30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 3 | 20250108 | 192200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20250108 | 192100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20250108 | 192000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20250108 | 191900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20250108 | 191800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20250108 | 191700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20250108 | 191600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20250108 | 191500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20250108 | 191400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20250108 | 191300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20250108 | 191200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20250108 | 191100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20250108 | 191000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20250108 | 190900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20250108 | 190800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20250108 | 190700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20250108 | 190600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20250108 | 190500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20250108 | 190400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20250108 | 190300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20250108 | 190200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20250108 | 190100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20250108 | 190000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20250108 | 185900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20250108 | 185800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20250108 | 185700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20250108 | 185600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20250108 | 185500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20250108 | 185400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20250108 | 185300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 33 | 20250108 | 185200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20250108 | 185100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20250108 | 185000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20250108 | 184900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20250108 | 184800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20250108 | 184700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20250108 | 184600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20250108 | 184500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20250108 | 184400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20250108 | 184300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20250108 | 184200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20250108 | 184100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20250108 | 184000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20250108 | 183900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20250108 | 183800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20250108 | 183700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20250108 | 183600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20250108 | 183500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20250108 | 183400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20250108 | 183300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20250108 | 183200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20250108 | 183100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20250108 | 183000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20250108 | 182900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20250108 | 182800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20250108 | 182700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20250108 | 182600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20250108 | 182500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20250108 | 182400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20250108 | 182300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 63 | 20250108 | 182200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20250108 | 182100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20250108 | 182000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20250108 | 181900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20250108 | 181800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20250108 | 181700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20250108 | 181600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20250108 | 181500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20250108 | 181400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20250108 | 181300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20250108 | 181200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20250108 | 181100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20250108 | 181000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20250108 | 180900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20250108 | 180800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20250108 | 180700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20250108 | 180600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20250108 | 180500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20250108 | 180400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20250108 | 180300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20250108 | 180200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20250108 | 180100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20250108 | 180000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20250108 | 175900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20250108 | 175800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20250108 | 175700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20250108 | 175600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20250108 | 175500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20250108 | 175400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20250108 | 175300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 93 | 20250108 | 175200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20250108 | 175100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20250108 | 175000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20250108 | 174900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20250108 | 174800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20250108 | 174700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20250108 | 174600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20250108 | 174500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20250108 | 174400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20250108 | 174300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20250108 | 174200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20250108 | 174100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20250108 | 174000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20250108 | 173900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20250108 | 173800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20250108 | 173700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20250108 | 173600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20250108 | 173500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20250108 | 173400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20250108 | 173300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20250108 | 173200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20250108 | 173100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20250108 | 173000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20250108 | 172900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20250108 | 172800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20250108 | 172700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20250108 | 172600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20250108 | 172500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20250108 | 172400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20250108 | 172300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 123 | 20250108 | 172200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20250108 | 172100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20250108 | 172000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20250108 | 171900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20250108 | 171800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20250108 | 171700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20250108 | 171600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20250108 | 171500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20250108 | 171400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20250108 | 171300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20250108 | 171200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20250108 | 171100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20250108 | 171000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20250108 | 170900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20250108 | 170800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20250108 | 170700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20250108 | 170600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20250108 | 170500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20250108 | 170400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20250108 | 170300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20250108 | 170200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20250108 | 170100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20250108 | 170000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20250108 | 165900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20250108 | 165800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20250108 | 165700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20250108 | 165600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20250108 | 165500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20250108 | 165400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20250108 | 165300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 153 | 20250108 | 165200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20250108 | 165100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20250108 | 165000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20250108 | 164900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20250108 | 164800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20250108 | 164700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20250108 | 164600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20250108 | 164500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20250108 | 164400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20250108 | 164300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20250108 | 164200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20250108 | 164100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20250108 | 164000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20250108 | 163900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20250108 | 163800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20250108 | 163700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20250108 | 163600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20250108 | 163500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20250108 | 163400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20250108 | 163300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20250108 | 163200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20250108 | 163100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20250108 | 163000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20250108 | 162900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20250108 | 162800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20250108 | 162700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20250108 | 162600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20250108 | 162500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20250108 | 162400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20250108 | 162300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 183 | 20250108 | 162200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20250108 | 162100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20250108 | 162000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20250108 | 161900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20250108 | 161800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20250108 | 161700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20250108 | 161600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20250108 | 161500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20250108 | 161400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20250108 | 161300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20250108 | 161200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20250108 | 161100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20250108 | 161000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20250108 | 160900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20250108 | 160800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20250108 | 160700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20250108 | 160600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20250108 | 160500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20250108 | 160400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20250108 | 160300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20250108 | 160200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20250108 | 160100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 205 | 20250108 | 160000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 206 | 20250108 | 155900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20250108 | 155800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20250108 | 155700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20250108 | 155600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20250108 | 155500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20250108 | 155400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20250108 | 155300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 213 | 20250108 | 155200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20250108 | 155100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20250108 | 155000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20250108 | 154900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20250108 | 154800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 218 | 20250108 | 154700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 219 | 20250108 | 154600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 220 | 20250108 | 154500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 221 | 20250108 | 154400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 222 | 20250108 | 154300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 223 | 20250108 | 154200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 224 | 20250108 | 154100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 225 | 20250108 | 154000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 226 | 20250108 | 153900 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 227 | 20250108 | 153800 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 228 | 20250108 | 153700 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 229 | 20250108 | 153600 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 230 | 20250108 | 153500 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 231 | 20250108 | 153400 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 232 | 20250108 | 153300 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 233 | 20250108 | 153200 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 234 | 20250108 | 153100 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 235 | 20250108 | 153000 | 1317919975 | 4280 | 4280 | 4280 | 4280 | 7888 |
| 236 | 20250108 | 152900 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 237 | 20250108 | 152800 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 238 | 20250108 | 152700 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 239 | 20250108 | 152600 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 240 | 20250108 | 152500 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 241 | 20250108 | 152400 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 242 | 20250108 | 152300 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 243 | 20250108 | 152200 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 244 | 20250108 | 152100 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 245 | 20250108 | 152000 | 1284159335 | 4275 | 4275 | 4275 | 4275 | 0 |
| 246 | 20250108 | 151900 | 1284159335 | 4275 | 4300 | 4300 | 4275 | 2326 |
| 247 | 20250108 | 151800 | 1274179505 | 4300 | 4295 | 4300 | 4290 | 3234 |
| 248 | 20250108 | 151700 | 1260296060 | 4305 | 4305 | 4305 | 4295 | 646 |
| 249 | 20250108 | 151600 | 1257521305 | 4310 | 4310 | 4310 | 4310 | 17 |
| 250 | 20250108 | 151500 | 1257448035 | 4310 | 4310 | 4310 | 4295 | 925 |
| 251 | 20250108 | 151400 | 1253470230 | 4310 | 4310 | 4310 | 4305 | 298 |
| 252 | 20250108 | 151300 | 1252187250 | 4310 | 4305 | 4310 | 4305 | 907 |
| 253 | 20250108 | 151200 | 1248282580 | 4310 | 4310 | 4310 | 4305 | 596 |
| 254 | 20250108 | 151100 | 1245715585 | 4310 | 4315 | 4315 | 4305 | 249 |
| 255 | 20250108 | 151000 | 1244642420 | 4310 | 4310 | 4310 | 4310 | 771 |
| 256 | 20250108 | 150900 | 1241319410 | 4310 | 4315 | 4320 | 4310 | 134 |
| 257 | 20250108 | 150800 | 1240740930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 258 | 20250108 | 150700 | 1240740930 | 4310 | 4325 | 4325 | 4310 | 35 |
| 259 | 20250108 | 150600 | 1240590005 | 4325 | 4320 | 4325 | 4315 | 22 |
| 260 | 20250108 | 150500 | 1240494970 | 4320 | 4320 | 4320 | 4320 | 71 |
| 261 | 20250108 | 150400 | 1240188250 | 4330 | 4330 | 4335 | 4320 | 179 |
| 262 | 20250108 | 150300 | 1239413005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 263 | 20250108 | 150200 | 1239413005 | 4335 | 4305 | 4335 | 4300 | 1551 |
| 264 | 20250108 | 150100 | 1232704750 | 4305 | 4310 | 4310 | 4305 | 137 |
| 265 | 20250108 | 150000 | 1232114695 | 4305 | 4310 | 4310 | 4305 | 377 |
| 266 | 20250108 | 145900 | 1230491020 | 4315 | 4315 | 4315 | 4315 | 15 |
| 267 | 20250108 | 145800 | 1230426295 | 4325 | 4325 | 4325 | 4325 | 0 |
| 268 | 20250108 | 145700 | 1230426295 | 4325 | 4320 | 4325 | 4320 | 140 |
| 269 | 20250108 | 145600 | 1229821485 | 4320 | 4320 | 4320 | 4320 | 933 |
| 270 | 20250108 | 145500 | 1225790925 | 4320 | 4320 | 4320 | 4320 | 3 |
| 271 | 20250108 | 145400 | 1225777965 | 4305 | 4320 | 4320 | 4305 | 138 |
| 272 | 20250108 | 145300 | 1225183575 | 4320 | 4320 | 4320 | 4320 | 5 |
| 273 | 20250108 | 145200 | 1225161975 | 4320 | 4305 | 4320 | 4305 | 56 |
| 274 | 20250108 | 145100 | 1224920820 | 4305 | 4320 | 4320 | 4305 | 133 |
| 275 | 20250108 | 145000 | 1224348045 | 4315 | 4310 | 4315 | 4310 | 3 |
| 276 | 20250108 | 144900 | 1224335105 | 4305 | 4320 | 4320 | 4305 | 37 |
| 277 | 20250108 | 144800 | 1224175460 | 4330 | 4325 | 4330 | 4325 | 608 |
| 278 | 20250108 | 144700 | 1221543615 | 4330 | 4330 | 4330 | 4330 | 15 |
| 279 | 20250108 | 144600 | 1221478665 | 4330 | 4315 | 4330 | 4315 | 886 |
| 280 | 20250108 | 144500 | 1217647360 | 4315 | 4315 | 4315 | 4315 | 4 |
| 281 | 20250108 | 144400 | 1217630100 | 4315 | 4290 | 4315 | 4290 | 77 |
| 282 | 20250108 | 144300 | 1217298620 | 4310 | 4310 | 4310 | 4310 | 400 |
| 283 | 20250108 | 144200 | 1215574620 | 4315 | 4290 | 4315 | 4285 | 441 |
| 284 | 20250108 | 144100 | 1213684775 | 4285 | 4315 | 4315 | 4285 | 728 |
| 285 | 20250108 | 144000 | 1210561835 | 4295 | 4305 | 4305 | 4295 | 3720 |
| 286 | 20250108 | 143900 | 1194569105 | 4305 | 4325 | 4325 | 4305 | 115 |
| 287 | 20250108 | 143800 | 1194072525 | 4325 | 4325 | 4325 | 4325 | 0 |
| 288 | 20250108 | 143700 | 1194072525 | 4325 | 4325 | 4325 | 4325 | 10 |
| 289 | 20250108 | 143600 | 1194029275 | 4325 | 4320 | 4325 | 4320 | 220 |
| 290 | 20250108 | 143500 | 1193078870 | 4325 | 4320 | 4325 | 4320 | 608 |
| 291 | 20250108 | 143400 | 1190452305 | 4325 | 4320 | 4325 | 4320 | 452 |
| 292 | 20250108 | 143300 | 1188499660 | 4325 | 4320 | 4325 | 4320 | 103 |
| 293 | 20250108 | 143200 | 1188054385 | 4320 | 4325 | 4325 | 4320 | 20 |
| 294 | 20250108 | 143100 | 1187967935 | 4325 | 4305 | 4325 | 4305 | 3 |
| 295 | 20250108 | 143000 | 1187954980 | 4325 | 4315 | 4325 | 4315 | 513 |
| 296 | 20250108 | 142900 | 1185738880 | 4320 | 4320 | 4320 | 4320 | 0 |
| 297 | 20250108 | 142800 | 1185738880 | 4320 | 4320 | 4320 | 4300 | 54 |
| 298 | 20250108 | 142700 | 1185505800 | 4320 | 4320 | 4320 | 4320 | 20 |
| 299 | 20250108 | 142600 | 1185419400 | 4300 | 4300 | 4300 | 4300 | 200 |
| 300 | 20250108 | 142500 | 1184559400 | 4320 | 4320 | 4320 | 4320 | 51 |
| 301 | 20250108 | 142400 | 1184339080 | 4320 | 4320 | 4320 | 4320 | 6 |
| 302 | 20250108 | 142300 | 1184313160 | 4325 | 4325 | 4325 | 4325 | 0 |
| 303 | 20250108 | 142200 | 1184313160 | 4325 | 4320 | 4325 | 4320 | 10 |
| 304 | 20250108 | 142100 | 1184269955 | 4320 | 4320 | 4320 | 4320 | 112 |
| 305 | 20250108 | 142000 | 1183786115 | 4320 | 4315 | 4320 | 4315 | 200 |
| 306 | 20250108 | 141900 | 1182922565 | 4315 | 4315 | 4315 | 4315 | 25 |
| 307 | 20250108 | 141800 | 1182814690 | 4320 | 4320 | 4320 | 4320 | 1 |
| 308 | 20250108 | 141700 | 1182810370 | 4290 | 4320 | 4320 | 4290 | 35 |
| 309 | 20250108 | 141600 | 1182659820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 310 | 20250108 | 141500 | 1182659820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 311 | 20250108 | 141400 | 1182659820 | 4320 | 4300 | 4320 | 4300 | 61 |
| 312 | 20250108 | 141300 | 1182397015 | 4280 | 4285 | 4285 | 4275 | 640 |
| 313 | 20250108 | 141200 | 1179658525 | 4285 | 4300 | 4300 | 4285 | 2409 |
| 314 | 20250108 | 141100 | 1169334615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 315 | 20250108 | 141000 | 1169334615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 316 | 20250108 | 140900 | 1169334615 | 4305 | 4305 | 4305 | 4305 | 118 |
| 317 | 20250108 | 140800 | 1168826625 | 4305 | 4300 | 4305 | 4300 | 109 |
| 318 | 20250108 | 140700 | 1168357920 | 4300 | 4290 | 4300 | 4290 | 320 |
| 319 | 20250108 | 140600 | 1166984420 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20250108 | 140500 | 1166984420 | 4300 | 4300 | 4300 | 4300 | 51 |
| 321 | 20250108 | 140400 | 1166765120 | 4300 | 4300 | 4300 | 4290 | 81 |
| 322 | 20250108 | 140300 | 1166417100 | 4290 | 4290 | 4300 | 4290 | 409 |
| 323 | 20250108 | 140200 | 1164659720 | 4290 | 4290 | 4290 | 4290 | 49 |
| 324 | 20250108 | 140100 | 1164449510 | 4285 | 4295 | 4295 | 4285 | 1446 |
| 325 | 20250108 | 140000 | 1158253360 | 4285 | 4285 | 4285 | 4285 | 0 |
| 326 | 20250108 | 135900 | 1158253360 | 4285 | 4285 | 4295 | 4285 | 352 |
| 327 | 20250108 | 135800 | 1156745030 | 4295 | 4295 | 4295 | 4295 | 0 |
| 328 | 20250108 | 135700 | 1156745030 | 4295 | 4295 | 4295 | 4295 | 13 |
| 329 | 20250108 | 135600 | 1156689195 | 4300 | 4285 | 4300 | 4285 | 104 |
| 330 | 20250108 | 135500 | 1156242515 | 4285 | 4285 | 4285 | 4285 | 383 |
| 331 | 20250108 | 135400 | 1154601360 | 4285 | 4285 | 4285 | 4285 | 3 |
| 332 | 20250108 | 135300 | 1154588505 | 4285 | 4285 | 4285 | 4285 | 19 |
| 333 | 20250108 | 135200 | 1154507090 | 4285 | 4285 | 4285 | 4285 | 0 |
| 334 | 20250108 | 135100 | 1154507090 | 4285 | 4285 | 4285 | 4285 | 768 |
| 335 | 20250108 | 135000 | 1151216210 | 4285 | 4285 | 4285 | 4285 | 265 |
| 336 | 20250108 | 134900 | 1150080685 | 4285 | 4285 | 4285 | 4285 | 97 |
| 337 | 20250108 | 134800 | 1149665040 | 4285 | 4285 | 4285 | 4285 | 65 |
| 338 | 20250108 | 134700 | 1149386515 | 4285 | 4290 | 4290 | 4285 | 3227 |
| 339 | 20250108 | 134600 | 1135556285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 340 | 20250108 | 134500 | 1135556285 | 4300 | 4300 | 4300 | 4300 | 20 |
| 341 | 20250108 | 134400 | 1135470285 | 4300 | 4300 | 4300 | 4300 | 13 |
| 342 | 20250108 | 134300 | 1135414385 | 4300 | 4300 | 4300 | 4300 | 0 |
| 343 | 20250108 | 134200 | 1135414385 | 4300 | 4300 | 4300 | 4300 | 70 |
| 344 | 20250108 | 134100 | 1135113385 | 4300 | 4300 | 4300 | 4300 | 225 |
| 345 | 20250108 | 134000 | 1134145885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 346 | 20250108 | 133900 | 1134145885 | 4300 | 4300 | 4300 | 4300 | 1 |
| 347 | 20250108 | 133800 | 1134141585 | 4305 | 4295 | 4305 | 4290 | 703 |
| 348 | 20250108 | 133700 | 1131118605 | 4290 | 4290 | 4290 | 4290 | 48 |
| 349 | 20250108 | 133600 | 1130912685 | 4300 | 4305 | 4305 | 4300 | 11 |
| 350 | 20250108 | 133500 | 1130865365 | 4305 | 4305 | 4305 | 4305 | 55 |
| 351 | 20250108 | 133400 | 1130628590 | 4305 | 4305 | 4305 | 4305 | 1 |
| 352 | 20250108 | 133300 | 1130624285 | 4290 | 4290 | 4290 | 4290 | 223 |
| 353 | 20250108 | 133200 | 1129667615 | 4290 | 4290 | 4290 | 4290 | 0 |
| 354 | 20250108 | 133100 | 1129667615 | 4290 | 4300 | 4300 | 4290 | 874 |
| 355 | 20250108 | 133000 | 1125918140 | 4305 | 4305 | 4305 | 4305 | 444 |
| 356 | 20250108 | 132900 | 1124006720 | 4305 | 4295 | 4305 | 4295 | 272 |
| 357 | 20250108 | 132800 | 1122838450 | 4295 | 4295 | 4295 | 4295 | 500 |
| 358 | 20250108 | 132700 | 1120690950 | 4295 | 4295 | 4295 | 4295 | 415 |
| 359 | 20250108 | 132600 | 1118908525 | 4295 | 4295 | 4295 | 4295 | 10 |
| 360 | 20250108 | 132500 | 1118865575 | 4295 | 4295 | 4295 | 4295 | 0 |
| 361 | 20250108 | 132400 | 1118865575 | 4295 | 4300 | 4300 | 4295 | 234 |
| 362 | 20250108 | 132300 | 1117859875 | 4300 | 4305 | 4305 | 4300 | 1652 |
| 363 | 20250108 | 132200 | 1110755780 | 4310 | 4305 | 4310 | 4305 | 133 |
| 364 | 20250108 | 132100 | 1110183150 | 4305 | 4305 | 4305 | 4305 | 1 |
| 365 | 20250108 | 132000 | 1110178845 | 4320 | 4320 | 4320 | 4320 | 0 |
| 366 | 20250108 | 131900 | 1110178845 | 4320 | 4320 | 4320 | 4320 | 0 |
| 367 | 20250108 | 131800 | 1110178845 | 4320 | 4310 | 4325 | 4310 | 102 |
| 368 | 20250108 | 131700 | 1109739200 | 4310 | 4310 | 4310 | 4310 | 10 |
| 369 | 20250108 | 131600 | 1109696100 | 4305 | 4320 | 4320 | 4305 | 425 |
| 370 | 20250108 | 131500 | 1107860415 | 4320 | 4320 | 4320 | 4320 | 23 |
| 371 | 20250108 | 131400 | 1107761055 | 4325 | 4325 | 4325 | 4325 | 22 |
| 372 | 20250108 | 131300 | 1107665905 | 4330 | 4330 | 4330 | 4330 | 1 |
| 373 | 20250108 | 131200 | 1107661575 | 4325 | 4325 | 4325 | 4325 | 2 |
| 374 | 20250108 | 131100 | 1107652925 | 4325 | 4330 | 4330 | 4325 | 139 |
| 375 | 20250108 | 131000 | 1107051225 | 4330 | 4330 | 4330 | 4330 | 231 |
| 376 | 20250108 | 130900 | 1106050995 | 4330 | 4330 | 4330 | 4325 | 100 |
| 377 | 20250108 | 130800 | 1105618395 | 4325 | 4325 | 4325 | 4325 | 100 |
| 378 | 20250108 | 130700 | 1105185895 | 4325 | 4325 | 4325 | 4325 | 19 |
| 379 | 20250108 | 130600 | 1105103720 | 4325 | 4325 | 4325 | 4325 | 11 |
| 380 | 20250108 | 130500 | 1105056145 | 4325 | 4320 | 4325 | 4320 | 278 |
| 381 | 20250108 | 130400 | 1103854665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 382 | 20250108 | 130300 | 1103854665 | 4320 | 4310 | 4320 | 4310 | 41 |
| 383 | 20250108 | 130200 | 1103677945 | 4300 | 4295 | 4300 | 4295 | 520 |
| 384 | 20250108 | 130100 | 1101443045 | 4295 | 4295 | 4295 | 4295 | 100 |
| 385 | 20250108 | 130000 | 1101013545 | 4300 | 4300 | 4300 | 4300 | 876 |
| 386 | 20250108 | 125900 | 1097246745 | 4300 | 4310 | 4310 | 4300 | 1124 |
| 387 | 20250108 | 125800 | 1092407250 | 4310 | 4310 | 4310 | 4310 | 356 |
| 388 | 20250108 | 125700 | 1090872890 | 4310 | 4310 | 4315 | 4310 | 305 |
| 389 | 20250108 | 125600 | 1089557635 | 4315 | 4310 | 4315 | 4310 | 33 |
| 390 | 20250108 | 125500 | 1089415280 | 4310 | 4310 | 4310 | 4310 | 120 |
| 391 | 20250108 | 125400 | 1088898080 | 4305 | 4305 | 4305 | 4305 | 6 |
| 392 | 20250108 | 125300 | 1088872250 | 4305 | 4305 | 4305 | 4305 | 0 |
| 393 | 20250108 | 125200 | 1088872250 | 4305 | 4305 | 4310 | 4305 | 97 |
| 394 | 20250108 | 125100 | 1088454385 | 4305 | 4310 | 4310 | 4305 | 6 |
| 395 | 20250108 | 125000 | 1088428550 | 4305 | 4305 | 4305 | 4305 | 0 |
| 396 | 20250108 | 124900 | 1088428550 | 4305 | 4300 | 4305 | 4300 | 641 |
| 397 | 20250108 | 124800 | 1085670570 | 4300 | 4300 | 4300 | 4300 | 1 |
| 398 | 20250108 | 124700 | 1085666270 | 4275 | 4275 | 4275 | 4275 | 0 |
| 399 | 20250108 | 124600 | 1085666270 | 4275 | 4275 | 4275 | 4275 | 0 |
| 400 | 20250108 | 124500 | 1085666270 | 4275 | 4275 | 4275 | 4275 | 13 |
| 401 | 20250108 | 124400 | 1085610695 | 4270 | 4270 | 4270 | 4270 | 97 |
| 402 | 20250108 | 124300 | 1085196505 | 4270 | 4285 | 4285 | 4270 | 184 |
| 403 | 20250108 | 124200 | 1084410380 | 4300 | 4270 | 4300 | 4270 | 4454 |
| 404 | 20250108 | 124100 | 1065314065 | 4270 | 4275 | 4280 | 4270 | 105 |
| 405 | 20250108 | 124000 | 1064865340 | 4285 | 4275 | 4285 | 4270 | 380 |
| 406 | 20250108 | 123900 | 1063241035 | 4270 | 4275 | 4275 | 4270 | 159 |
| 407 | 20250108 | 123800 | 1062561490 | 4285 | 4285 | 4285 | 4285 | 56 |
| 408 | 20250108 | 123700 | 1062321530 | 4285 | 4275 | 4295 | 4270 | 340 |
| 409 | 20250108 | 123600 | 1060867270 | 4295 | 4295 | 4310 | 4280 | 2100 |
| 410 | 20250108 | 123500 | 1051871940 | 4310 | 4310 | 4310 | 4295 | 36 |
| 411 | 20250108 | 123400 | 1051717155 | 4310 | 4310 | 4310 | 4310 | 1 |
| 412 | 20250108 | 123300 | 1051712845 | 4295 | 4300 | 4310 | 4295 | 3532 |
| 413 | 20250108 | 123200 | 1036525640 | 4315 | 4310 | 4315 | 4305 | 599 |
| 414 | 20250108 | 123100 | 1033946855 | 4310 | 4305 | 4310 | 4305 | 402 |
| 415 | 20250108 | 123000 | 1032216235 | 4305 | 4330 | 4330 | 4300 | 5963 |
| 416 | 20250108 | 122900 | 1006519910 | 4330 | 4335 | 4335 | 4330 | 265 |
| 417 | 20250108 | 122800 | 1005372205 | 4325 | 4335 | 4335 | 4325 | 50 |
| 418 | 20250108 | 122700 | 1005155865 | 4330 | 4330 | 4330 | 4330 | 10 |
| 419 | 20250108 | 122600 | 1005112565 | 4335 | 4330 | 4335 | 4330 | 48 |
| 420 | 20250108 | 122500 | 1004904710 | 4330 | 4330 | 4330 | 4330 | 133 |
| 421 | 20250108 | 122400 | 1004328820 | 4325 | 4325 | 4325 | 4325 | 0 |
| 422 | 20250108 | 122300 | 1004328820 | 4325 | 4330 | 4330 | 4325 | 417 |
| 423 | 20250108 | 122200 | 1002523215 | 4330 | 4330 | 4330 | 4325 | 134 |
| 424 | 20250108 | 122100 | 1001943045 | 4330 | 4340 | 4340 | 4325 | 690 |
| 425 | 20250108 | 122000 | 998956690 | 4330 | 4330 | 4330 | 4330 | 0 |
| 426 | 20250108 | 121900 | 998956690 | 4330 | 4330 | 4330 | 4330 | 0 |
| 427 | 20250108 | 121800 | 998956690 | 4330 | 4330 | 4330 | 4330 | 1227 |
| 428 | 20250108 | 121700 | 993643780 | 4330 | 4340 | 4340 | 4330 | 184 |
| 429 | 20250108 | 121600 | 992846960 | 4330 | 4330 | 4330 | 4330 | 42 |
| 430 | 20250108 | 121500 | 992665100 | 4340 | 4335 | 4340 | 4330 | 63 |
| 431 | 20250108 | 121400 | 992392110 | 4335 | 4340 | 4340 | 4335 | 1091 |
| 432 | 20250108 | 121300 | 987660320 | 4340 | 4340 | 4340 | 4340 | 578 |
| 433 | 20250108 | 121200 | 985151800 | 4340 | 4340 | 4340 | 4340 | 11 |
| 434 | 20250108 | 121100 | 985104060 | 4340 | 4350 | 4350 | 4340 | 187 |
| 435 | 20250108 | 121000 | 984292460 | 4340 | 4340 | 4340 | 4340 | 279 |
| 436 | 20250108 | 120900 | 983081600 | 4355 | 4355 | 4355 | 4355 | 1 |
| 437 | 20250108 | 120800 | 983077245 | 4340 | 4345 | 4345 | 4340 | 622 |
| 438 | 20250108 | 120700 | 980375970 | 4345 | 4345 | 4345 | 4345 | 1 |
| 439 | 20250108 | 120600 | 980371625 | 4355 | 4345 | 4355 | 4345 | 530 |
| 440 | 20250108 | 120500 | 978065265 | 4345 | 4350 | 4350 | 4345 | 104 |
| 441 | 20250108 | 120400 | 977613375 | 4350 | 4345 | 4350 | 4345 | 15 |
| 442 | 20250108 | 120300 | 977548155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 443 | 20250108 | 120200 | 977548155 | 4345 | 4345 | 4345 | 4345 | 19 |
| 444 | 20250108 | 120100 | 977465600 | 4345 | 4345 | 4345 | 4345 | 42 |
| 445 | 20250108 | 120000 | 977283110 | 4345 | 4340 | 4345 | 4340 | 175 |
| 446 | 20250108 | 115900 | 976523085 | 4330 | 4330 | 4330 | 4330 | 453 |
| 447 | 20250108 | 115800 | 974561595 | 4345 | 4345 | 4345 | 4345 | 125 |
| 448 | 20250108 | 115700 | 974018470 | 4345 | 4345 | 4345 | 4345 | 300 |
| 449 | 20250108 | 115600 | 972714970 | 4330 | 4325 | 4330 | 4325 | 227 |
| 450 | 20250108 | 115500 | 971732810 | 4325 | 4325 | 4345 | 4325 | 256 |
| 451 | 20250108 | 115400 | 970625570 | 4345 | 4345 | 4345 | 4325 | 3881 |
| 452 | 20250108 | 115300 | 953786130 | 4345 | 4345 | 4345 | 4345 | 176 |
| 453 | 20250108 | 115200 | 953021410 | 4355 | 4355 | 4355 | 4355 | 7 |
| 454 | 20250108 | 115100 | 952990925 | 4355 | 4350 | 4355 | 4345 | 171 |
| 455 | 20250108 | 115000 | 952247905 | 4365 | 4350 | 4365 | 4345 | 1031 |
| 456 | 20250108 | 114900 | 947766930 | 4350 | 4355 | 4355 | 4350 | 179 |
| 457 | 20250108 | 114800 | 946988200 | 4350 | 4350 | 4350 | 4345 | 99 |
| 458 | 20250108 | 114700 | 946557565 | 4350 | 4350 | 4350 | 4345 | 463 |
| 459 | 20250108 | 114600 | 944545405 | 4350 | 4350 | 4350 | 4350 | 56 |
| 460 | 20250108 | 114500 | 944301805 | 4345 | 4360 | 4360 | 4345 | 536 |
| 461 | 20250108 | 114400 | 941970075 | 4360 | 4360 | 4360 | 4360 | 1 |
| 462 | 20250108 | 114300 | 941965715 | 4365 | 4365 | 4365 | 4365 | 9 |
| 463 | 20250108 | 114200 | 941926430 | 4365 | 4365 | 4365 | 4365 | 20 |
| 464 | 20250108 | 114100 | 941839130 | 4345 | 4345 | 4345 | 4345 | 0 |
| 465 | 20250108 | 114000 | 941839130 | 4345 | 4350 | 4350 | 4345 | 223 |
| 466 | 20250108 | 113900 | 940869130 | 4350 | 4355 | 4355 | 4350 | 50 |
| 467 | 20250108 | 113800 | 940651530 | 4360 | 4350 | 4360 | 4350 | 42 |
| 468 | 20250108 | 113700 | 940468800 | 4365 | 4365 | 4365 | 4365 | 4 |
| 469 | 20250108 | 113600 | 940451340 | 4350 | 4350 | 4350 | 4350 | 500 |
| 470 | 20250108 | 113500 | 938276340 | 4350 | 4365 | 4365 | 4350 | 33 |
| 471 | 20250108 | 113400 | 938132775 | 4345 | 4360 | 4360 | 4345 | 739 |
| 472 | 20250108 | 113300 | 934919385 | 4365 | 4365 | 4365 | 4365 | 121 |
| 473 | 20250108 | 113200 | 934391220 | 4365 | 4365 | 4370 | 4365 | 329 |
| 474 | 20250108 | 113100 | 932955100 | 4365 | 4365 | 4365 | 4345 | 1023 |
| 475 | 20250108 | 113000 | 928501360 | 4365 | 4365 | 4370 | 4365 | 146 |
| 476 | 20250108 | 112900 | 927864060 | 4365 | 4355 | 4365 | 4345 | 852 |
| 477 | 20250108 | 112800 | 924161130 | 4370 | 4350 | 4370 | 4350 | 440 |
| 478 | 20250108 | 112700 | 922246970 | 4355 | 4370 | 4370 | 4355 | 323 |
| 479 | 20250108 | 112600 | 920837140 | 4385 | 4370 | 4385 | 4370 | 103 |
| 480 | 20250108 | 112500 | 920387005 | 4370 | 4360 | 4370 | 4345 | 1368 |
| 481 | 20250108 | 112400 | 914429990 | 4375 | 4375 | 4375 | 4375 | 10 |
| 482 | 20250108 | 112300 | 914386240 | 4385 | 4390 | 4390 | 4350 | 1062 |
| 483 | 20250108 | 112200 | 909759045 | 4390 | 4385 | 4390 | 4385 | 97 |
| 484 | 20250108 | 112100 | 909333695 | 4395 | 4395 | 4395 | 4390 | 54 |
| 485 | 20250108 | 112000 | 909096480 | 4395 | 4395 | 4395 | 4395 | 0 |
| 486 | 20250108 | 111900 | 909096480 | 4395 | 4395 | 4395 | 4395 | 124 |
| 487 | 20250108 | 111800 | 908551500 | 4395 | 4395 | 4395 | 4395 | 210 |
| 488 | 20250108 | 111700 | 907628550 | 4395 | 4395 | 4395 | 4395 | 0 |
| 489 | 20250108 | 111600 | 907628550 | 4395 | 4385 | 4395 | 4385 | 100 |
| 490 | 20250108 | 111500 | 907189220 | 4395 | 4395 | 4395 | 4395 | 0 |
| 491 | 20250108 | 111400 | 907189220 | 4395 | 4375 | 4395 | 4375 | 180 |
| 492 | 20250108 | 111300 | 906401615 | 4380 | 4375 | 4380 | 4375 | 132 |
| 493 | 20250108 | 111200 | 905824095 | 4405 | 4385 | 4415 | 4345 | 4527 |
| 494 | 20250108 | 111100 | 886090875 | 4355 | 4385 | 4385 | 4355 | 2443 |
| 495 | 20250108 | 111000 | 875427755 | 4385 | 4390 | 4390 | 4385 | 110 |
| 496 | 20250108 | 110900 | 874944905 | 4390 | 4390 | 4390 | 4390 | 0 |
| 497 | 20250108 | 110800 | 874944905 | 4390 | 4390 | 4390 | 4390 | 25 |
| 498 | 20250108 | 110700 | 874835155 | 4390 | 4390 | 4390 | 4390 | 1 |
| 499 | 20250108 | 110600 | 874830765 | 4385 | 4385 | 4385 | 4385 | 142 |
| 500 | 20250108 | 110500 | 874208095 | 4385 | 4385 | 4385 | 4385 | 290 |
| 501 | 20250108 | 110400 | 872936445 | 4385 | 4390 | 4390 | 4380 | 126 |
| 502 | 20250108 | 110300 | 872383810 | 4390 | 4400 | 4400 | 4390 | 298 |
| 503 | 20250108 | 110200 | 871073080 | 4405 | 4405 | 4405 | 4385 | 272 |
| 504 | 20250108 | 110100 | 869875910 | 4410 | 4435 | 4435 | 4410 | 3571 |
| 505 | 20250108 | 110000 | 854064985 | 4440 | 4435 | 4440 | 4435 | 38 |
| 506 | 20250108 | 105900 | 853896450 | 4440 | 4440 | 4440 | 4430 | 265 |
| 507 | 20250108 | 105800 | 852719900 | 4430 | 4435 | 4435 | 4430 | 200 |
| 508 | 20250108 | 105700 | 851833155 | 4435 | 4465 | 4465 | 4435 | 800 |
| 509 | 20250108 | 105600 | 848272285 | 4465 | 4475 | 4475 | 4465 | 1016 |
| 510 | 20250108 | 105500 | 843726700 | 4475 | 4475 | 4480 | 4475 | 2693 |
| 511 | 20250108 | 105400 | 831671285 | 4475 | 4450 | 4475 | 4450 | 1405 |
| 512 | 20250108 | 105300 | 825390610 | 4465 | 4450 | 4465 | 4450 | 2339 |
| 513 | 20250108 | 105200 | 814964455 | 4445 | 4440 | 4445 | 4440 | 204 |
| 514 | 20250108 | 105100 | 814057945 | 4430 | 4430 | 4430 | 4430 | 20 |
| 515 | 20250108 | 105000 | 813969345 | 4440 | 4440 | 4440 | 4430 | 1004 |
| 516 | 20250108 | 104900 | 809521585 | 4430 | 4430 | 4430 | 4425 | 639 |
| 517 | 20250108 | 104800 | 806691190 | 4430 | 4430 | 4430 | 4430 | 2196 |
| 518 | 20250108 | 104700 | 796962910 | 4430 | 4445 | 4445 | 4430 | 101 |
| 519 | 20250108 | 104600 | 796515365 | 4425 | 4450 | 4450 | 4425 | 1200 |
| 520 | 20250108 | 104500 | 791194460 | 4450 | 4450 | 4460 | 4450 | 4095 |
| 521 | 20250108 | 104400 | 772963270 | 4450 | 4425 | 4450 | 4425 | 1495 |
| 522 | 20250108 | 104300 | 766325705 | 4430 | 4425 | 4430 | 4425 | 10 |
| 523 | 20250108 | 104200 | 766281450 | 4425 | 4425 | 4430 | 4425 | 2325 |
| 524 | 20250108 | 104100 | 755993315 | 4425 | 4415 | 4430 | 4415 | 827 |
| 525 | 20250108 | 104000 | 752331450 | 4420 | 4430 | 4430 | 4420 | 313 |
| 526 | 20250108 | 103900 | 750946770 | 4445 | 4425 | 4445 | 4425 | 401 |
| 527 | 20250108 | 103800 | 749165405 | 4430 | 4430 | 4430 | 4430 | 4 |
| 528 | 20250108 | 103700 | 749147685 | 4430 | 4455 | 4455 | 4430 | 434 |
| 529 | 20250108 | 103600 | 747221765 | 4430 | 4445 | 4460 | 4430 | 618 |
| 530 | 20250108 | 103500 | 744469450 | 4455 | 4430 | 4455 | 4430 | 1079 |
| 531 | 20250108 | 103400 | 739663760 | 4455 | 4455 | 4460 | 4450 | 3292 |
| 532 | 20250108 | 103300 | 724997660 | 4440 | 4410 | 4450 | 4410 | 2066 |
| 533 | 20250108 | 103200 | 715836195 | 4400 | 4410 | 4410 | 4400 | 101 |
| 534 | 20250108 | 103100 | 715390795 | 4410 | 4410 | 4410 | 4410 | 226 |
| 535 | 20250108 | 103000 | 714394135 | 4390 | 4405 | 4405 | 4390 | 227 |
| 536 | 20250108 | 102900 | 713394215 | 4405 | 4395 | 4405 | 4395 | 126 |
| 537 | 20250108 | 102800 | 712840125 | 4405 | 4405 | 4410 | 4390 | 434 |
| 538 | 20250108 | 102700 | 710928705 | 4390 | 4390 | 4390 | 4390 | 102 |
| 539 | 20250108 | 102600 | 710480925 | 4400 | 4400 | 4400 | 4400 | 121 |
| 540 | 20250108 | 102500 | 709948525 | 4385 | 4385 | 4385 | 4385 | 0 |
| 541 | 20250108 | 102400 | 709948525 | 4385 | 4400 | 4410 | 4385 | 2701 |
| 542 | 20250108 | 102300 | 698057620 | 4400 | 4385 | 4400 | 4385 | 15 |
| 543 | 20250108 | 102200 | 697991695 | 4400 | 4385 | 4400 | 4385 | 8 |
| 544 | 20250108 | 102100 | 697956585 | 4380 | 4380 | 4380 | 4380 | 40 |
| 545 | 20250108 | 102000 | 697781385 | 4395 | 4395 | 4395 | 4395 | 200 |
| 546 | 20250108 | 101900 | 696902385 | 4395 | 4395 | 4395 | 4395 | 340 |
| 547 | 20250108 | 101800 | 695408085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 548 | 20250108 | 101700 | 695408085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 549 | 20250108 | 101600 | 695408085 | 4395 | 4380 | 4395 | 4365 | 603 |
| 550 | 20250108 | 101500 | 692774210 | 4395 | 4380 | 4395 | 4380 | 743 |
| 551 | 20250108 | 101400 | 689519855 | 4395 | 4380 | 4395 | 4380 | 120 |
| 552 | 20250108 | 101300 | 688992755 | 4380 | 4375 | 4380 | 4375 | 819 |
| 553 | 20250108 | 101200 | 685408035 | 4395 | 4400 | 4400 | 4365 | 206 |
| 554 | 20250108 | 101100 | 684506760 | 4360 | 4395 | 4395 | 4360 | 1005 |
| 555 | 20250108 | 101000 | 680115410 | 4395 | 4400 | 4400 | 4380 | 190 |
| 556 | 20250108 | 100900 | 679280590 | 4400 | 4395 | 4400 | 4395 | 1070 |
| 557 | 20250108 | 100800 | 674575990 | 4395 | 4395 | 4395 | 4375 | 128 |
| 558 | 20250108 | 100700 | 674013830 | 4395 | 4395 | 4395 | 4395 | 102 |
| 559 | 20250108 | 100600 | 673565540 | 4395 | 4395 | 4395 | 4370 | 103 |
| 560 | 20250108 | 100500 | 673112880 | 4390 | 4385 | 4390 | 4385 | 317 |
| 561 | 20250108 | 100400 | 671722180 | 4380 | 4380 | 4380 | 4375 | 1066 |
| 562 | 20250108 | 100300 | 667056395 | 4375 | 4385 | 4385 | 4375 | 325 |
| 563 | 20250108 | 100200 | 665632885 | 4380 | 4385 | 4385 | 4380 | 143 |
| 564 | 20250108 | 100100 | 665006355 | 4385 | 4390 | 4390 | 4385 | 53 |
| 565 | 20250108 | 100000 | 664773945 | 4365 | 4370 | 4390 | 4365 | 906 |
| 566 | 20250108 | 095900 | 660817505 | 4370 | 4365 | 4380 | 4365 | 109 |
| 567 | 20250108 | 095800 | 660341185 | 4365 | 4365 | 4365 | 4365 | 244 |
| 568 | 20250108 | 095700 | 659276125 | 4365 | 4365 | 4365 | 4360 | 913 |
| 569 | 20250108 | 095600 | 655291005 | 4365 | 4390 | 4390 | 4365 | 2232 |
| 570 | 20250108 | 095500 | 645536185 | 4390 | 4385 | 4390 | 4370 | 3011 |
| 571 | 20250108 | 095400 | 632352830 | 4385 | 4395 | 4395 | 4385 | 879 |
| 572 | 20250108 | 095300 | 628491185 | 4395 | 4390 | 4395 | 4390 | 332 |
| 573 | 20250108 | 095200 | 627032145 | 4385 | 4385 | 4395 | 4345 | 3336 |
| 574 | 20250108 | 095100 | 612463625 | 4385 | 4410 | 4410 | 4385 | 1987 |
| 575 | 20250108 | 095000 | 603730365 | 4420 | 4430 | 4430 | 4410 | 4016 |
| 576 | 20250108 | 094900 | 585989965 | 4445 | 4430 | 4445 | 4420 | 282 |
| 577 | 20250108 | 094800 | 584742150 | 4425 | 4425 | 4425 | 4425 | 201 |
| 578 | 20250108 | 094700 | 583852725 | 4425 | 4425 | 4425 | 4420 | 1935 |
| 579 | 20250108 | 094600 | 575297035 | 4420 | 4430 | 4430 | 4420 | 781 |
| 580 | 20250108 | 094500 | 571841375 | 4435 | 4445 | 4445 | 4430 | 718 |
| 581 | 20250108 | 094400 | 568656545 | 4445 | 4430 | 4445 | 4420 | 1800 |
| 582 | 20250108 | 094300 | 560676915 | 4430 | 4430 | 4430 | 4430 | 699 |
| 583 | 20250108 | 094200 | 557580345 | 4430 | 4435 | 4435 | 4430 | 693 |
| 584 | 20250108 | 094100 | 554509600 | 4430 | 4420 | 4435 | 4420 | 2208 |
| 585 | 20250108 | 094000 | 544739645 | 4420 | 4420 | 4420 | 4410 | 801 |
| 586 | 20250108 | 093900 | 541201015 | 4425 | 4430 | 4435 | 4425 | 755 |
| 587 | 20250108 | 093800 | 537857525 | 4430 | 4450 | 4450 | 4430 | 4169 |
| 588 | 20250108 | 093700 | 519338590 | 4450 | 4455 | 4455 | 4450 | 1107 |
| 589 | 20250108 | 093600 | 514407520 | 4455 | 4465 | 4465 | 4455 | 1116 |
| 590 | 20250108 | 093500 | 509429480 | 4465 | 4460 | 4465 | 4460 | 255 |
| 591 | 20250108 | 093400 | 508290940 | 4460 | 4460 | 4460 | 4460 | 241 |
| 592 | 20250108 | 093300 | 507216080 | 4465 | 4460 | 4465 | 4460 | 65 |
| 593 | 20250108 | 093200 | 506926125 | 4465 | 4460 | 4465 | 4460 | 1031 |
| 594 | 20250108 | 093100 | 502327590 | 4465 | 4465 | 4475 | 4460 | 1048 |
| 595 | 20250108 | 093000 | 497649415 | 4465 | 4480 | 4480 | 4465 | 715 |
| 596 | 20250108 | 092900 | 494454530 | 4480 | 4485 | 4485 | 4480 | 1275 |
| 597 | 20250108 | 092800 | 488736685 | 4480 | 4480 | 4490 | 4475 | 625 |
| 598 | 20250108 | 092700 | 485933760 | 4485 | 4480 | 4490 | 4465 | 4475 |
| 599 | 20250108 | 092600 | 465868865 | 4480 | 4465 | 4480 | 4450 | 2534 |
| 600 | 20250108 | 092500 | 454552140 | 4460 | 4460 | 4460 | 4455 | 1631 |
| 601 | 20250108 | 092400 | 447279005 | 4465 | 4465 | 4465 | 4460 | 1376 |
| 602 | 20250108 | 092300 | 441141645 | 4455 | 4450 | 4465 | 4450 | 376 |
| 603 | 20250108 | 092200 | 439468280 | 4450 | 4445 | 4450 | 4445 | 260 |
| 604 | 20250108 | 092100 | 438311285 | 4450 | 4435 | 4450 | 4435 | 2247 |
| 605 | 20250108 | 092000 | 428327940 | 4430 | 4450 | 4450 | 4430 | 4624 |
| 606 | 20250108 | 091900 | 407804890 | 4450 | 4480 | 4480 | 4450 | 5309 |
| 607 | 20250108 | 091800 | 384150225 | 4470 | 4490 | 4490 | 4470 | 6999 |
| 608 | 20250108 | 091700 | 352795490 | 4495 | 4510 | 4510 | 4480 | 4618 |
| 609 | 20250108 | 091600 | 332082500 | 4510 | 4505 | 4510 | 4490 | 8574 |
| 610 | 20250108 | 091500 | 293502865 | 4505 | 4475 | 4505 | 4465 | 7039 |
| 611 | 20250108 | 091400 | 261898115 | 4475 | 4480 | 4485 | 4455 | 4711 |
| 612 | 20250108 | 091300 | 240808330 | 4480 | 4420 | 4485 | 4420 | 8482 |
| 613 | 20250108 | 091200 | 203095920 | 4415 | 4410 | 4415 | 4400 | 3256 |
| 614 | 20250108 | 091100 | 188731465 | 4410 | 4415 | 4415 | 4400 | 2407 |
| 615 | 20250108 | 091000 | 178127720 | 4420 | 4410 | 4420 | 4390 | 4634 |
| 616 | 20250108 | 090900 | 157680805 | 4415 | 4415 | 4420 | 4400 | 6305 |
| 617 | 20250108 | 090800 | 129912740 | 4415 | 4405 | 4420 | 4400 | 6594 |
| 618 | 20250108 | 090700 | 100835780 | 4405 | 4365 | 4405 | 4365 | 4715 |
| 619 | 20250108 | 090600 | 80198570 | 4360 | 4345 | 4365 | 4340 | 3824 |
| 620 | 20250108 | 090500 | 63578440 | 4345 | 4345 | 4345 | 4330 | 2036 |
| 621 | 20250108 | 090400 | 54738320 | 4345 | 4330 | 4350 | 4325 | 2403 |
| 622 | 20250108 | 090300 | 44332265 | 4345 | 4325 | 4360 | 4325 | 808 |
| 623 | 20250108 | 090200 | 40834585 | 4355 | 4305 | 4355 | 4305 | 1618 |
| 624 | 20250108 | 090100 | 33828855 | 4305 | 4325 | 4325 | 4285 | 3699 |
| 625 | 20250108 | 090000 | 17946000 | 4325 | 4290 | 4330 | 4280 | 3778 |