 1100 |
| 483 | 20250108 | 112100 | 1469206185 | 3850 | 3850 | 3850 | 3850 | 801 |
| 484 | 20250108 | 112000 | 1466122335 | 3850 | 3855 | 3855 | 3850 | 1223 |
| 485 | 20250108 | 111900 | 1461412920 | 3850 | 3850 | 3850 | 3850 | 10 |
| 486 | 20250108 | 111800 | 1461374420 | 3850 | 3850 | 3850 | 3850 | 115 |
| 487 | 20250108 | 111700 | 1460931670 | 3855 | 3850 | 3855 | 3850 | 359 |
| 488 | 20250108 | 111600 | 1459549220 | 3850 | 3855 | 3855 | 3850 | 295 |
| 489 | 20250108 | 111500 | 1458413435 | 3855 | 3855 | 3855 | 3855 | 6 |
| 490 | 20250108 | 111400 | 1458390305 | 3855 | 3855 | 3855 | 3855 | 251 |
| 491 | 20250108 | 111300 | 1457422700 | 3855 | 3855 | 3855 | 3855 | 2436 |
| 492 | 20250108 | 111200 | 1448031920 | 3855 | 3850 | 3855 | 3850 | 124 |
| 493 | 20250108 | 111100 | 1447554045 | 3855 | 3855 | 3855 | 3855 | 51 |
| 494 | 20250108 | 111000 | 1447357440 | 3850 | 3855 | 3855 | 3850 | 1012 |
| 495 | 20250108 | 110900 | 1443461220 | 3850 | 3850 | 3850 | 3850 | 48 |
| 496 | 20250108 | 110800 | 1443276420 | 3850 | 3850 | 3850 | 3850 | 1437 |
| 497 | 20250108 | 110700 | 1437743970 | 3850 | 3850 | 3850 | 3850 | 2 |
| 498 | 20250108 | 110600 | 1437736270 | 3845 | 3845 | 3845 | 3845 | 0 |
| 499 | 20250108 | 110500 | 1437736270 | 3845 | 3845 | 3845 | 3845 | 14 |
| 500 | 20250108 | 110400 | 1437682440 | 3845 | 3845 | 3845 | 3845 | 1 |
| 501 | 20250108 | 110300 | 1437678595 | 3840 | 3840 | 3840 | 3840 | 2436 |
| 502 | 20250108 | 110200 | 1428324355 | 3840 | 3840 | 3840 | 3840 | 4 |
| 503 | 20250108 | 110100 | 1428308995 | 3840 | 3840 | 3840 | 3840 | 93 |
| 504 | 20250108 | 110000 | 1427951875 | 3840 | 3850 | 3850 | 3840 | 768 |
| 505 | 20250108 | 105900 | 1424999925 | 3845 | 3845 | 3845 | 3845 | 500 |
| 506 | 20250108 | 105800 | 1423077425 | 3845 | 3850 | 3850 | 3845 | 2072 |
| 507 | 20250108 | 105700 | 1415110225 | 3850 | 3850 | 3850 | 3850 | 1024 |
| 508 | 20250108 | 105600 | 1411167825 | 3850 | 3850 | 3850 | 3850 | 15 |
| 509 | 20250108 | 105500 | 1411110075 | 3850 | 3850 | 3850 | 3850 | 570 |
| 510 | 20250108 | 105400 | 1408915575 | 3850 | 3850 | 3850 | 3850 | 821 |
| 511 | 20250108 | 105300 | 1405754725 | 3850 | 3845 | 3850 | 3845 | 652 |
| 512 | 20250108 | 105200 | 1403246485 | 3845 | 3845 | 3845 | 3845 | 90 |
| 513 | 20250108 | 105100 | 1402900435 | 3845 | 3850 | 3850 | 3845 | 321 |
| 514 | 20250108 | 105000 | 1401666135 | 3850 | 3850 | 3850 | 3850 | 30 |
| 515 | 20250108 | 104900 | 1401550635 | 3850 | 3845 | 3855 | 3845 | 4143 |
| 516 | 20250108 | 104800 | 1385603050 | 3845 | 3845 | 3850 | 3845 | 2010 |
| 517 | 20250108 | 104700 | 1377874595 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20250108 | 104600 | 1377874595 | 3845 | 3840 | 3845 | 3835 | 922 |
| 519 | 20250108 | 104500 | 1374334945 | 3845 | 3845 | 3845 | 3845 | 208 |
| 520 | 20250108 | 104400 | 1373535185 | 3850 | 3845 | 3850 | 3845 | 16 |
| 521 | 20250108 | 104300 | 1373473595 | 3850 | 3850 | 3850 | 3850 | 21 |
| 522 | 20250108 | 104200 | 1373392745 | 3840 | 3840 | 3840 | 3840 | 50 |
| 523 | 20250108 | 104100 | 1373200745 | 3840 | 3850 | 3850 | 3840 | 2337 |
| 524 | 20250108 | 104000 | 1364222295 | 3850 | 3850 | 3850 | 3850 | 1010 |
| 525 | 20250108 | 103900 | 1360333795 | 3840 | 3840 | 3840 | 3840 | 90 |
| 526 | 20250108 | 103800 | 1359988195 | 3840 | 3840 | 3850 | 3840 | 334 |
| 527 | 20250108 | 103700 | 1358704525 | 3850 | 3850 | 3850 | 3850 | 2 |
| 528 | 20250108 | 103600 | 1358696825 | 3850 | 3850 | 3850 | 3850 | 0 |
| 529 | 20250108 | 103500 | 1358696825 | 3850 | 3845 | 3850 | 3845 | 27 |
| 530 | 20250108 | 103400 | 1358593005 | 3845 | 3845 | 3845 | 3845 | 0 |
| 531 | 20250108 | 103300 | 1358593005 | 3845 | 3835 | 3845 | 3835 | 455 |
| 532 | 20250108 | 103200 | 1356845750 | 3835 | 3835 | 3835 | 3835 | 11 |
| 533 | 20250108 | 103100 | 1356803565 | 3835 | 3840 | 3840 | 3830 | 7023 |
| 534 | 20250108 | 103000 | 1329891270 | 3835 | 3835 | 3835 | 3835 | 115 |
| 535 | 20250108 | 102900 | 1329450245 | 3835 | 3845 | 3845 | 3835 | 237 |
| 536 | 20250108 | 102800 | 1328540265 | 3845 | 3845 | 3845 | 3845 | 1 |
| 537 | 20250108 | 102700 | 1328536420 | 3845 | 3845 | 3845 | 3845 | 1 |
| 538 | 20250108 | 102600 | 1328532575 | 3835 | 3835 | 3835 | 3835 | 2587 |
| 539 | 20250108 | 102500 | 1318611430 | 3840 | 3845 | 3845 | 3840 | 2562 |
| 540 | 20250108 | 102400 | 1308768645 | 3845 | 3845 | 3845 | 3845 | 2335 |
| 541 | 20250108 | 102300 | 1299790570 | 3845 | 3850 | 3850 | 3845 | 610 |
| 542 | 20250108 | 102200 | 1297445070 | 3850 | 3845 | 3850 | 3845 | 500 |
| 543 | 20250108 | 102100 | 1295522565 | 3835 | 3840 | 3840 | 3835 | 1367 |
| 544 | 20250108 | 102000 | 1290273290 | 3840 | 3840 | 3840 | 3835 | 597 |
| 545 | 20250108 | 101900 | 1287982105 | 3840 | 3840 | 3840 | 3835 | 454 |
| 546 | 20250108 | 101800 | 1286238870 | 3840 | 3835 | 3840 | 3835 | 526 |
| 547 | 20250108 | 101700 | 1284220885 | 3835 | 3840 | 3840 | 3835 | 3514 |
| 548 | 20250108 | 101600 | 1270744685 | 3840 | 3850 | 3850 | 3840 | 572 |
| 549 | 20250108 | 101500 | 1268546095 | 3840 | 3835 | 3840 | 3835 | 951 |
| 550 | 20250108 | 101400 | 1264897020 | 3835 | 3840 | 3840 | 3835 | 2174 |
| 551 | 20250108 | 101300 | 1256558400 | 3840 | 3840 | 3840 | 3840 | 973 |
| 552 | 20250108 | 101200 | 1252822080 | 3840 | 3850 | 3850 | 3840 | 1193 |
| 553 | 20250108 | 101100 | 1248240350 | 3855 | 3835 | 3855 | 3835 | 2192 |
| 554 | 20250108 | 101000 | 1239803420 | 3850 | 3840 | 3850 | 3835 | 504 |
| 555 | 20250108 | 100900 | 1237867065 | 3850 | 3850 | 3850 | 3850 | 520 |
| 556 | 20250108 | 100800 | 1235865065 | 3850 | 3830 | 3855 | 3830 | 5363 |
| 557 | 20250108 | 100700 | 1215251785 | 3830 | 3825 | 3830 | 3825 | 1732 |
| 558 | 20250108 | 100600 | 1208626875 | 3825 | 3815 | 3825 | 3815 | 1716 |
| 559 | 20250108 | 100500 | 1202071220 | 3815 | 3815 | 3815 | 3815 | 318 |
| 560 | 20250108 | 100400 | 1200858050 | 3815 | 3815 | 3815 | 3815 | 15 |
| 561 | 20250108 | 100300 | 1200800825 | 3815 | 3820 | 3820 | 3810 | 1094 |
| 562 | 20250108 | 100200 | 1196628735 | 3820 | 3815 | 3820 | 3815 | 800 |
| 563 | 20250108 | 100100 | 1193576590 | 3815 | 3820 | 3820 | 3810 | 2428 |
| 564 | 20250108 | 100000 | 1184317985 | 3820 | 3835 | 3835 | 3810 | 16540 |
| 565 | 20250108 | 095900 | 1121191930 | 3830 | 3835 | 3835 | 3820 | 13932 |
| 566 | 20250108 | 095800 | 1067896640 | 3835 | 3835 | 3845 | 3830 | 953 |
| 567 | 20250108 | 095700 | 1064244050 | 3830 | 3845 | 3845 | 3830 | 10813 |
| 568 | 20250108 | 095600 | 1022749145 | 3850 | 3845 | 3850 | 3845 | 127 |
| 569 | 20250108 | 095500 | 1022260825 | 3845 | 3840 | 3845 | 3840 | 309 |
| 570 | 20250108 | 095400 | 1021073725 | 3845 | 3850 | 3850 | 3840 | 5792 |
| 571 | 20250108 | 095300 | 998812010 | 3860 | 3850 | 3860 | 3850 | 597 |
| 572 | 20250108 | 095200 | 996513360 | 3860 | 3850 | 3860 | 3850 | 4289 |
| 573 | 20250108 | 095100 | 980000690 | 3865 | 3850 | 3865 | 3850 | 783 |
| 574 | 20250108 | 095000 | 976986065 | 3855 | 3860 | 3860 | 3855 | 4917 |
| 575 | 20250108 | 094900 | 958019395 | 3865 | 3865 | 3865 | 3860 | 1205 |
| 576 | 20250108 | 094800 | 953367070 | 3860 | 3860 | 3860 | 3860 | 1020 |
| 577 | 20250108 | 094700 | 949429870 | 3860 | 3860 | 3860 | 3855 | 121 |
| 578 | 20250108 | 094600 | 948962965 | 3855 | 3860 | 3860 | 3850 | 2548 |
| 579 | 20250108 | 094500 | 939140415 | 3860 | 3860 | 3860 | 3860 | 410 |
| 580 | 20250108 | 094400 | 937557815 | 3860 | 3865 | 3865 | 3860 | 1686 |
| 581 | 20250108 | 094300 | 931049385 | 3865 | 3870 | 3870 | 3865 | 5 |
| 582 | 20250108 | 094200 | 931030040 | 3870 | 3870 | 3870 | 3870 | 6 |
| 583 | 20250108 | 094100 | 931006820 | 3865 | 3890 | 3890 | 3865 | 4475 |
| 584 | 20250108 | 094000 | 913665610 | 3890 | 3880 | 3890 | 3875 | 2639 |
| 585 | 20250108 | 093900 | 903427430 | 3885 | 3875 | 3885 | 3875 | 1808 |
| 586 | 20250108 | 093800 | 896420120 | 3875 | 3875 | 3885 | 3875 | 199 |
| 587 | 20250108 | 093700 | 895648825 | 3880 | 3885 | 3890 | 3880 | 871 |
| 588 | 20250108 | 093600 | 892268080 | 3885 | 3890 | 3890 | 3885 | 2936 |
| 589 | 20250108 | 093500 | 880848690 | 3885 | 3890 | 3900 | 3885 | 2877 |
| 590 | 20250108 | 093400 | 869654635 | 3895 | 3900 | 3900 | 3885 | 838 |
| 591 | 20250108 | 093300 | 866391400 | 3900 | 3900 | 3920 | 3885 | 7444 |
| 592 | 20250108 | 093200 | 837351400 | 3890 | 3890 | 3920 | 3885 | 6721 |
| 593 | 20250108 | 093100 | 811084180 | 3875 | 3850 | 3915 | 3850 | 31620 |
| 594 | 20250108 | 093000 | 688124935 | 3850 | 3840 | 3850 | 3830 | 473 |
| 595 | 20250108 | 092900 | 686309855 | 3825 | 3835 | 3850 | 3825 | 2576 |
| 596 | 20250108 | 092800 | 676433585 | 3835 | 3840 | 3840 | 3835 | 1865 |
| 597 | 20250108 | 092700 | 669279050 | 3840 | 3835 | 3840 | 3835 | 1143 |
| 598 | 20250108 | 092600 | 664894340 | 3830 | 3840 | 3840 | 3830 | 596 |
| 599 | 20250108 | 092500 | 662608820 | 3840 | 3830 | 3840 | 3830 | 219 |
| 600 | 20250108 | 092400 | 661769980 | 3840 | 3830 | 3840 | 3830 | 196 |
| 601 | 20250108 | 092300 | 661019210 | 3830 | 3835 | 3835 | 3830 | 5125 |
| 602 | 20250108 | 092200 | 641385215 | 3835 | 3835 | 3835 | 3835 | 203 |
| 603 | 20250108 | 092100 | 640606710 | 3835 | 3835 | 3835 | 3830 | 404 |
| 604 | 20250108 | 092000 | 639057495 | 3835 | 3865 | 3875 | 3835 | 36763 |
| 605 | 20250108 | 091900 | 497583925 | 3875 | 3860 | 3875 | 3860 | 1019 |
| 606 | 20250108 | 091800 | 493642925 | 3860 | 3860 | 3860 | 3850 | 3255 |
| 607 | 20250108 | 091700 | 481093240 | 3860 | 3855 | 3860 | 3855 | 924 |
| 608 | 20250108 | 091600 | 477526755 | 3855 | 3855 | 3855 | 3840 | 6336 |
| 609 | 20250108 | 091500 | 453139780 | 3855 | 3855 | 3860 | 3850 | 423 |
| 610 | 20250108 | 091400 | 451509205 | 3850 | 3845 | 3855 | 3845 | 1676 |
| 611 | 20250108 | 091300 | 445056660 | 3845 | 3845 | 3845 | 3825 | 1464 |
| 612 | 20250108 | 091200 | 439447270 | 3825 | 3835 | 3840 | 3825 | 2211 |
| 613 | 20250108 | 091100 | 430986860 | 3830 | 3820 | 3830 | 3820 | 1353 |
| 614 | 20250108 | 091000 | 425806240 | 3815 | 3840 | 3855 | 3815 | 11302 |
| 615 | 20250108 | 090900 | 382460020 | 3835 | 3845 | 3845 | 3835 | 3639 |
| 616 | 20250108 | 090800 | 368490055 | 3845 | 3845 | 3855 | 3845 | 4274 |
| 617 | 20250108 | 090700 | 352055585 | 3845 | 3860 | 3880 | 3845 | 11835 |
| 618 | 20250108 | 090600 | 306425185 | 3860 | 3890 | 3890 | 3860 | 12745 |
| 619 | 20250108 | 090500 | 257107715 | 3890 | 3880 | 3900 | 3865 | 8335 |
| 620 | 20250108 | 090400 | 224794765 | 3880 | 3900 | 3900 | 3880 | 4636 |
| 621 | 20250108 | 090300 | 206746280 | 3900 | 3915 | 3915 | 3900 | 6494 |
| 622 | 20250108 | 090200 | 181387310 | 3915 | 3935 | 3935 | 3905 | 7885 |
| 623 | 20250108 | 090100 | 150535970 | 3910 | 3940 | 3950 | 3905 | 12987 |
| 624 | 20250108 | 090000 | 99551235 | 3940 | 3890 | 3940 | 3885 | 20425 |