31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 3 | 20250113 | 192700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20250113 | 192600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20250113 | 192500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20250113 | 192400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20250113 | 192300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20250113 | 192200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20250113 | 192100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20250113 | 192000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20250113 | 191900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20250113 | 191800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20250113 | 191700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20250113 | 191600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20250113 | 191500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20250113 | 191400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20250113 | 191300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20250113 | 191200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20250113 | 191100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20250113 | 191000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20250113 | 190900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20250113 | 190800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20250113 | 190700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20250113 | 190600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20250113 | 190500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20250113 | 190400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20250113 | 190300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20250113 | 190200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20250113 | 190100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20250113 | 190000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20250113 | 185900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20250113 | 185800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 33 | 20250113 | 185700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20250113 | 185600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20250113 | 185500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20250113 | 185400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20250113 | 185300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20250113 | 185200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20250113 | 185100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20250113 | 185000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20250113 | 184900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20250113 | 184800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20250113 | 184700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20250113 | 184600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20250113 | 184500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20250113 | 184400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20250113 | 184300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20250113 | 184200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20250113 | 184100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20250113 | 184000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20250113 | 183900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20250113 | 183800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20250113 | 183700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20250113 | 183600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20250113 | 183500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20250113 | 183400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20250113 | 183300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20250113 | 183200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20250113 | 183100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20250113 | 183000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20250113 | 182900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20250113 | 182800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 63 | 20250113 | 182700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20250113 | 182600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20250113 | 182500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20250113 | 182400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20250113 | 182300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20250113 | 182200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20250113 | 182100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20250113 | 182000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20250113 | 181900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20250113 | 181800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20250113 | 181700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20250113 | 181600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20250113 | 181500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20250113 | 181400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20250113 | 181300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20250113 | 181200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20250113 | 181100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20250113 | 181000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20250113 | 180900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20250113 | 180800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20250113 | 180700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20250113 | 180600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20250113 | 180500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20250113 | 180400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20250113 | 180300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20250113 | 180200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20250113 | 180100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20250113 | 180000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20250113 | 175900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20250113 | 175800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 93 | 20250113 | 175700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20250113 | 175600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20250113 | 175500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20250113 | 175400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20250113 | 175300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20250113 | 175200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20250113 | 175100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20250113 | 175000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20250113 | 174900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20250113 | 174800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20250113 | 174700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20250113 | 174600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20250113 | 174500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20250113 | 174400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20250113 | 174300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20250113 | 174200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20250113 | 174100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20250113 | 174000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20250113 | 173900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20250113 | 173800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20250113 | 173700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20250113 | 173600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20250113 | 173500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20250113 | 173400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20250113 | 173300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20250113 | 173200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20250113 | 173100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20250113 | 173000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20250113 | 172900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20250113 | 172800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 123 | 20250113 | 172700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20250113 | 172600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20250113 | 172500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20250113 | 172400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20250113 | 172300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20250113 | 172200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20250113 | 172100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20250113 | 172000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20250113 | 171900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20250113 | 171800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20250113 | 171700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20250113 | 171600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20250113 | 171500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20250113 | 171400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20250113 | 171300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20250113 | 171200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20250113 | 171100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20250113 | 171000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20250113 | 170900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20250113 | 170800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20250113 | 170700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20250113 | 170600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20250113 | 170500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20250113 | 170400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20250113 | 170300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20250113 | 170200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20250113 | 170100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20250113 | 170000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20250113 | 165900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20250113 | 165800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 153 | 20250113 | 165700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20250113 | 165600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20250113 | 165500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20250113 | 165400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20250113 | 165300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20250113 | 165200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20250113 | 165100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20250113 | 165000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20250113 | 164900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20250113 | 164800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20250113 | 164700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20250113 | 164600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20250113 | 164500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20250113 | 164400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20250113 | 164300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20250113 | 164200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20250113 | 164100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20250113 | 164000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20250113 | 163900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20250113 | 163800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20250113 | 163700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20250113 | 163600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20250113 | 163500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20250113 | 163400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20250113 | 163300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20250113 | 163200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20250113 | 163100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20250113 | 163000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20250113 | 162900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20250113 | 162800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 183 | 20250113 | 162700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20250113 | 162600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20250113 | 162500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20250113 | 162400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20250113 | 162300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20250113 | 162200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20250113 | 162100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20250113 | 162000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20250113 | 161900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20250113 | 161800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20250113 | 161700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20250113 | 161600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20250113 | 161500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20250113 | 161400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20250113 | 161300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20250113 | 161200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20250113 | 161100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20250113 | 161000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20250113 | 160900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20250113 | 160800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20250113 | 160700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20250113 | 160600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20250113 | 160500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20250113 | 160400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20250113 | 160300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20250113 | 160200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20250113 | 160100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20250113 | 160000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20250113 | 155900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20250113 | 155800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 213 | 20250113 | 155700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20250113 | 155600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20250113 | 155500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20250113 | 155400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20250113 | 155300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20250113 | 155200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20250113 | 155100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20250113 | 155000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20250113 | 154900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20250113 | 154800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20250113 | 154700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20250113 | 154600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20250113 | 154500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20250113 | 154400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20250113 | 154300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20250113 | 154200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20250113 | 154100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20250113 | 154000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20250113 | 153900 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20250113 | 153800 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20250113 | 153700 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20250113 | 153600 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20250113 | 153500 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20250113 | 153400 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20250113 | 153300 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20250113 | 153200 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20250113 | 153100 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 240 | 20250113 | 153000 | 6898701900 | 2400 | 2400 | 2400 | 2400 | 17455 |
| 241 | 20250113 | 152900 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 242 | 20250113 | 152800 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 243 | 20250113 | 152700 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 244 | 20250113 | 152600 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 245 | 20250113 | 152500 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 246 | 20250113 | 152400 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 247 | 20250113 | 152300 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 248 | 20250113 | 152200 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 249 | 20250113 | 152100 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 250 | 20250113 | 152000 | 6856809900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 251 | 20250113 | 151900 | 6856809900 | 2400 | 2400 | 2400 | 2390 | 1758 |
| 252 | 20250113 | 151800 | 6852600120 | 2400 | 2400 | 2400 | 2400 | 2423 |
| 253 | 20250113 | 151700 | 6846784920 | 2400 | 2400 | 2405 | 2400 | 1165 |
| 254 | 20250113 | 151600 | 6843988845 | 2400 | 2400 | 2400 | 2400 | 1628 |
| 255 | 20250113 | 151500 | 6840081645 | 2400 | 2390 | 2400 | 2390 | 919 |
| 256 | 20250113 | 151400 | 6837876745 | 2400 | 2400 | 2400 | 2395 | 3835 |
| 257 | 20250113 | 151300 | 6828677395 | 2400 | 2400 | 2405 | 2400 | 694 |
| 258 | 20250113 | 151200 | 6827011785 | 2405 | 2400 | 2405 | 2400 | 323 |
| 259 | 20250113 | 151100 | 6826235030 | 2400 | 2395 | 2405 | 2395 | 1536 |
| 260 | 20250113 | 151000 | 6822548220 | 2395 | 2395 | 2395 | 2395 | 2734 |
| 261 | 20250113 | 150900 | 6816000290 | 2395 | 2405 | 2405 | 2395 | 3293 |
| 262 | 20250113 | 150800 | 6808101090 | 2405 | 2400 | 2405 | 2400 | 4152 |
| 263 | 20250113 | 150700 | 6798116085 | 2400 | 2395 | 2400 | 2390 | 470 |
| 264 | 20250113 | 150600 | 6796989285 | 2390 | 2385 | 2390 | 2385 | 932 |
| 265 | 20250113 | 150500 | 6794763240 | 2385 | 2385 | 2385 | 2385 | 330 |
| 266 | 20250113 | 150400 | 6793976190 | 2385 | 2385 | 2385 | 2385 | 286 |
| 267 | 20250113 | 150300 | 6793294080 | 2385 | 2385 | 2385 | 2385 | 362 |
| 268 | 20250113 | 150200 | 6792430710 | 2385 | 2385 | 2385 | 2385 | 704 |
| 269 | 20250113 | 150100 | 6790751670 | 2385 | 2390 | 2390 | 2385 | 933 |
| 270 | 20250113 | 150000 | 6788525555 | 2390 | 2385 | 2390 | 2385 | 1135 |
| 271 | 20250113 | 145900 | 6785818555 | 2385 | 2385 | 2390 | 2385 | 1564 |
| 272 | 20250113 | 145800 | 6782088405 | 2385 | 2385 | 2385 | 2385 | 143 |
| 273 | 20250113 | 145700 | 6781747350 | 2385 | 2390 | 2390 | 2385 | 1143 |
| 274 | 20250113 | 145600 | 6779015685 | 2390 | 2390 | 2390 | 2385 | 1517 |
| 275 | 20250113 | 145500 | 6775395135 | 2390 | 2390 | 2390 | 2390 | 1 |
| 276 | 20250113 | 145400 | 6775392745 | 2385 | 2385 | 2385 | 2385 | 917 |
| 277 | 20250113 | 145300 | 6773205700 | 2395 | 2385 | 2395 | 2380 | 3979 |
| 278 | 20250113 | 145200 | 6763702965 | 2380 | 2380 | 2380 | 2370 | 4486 |
| 279 | 20250113 | 145100 | 6753036115 | 2380 | 2375 | 2380 | 2375 | 913 |
| 280 | 20250113 | 145000 | 6750864345 | 2375 | 2375 | 2375 | 2375 | 2 |
| 281 | 20250113 | 144900 | 6750859595 | 2365 | 2380 | 2380 | 2365 | 870 |
| 282 | 20250113 | 144800 | 6748796045 | 2365 | 2370 | 2370 | 2365 | 609 |
| 283 | 20250113 | 144700 | 6747355745 | 2365 | 2365 | 2365 | 2365 | 51 |
| 284 | 20250113 | 144600 | 6747235130 | 2365 | 2365 | 2365 | 2365 | 51 |
| 285 | 20250113 | 144500 | 6747114515 | 2365 | 2365 | 2365 | 2365 | 1713 |
| 286 | 20250113 | 144400 | 6743063270 | 2365 | 2365 | 2365 | 2365 | 4 |
| 287 | 20250113 | 144300 | 6743053810 | 2365 | 2355 | 2365 | 2355 | 3456 |
| 288 | 20250113 | 144200 | 6734903590 | 2360 | 2365 | 2365 | 2360 | 3847 |
| 289 | 20250113 | 144100 | 6725823110 | 2365 | 2365 | 2365 | 2365 | 2310 |
| 290 | 20250113 | 144000 | 6720359960 | 2365 | 2370 | 2370 | 2365 | 76 |
| 291 | 20250113 | 143900 | 6720179920 | 2370 | 2385 | 2385 | 2370 | 6920 |
| 292 | 20250113 | 143800 | 6703749225 | 2385 | 2375 | 2385 | 2375 | 4232 |
| 293 | 20250113 | 143700 | 6693698055 | 2385 | 2385 | 2385 | 2385 | 112 |
| 294 | 20250113 | 143600 | 6693430935 | 2385 | 2375 | 2385 | 2375 | 293 |
| 295 | 20250113 | 143500 | 6692732140 | 2375 | 2375 | 2375 | 2375 | 428 |
| 296 | 20250113 | 143400 | 6691715640 | 2375 | 2375 | 2375 | 2375 | 445 |
| 297 | 20250113 | 143300 | 6690658765 | 2375 | 2375 | 2375 | 2375 | 0 |
| 298 | 20250113 | 143200 | 6690658765 | 2375 | 2375 | 2375 | 2375 | 347 |
| 299 | 20250113 | 143100 | 6689834640 | 2375 | 2375 | 2375 | 2375 | 1 |
| 300 | 20250113 | 143000 | 6689832265 | 2375 | 2375 | 2375 | 2375 | 0 |
| 301 | 20250113 | 142900 | 6689832265 | 2375 | 2375 | 2375 | 2375 | 58 |
| 302 | 20250113 | 142800 | 6689694515 | 2375 | 2380 | 2385 | 2375 | 500 |
| 303 | 20250113 | 142700 | 6688504100 | 2370 | 2370 | 2370 | 2370 | 104 |
| 304 | 20250113 | 142600 | 6688257620 | 2370 | 2375 | 2375 | 2370 | 1110 |
| 305 | 20250113 | 142500 | 6685626870 | 2370 | 2380 | 2380 | 2370 | 2005 |
| 306 | 20250113 | 142400 | 6680867300 | 2395 | 2395 | 2395 | 2395 | 152 |
| 307 | 20250113 | 142300 | 6680503260 | 2400 | 2395 | 2400 | 2395 | 470 |
| 308 | 20250113 | 142200 | 6679377200 | 2375 | 2385 | 2385 | 2375 | 1000 |
| 309 | 20250113 | 142100 | 6676999495 | 2375 | 2380 | 2380 | 2375 | 100 |
| 310 | 20250113 | 142000 | 6676761965 | 2380 | 2385 | 2385 | 2380 | 300 |
| 311 | 20250113 | 141900 | 6676047885 | 2385 | 2385 | 2385 | 2385 | 14 |
| 312 | 20250113 | 141800 | 6676014495 | 2400 | 2400 | 2400 | 2400 | 0 |
| 313 | 20250113 | 141700 | 6676014495 | 2400 | 2400 | 2400 | 2400 | 1 |
| 314 | 20250113 | 141600 | 6676012095 | 2400 | 2400 | 2400 | 2400 | 4 |
| 315 | 20250113 | 141500 | 6676002495 | 2375 | 2400 | 2400 | 2375 | 1563 |
| 316 | 20250113 | 141400 | 6672282460 | 2385 | 2385 | 2385 | 2385 | 64 |
| 317 | 20250113 | 141300 | 6672129820 | 2385 | 2385 | 2385 | 2385 | 65 |
| 318 | 20250113 | 141200 | 6671974795 | 2385 | 2390 | 2390 | 2385 | 2129 |
| 319 | 20250113 | 141100 | 6666889655 | 2390 | 2390 | 2390 | 2390 | 25 |
| 320 | 20250113 | 141000 | 6666829905 | 2390 | 2390 | 2390 | 2390 | 400 |
| 321 | 20250113 | 140900 | 6665873905 | 2390 | 2390 | 2390 | 2390 | 242 |
| 322 | 20250113 | 140800 | 6665295525 | 2390 | 2390 | 2395 | 2390 | 1467 |
| 323 | 20250113 | 140700 | 6661782930 | 2380 | 2365 | 2400 | 2365 | 8069 |
| 324 | 20250113 | 140600 | 6642525345 | 2365 | 2365 | 2365 | 2365 | 2061 |
| 325 | 20250113 | 140500 | 6637651080 | 2365 | 2365 | 2365 | 2365 | 535 |
| 326 | 20250113 | 140400 | 6636385805 | 2365 | 2370 | 2370 | 2365 | 312 |
| 327 | 20250113 | 140300 | 6635647770 | 2365 | 2370 | 2370 | 2365 | 1624 |
| 328 | 20250113 | 140200 | 6631806900 | 2370 | 2370 | 2370 | 2370 | 413 |
| 329 | 20250113 | 140100 | 6630828090 | 2370 | 2375 | 2375 | 2370 | 1210 |
| 330 | 20250113 | 140000 | 6627959510 | 2375 | 2375 | 2375 | 2375 | 68 |
| 331 | 20250113 | 135900 | 6627798010 | 2375 | 2375 | 2375 | 2375 | 22 |
| 332 | 20250113 | 135800 | 6627745760 | 2375 | 2370 | 2375 | 2370 | 207 |
| 333 | 20250113 | 135700 | 6627254325 | 2370 | 2375 | 2375 | 2370 | 270 |
| 334 | 20250113 | 135600 | 6626614100 | 2375 | 2375 | 2380 | 2375 | 1426 |
| 335 | 20250113 | 135500 | 6623223890 | 2380 | 2380 | 2380 | 2375 | 1042 |
| 336 | 20250113 | 135400 | 6620749095 | 2380 | 2375 | 2380 | 2375 | 823 |
| 337 | 20250113 | 135300 | 6618793470 | 2375 | 2375 | 2375 | 2375 | 241 |
| 338 | 20250113 | 135200 | 6618221095 | 2365 | 2365 | 2365 | 2365 | 0 |
| 339 | 20250113 | 135100 | 6618221095 | 2365 | 2360 | 2390 | 2360 | 624 |
| 340 | 20250113 | 135000 | 6616740860 | 2365 | 2365 | 2370 | 2360 | 107 |
| 341 | 20250113 | 134900 | 6616487845 | 2365 | 2370 | 2370 | 2350 | 8713 |
| 342 | 20250113 | 134800 | 6595948390 | 2370 | 2375 | 2375 | 2370 | 1326 |
| 343 | 20250113 | 134700 | 6592802115 | 2385 | 2385 | 2385 | 2385 | 686 |
| 344 | 20250113 | 134600 | 6591166005 | 2390 | 2390 | 2390 | 2390 | 5 |
| 345 | 20250113 | 134500 | 6591154055 | 2390 | 2400 | 2400 | 2390 | 252 |
| 346 | 20250113 | 134400 | 6590551585 | 2400 | 2390 | 2400 | 2390 | 1050 |
| 347 | 20250113 | 134300 | 6588041585 | 2390 | 2390 | 2390 | 2390 | 253 |
| 348 | 20250113 | 134200 | 6587436915 | 2390 | 2390 | 2390 | 2390 | 1247 |
| 349 | 20250113 | 134100 | 6584456585 | 2390 | 2395 | 2395 | 2390 | 1491 |
| 350 | 20250113 | 134000 | 6580888040 | 2400 | 2395 | 2400 | 2395 | 13 |
| 351 | 20250113 | 133900 | 6580856900 | 2400 | 2375 | 2400 | 2375 | 3060 |
| 352 | 20250113 | 133800 | 6573539285 | 2375 | 2380 | 2385 | 2375 | 852 |
| 353 | 20250113 | 133700 | 6571512215 | 2380 | 2380 | 2380 | 2380 | 22 |
| 354 | 20250113 | 133600 | 6571459855 | 2385 | 2375 | 2385 | 2375 | 44 |
| 355 | 20250113 | 133500 | 6571355080 | 2375 | 2370 | 2375 | 2370 | 698 |
| 356 | 20250113 | 133400 | 6569697830 | 2370 | 2370 | 2370 | 2370 | 210 |
| 357 | 20250113 | 133300 | 6569200130 | 2370 | 2370 | 2370 | 2365 | 794 |
| 358 | 20250113 | 133200 | 6567318865 | 2370 | 2365 | 2385 | 2365 | 3 |
| 359 | 20250113 | 133100 | 6567311745 | 2360 | 2365 | 2365 | 2360 | 83 |
| 360 | 20250113 | 133000 | 6567115485 | 2360 | 2370 | 2370 | 2360 | 5809 |
| 361 | 20250113 | 132900 | 6553384720 | 2370 | 2370 | 2370 | 2365 | 1093 |
| 362 | 20250113 | 132800 | 6550794815 | 2370 | 2370 | 2375 | 2370 | 1334 |
| 363 | 20250113 | 132700 | 6547629115 | 2370 | 2370 | 2375 | 2365 | 10859 |
| 364 | 20250113 | 132600 | 6521898495 | 2375 | 2380 | 2385 | 2375 | 4163 |
| 365 | 20250113 | 132500 | 6511997170 | 2385 | 2390 | 2390 | 2385 | 5537 |
| 366 | 20250113 | 132400 | 6498790745 | 2395 | 2395 | 2395 | 2385 | 3049 |
| 367 | 20250113 | 132300 | 6491496130 | 2395 | 2395 | 2395 | 2395 | 850 |
| 368 | 20250113 | 132200 | 6489460380 | 2395 | 2385 | 2395 | 2385 | 379 |
| 369 | 20250113 | 132100 | 6488555465 | 2385 | 2380 | 2385 | 2380 | 2 |
| 370 | 20250113 | 132000 | 6488550700 | 2375 | 2390 | 2390 | 2375 | 1175 |
| 371 | 20250113 | 131900 | 6485757130 | 2390 | 2395 | 2400 | 2375 | 15565 |
| 372 | 20250113 | 131800 | 6448678290 | 2390 | 2390 | 2410 | 2390 | 866 |
| 373 | 20250113 | 131700 | 6446608290 | 2385 | 2410 | 2410 | 2385 | 22817 |
| 374 | 20250113 | 131600 | 6391877100 | 2410 | 2410 | 2415 | 2410 | 4055 |
| 375 | 20250113 | 131500 | 6382104450 | 2415 | 2415 | 2415 | 2415 | 659 |
| 376 | 20250113 | 131400 | 6380512965 | 2415 | 2415 | 2415 | 2415 | 3801 |
| 377 | 20250113 | 131300 | 6371333550 | 2415 | 2420 | 2420 | 2415 | 1283 |
| 378 | 20250113 | 131200 | 6368235095 | 2420 | 2415 | 2420 | 2415 | 25 |
| 379 | 20250113 | 131100 | 6368174600 | 2420 | 2420 | 2420 | 2420 | 75 |
| 380 | 20250113 | 131000 | 6367993100 | 2420 | 2425 | 2425 | 2420 | 53 |
| 381 | 20250113 | 130900 | 6367864780 | 2425 | 2425 | 2430 | 2425 | 380 |
| 382 | 20250113 | 130800 | 6366943270 | 2425 | 2425 | 2425 | 2420 | 3484 |
| 383 | 20250113 | 130700 | 6358499990 | 2430 | 2430 | 2430 | 2430 | 2335 |
| 384 | 20250113 | 130600 | 6352825940 | 2430 | 2435 | 2435 | 2430 | 1009 |
| 385 | 20250113 | 130500 | 6350369030 | 2435 | 2435 | 2435 | 2435 | 201 |
| 386 | 20250113 | 130400 | 6349879595 | 2435 | 2435 | 2435 | 2435 | 4 |
| 387 | 20250113 | 130300 | 6349869855 | 2435 | 2435 | 2435 | 2435 | 1400 |
| 388 | 20250113 | 130200 | 6346460855 | 2435 | 2435 | 2435 | 2435 | 793 |
| 389 | 20250113 | 130100 | 6344529900 | 2430 | 2435 | 2435 | 2430 | 176 |
| 390 | 20250113 | 130000 | 6344101960 | 2435 | 2435 | 2435 | 2435 | 1498 |
| 391 | 20250113 | 125900 | 6340454330 | 2435 | 2440 | 2440 | 2435 | 297 |
| 392 | 20250113 | 125800 | 6339730055 | 2440 | 2435 | 2440 | 2435 | 1550 |
| 393 | 20250113 | 125700 | 6335948060 | 2430 | 2430 | 2430 | 2430 | 4 |
| 394 | 20250113 | 125600 | 6335938340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 395 | 20250113 | 125500 | 6335938340 | 2440 | 2435 | 2440 | 2425 | 2031 |
| 396 | 20250113 | 125400 | 6331010805 | 2435 | 2430 | 2435 | 2430 | 4686 |
| 397 | 20250113 | 125300 | 6319617290 | 2430 | 2430 | 2430 | 2430 | 1145 |
| 398 | 20250113 | 125200 | 6316834940 | 2425 | 2435 | 2435 | 2425 | 5341 |
| 399 | 20250113 | 125100 | 6303858675 | 2430 | 2430 | 2435 | 2430 | 1612 |
| 400 | 20250113 | 125000 | 6299937620 | 2430 | 2435 | 2435 | 2430 | 73 |
| 401 | 20250113 | 124900 | 6299760225 | 2430 | 2430 | 2435 | 2430 | 41 |
| 402 | 20250113 | 124800 | 6299660590 | 2435 | 2430 | 2435 | 2430 | 1296 |
| 403 | 20250113 | 124700 | 6296510785 | 2435 | 2435 | 2435 | 2435 | 0 |
| 404 | 20250113 | 124600 | 6296510785 | 2435 | 2440 | 2440 | 2435 | 226 |
| 405 | 20250113 | 124500 | 6295960470 | 2440 | 2440 | 2440 | 2430 | 211 |
| 406 | 20250113 | 124400 | 6295447630 | 2430 | 2430 | 2455 | 2425 | 15673 |
| 407 | 20250113 | 124300 | 6257184270 | 2430 | 2425 | 2430 | 2425 | 1801 |
| 408 | 20250113 | 124200 | 6252816345 | 2425 | 2420 | 2425 | 2420 | 2282 |
| 409 | 20250113 | 124100 | 6247284680 | 2420 | 2420 | 2420 | 2420 | 1170 |
| 410 | 20250113 | 124000 | 6244453280 | 2420 | 2420 | 2420 | 2415 | 1583 |
| 411 | 20250113 | 123900 | 6240622805 | 2420 | 2420 | 2420 | 2420 | 113 |
| 412 | 20250113 | 123800 | 6240349345 | 2420 | 2420 | 2425 | 2415 | 447 |
| 413 | 20250113 | 123700 | 6239267670 | 2415 | 2425 | 2425 | 2415 | 668 |
| 414 | 20250113 | 123600 | 6237651375 | 2425 | 2425 | 2425 | 2425 | 44 |
| 415 | 20250113 | 123500 | 6237544675 | 2420 | 2420 | 2425 | 2420 | 962 |
| 416 | 20250113 | 123400 | 6235214515 | 2415 | 2415 | 2420 | 2415 | 2607 |
| 417 | 20250113 | 123300 | 6228918105 | 2415 | 2425 | 2425 | 2415 | 543 |
| 418 | 20250113 | 123200 | 6227603015 | 2435 | 2425 | 2435 | 2425 | 1525 |
| 419 | 20250113 | 123100 | 6223903660 | 2425 | 2425 | 2425 | 2420 | 4403 |
| 420 | 20250113 | 123000 | 6213228250 | 2420 | 2425 | 2425 | 2420 | 1029 |
| 421 | 20250113 | 122900 | 6210733220 | 2425 | 2410 | 2425 | 2410 | 612 |
| 422 | 20250113 | 122800 | 6209254320 | 2415 | 2410 | 2415 | 2410 | 294 |
| 423 | 20250113 | 122700 | 6208545775 | 2410 | 2405 | 2410 | 2405 | 562 |
| 424 | 20250113 | 122600 | 6207191405 | 2410 | 2410 | 2410 | 2405 | 226 |
| 425 | 20250113 | 122500 | 6206647855 | 2405 | 2410 | 2415 | 2405 | 1062 |
| 426 | 20250113 | 122400 | 6204088840 | 2415 | 2410 | 2415 | 2405 | 2097 |
| 427 | 20250113 | 122300 | 6199045515 | 2405 | 2420 | 2420 | 2405 | 504 |
| 428 | 20250113 | 122200 | 6197831725 | 2425 | 2425 | 2425 | 2410 | 239 |
| 429 | 20250113 | 122100 | 6197255150 | 2425 | 2425 | 2425 | 2420 | 391 |
| 430 | 20250113 | 122000 | 6196307010 | 2420 | 2410 | 2420 | 2405 | 731 |
| 431 | 20250113 | 121900 | 6194540945 | 2410 | 2410 | 2410 | 2410 | 621 |
| 432 | 20250113 | 121800 | 6193044335 | 2410 | 2410 | 2415 | 2410 | 1590 |
| 433 | 20250113 | 121700 | 6189206735 | 2410 | 2405 | 2415 | 2405 | 10 |
| 434 | 20250113 | 121600 | 6189182630 | 2405 | 2405 | 2405 | 2405 | 2796 |
| 435 | 20250113 | 121500 | 6182458250 | 2410 | 2405 | 2410 | 2405 | 1895 |
| 436 | 20250113 | 121400 | 6177896080 | 2405 | 2410 | 2410 | 2405 | 3110 |
| 437 | 20250113 | 121300 | 6170410415 | 2410 | 2415 | 2415 | 2405 | 1834 |
| 438 | 20250113 | 121200 | 6165995195 | 2410 | 2410 | 2410 | 2410 | 595 |
| 439 | 20250113 | 121100 | 6164561245 | 2410 | 2415 | 2415 | 2410 | 11081 |
| 440 | 20250113 | 121000 | 6137812920 | 2415 | 2420 | 2420 | 2415 | 675 |
| 441 | 20250113 | 120900 | 6136182545 | 2420 | 2425 | 2425 | 2420 | 2259 |
| 442 | 20250113 | 120800 | 6130708455 | 2425 | 2430 | 2430 | 2425 | 201 |
| 443 | 20250113 | 120700 | 6130221025 | 2425 | 2430 | 2430 | 2425 | 8 |
| 444 | 20250113 | 120600 | 6130201590 | 2430 | 2420 | 2430 | 2420 | 1068 |
| 445 | 20250113 | 120500 | 6127611620 | 2425 | 2420 | 2425 | 2420 | 2593 |
| 446 | 20250113 | 120400 | 6121336495 | 2420 | 2425 | 2425 | 2420 | 7 |
| 447 | 20250113 | 120300 | 6121319550 | 2425 | 2425 | 2430 | 2425 | 15 |
| 448 | 20250113 | 120200 | 6121283170 | 2420 | 2430 | 2430 | 2420 | 185 |
| 449 | 20250113 | 120100 | 6120834520 | 2430 | 2430 | 2430 | 2430 | 1006 |
| 450 | 20250113 | 120000 | 6118389940 | 2420 | 2420 | 2420 | 2420 | 541 |
| 451 | 20250113 | 115900 | 6117080720 | 2415 | 2420 | 2420 | 2415 | 417 |
| 452 | 20250113 | 115800 | 6116073640 | 2420 | 2425 | 2425 | 2420 | 3188 |
| 453 | 20250113 | 115700 | 6108357265 | 2425 | 2430 | 2430 | 2425 | 74 |
| 454 | 20250113 | 115600 | 6108177695 | 2430 | 2430 | 2430 | 2430 | 2 |
| 455 | 20250113 | 115500 | 6108172835 | 2430 | 2430 | 2430 | 2425 | 235 |
| 456 | 20250113 | 115400 | 6107602435 | 2430 | 2430 | 2430 | 2430 | 2 |
| 457 | 20250113 | 115300 | 6107597575 | 2430 | 2430 | 2430 | 2430 | 438 |
| 458 | 20250113 | 115200 | 6106533235 | 2430 | 2430 | 2430 | 2430 | 1 |
| 459 | 20250113 | 115100 | 6106530805 | 2425 | 2440 | 2440 | 2425 | 2 |
| 460 | 20250113 | 115000 | 6106525940 | 2425 | 2425 | 2430 | 2425 | 3 |
| 461 | 20250113 | 114900 | 6106518660 | 2420 | 2425 | 2425 | 2420 | 99 |
| 462 | 20250113 | 114800 | 6106278630 | 2420 | 2415 | 2440 | 2410 | 593 |
| 463 | 20250113 | 114700 | 6104840325 | 2410 | 2415 | 2415 | 2410 | 1773 |
| 464 | 20250113 | 114600 | 6100558535 | 2420 | 2420 | 2420 | 2420 | 1060 |
| 465 | 20250113 | 114500 | 6097993335 | 2420 | 2420 | 2425 | 2420 | 1442 |
| 466 | 20250113 | 114400 | 6094499235 | 2420 | 2420 | 2420 | 2420 | 1003 |
| 467 | 20250113 | 114300 | 6092071975 | 2420 | 2420 | 2420 | 2420 | 10 |
| 468 | 20250113 | 114200 | 6092047775 | 2420 | 2430 | 2430 | 2415 | 3269 |
| 469 | 20250113 | 114100 | 6084138585 | 2425 | 2420 | 2425 | 2415 | 2974 |
| 470 | 20250113 | 114000 | 6076942250 | 2425 | 2440 | 2440 | 2425 | 1981 |
| 471 | 20250113 | 113900 | 6072122420 | 2445 | 2445 | 2450 | 2435 | 540 |
| 472 | 20250113 | 113800 | 6070800595 | 2435 | 2435 | 2435 | 2435 | 100 |
| 473 | 20250113 | 113700 | 6070557095 | 2435 | 2435 | 2435 | 2435 | 226 |
| 474 | 20250113 | 113600 | 6070006785 | 2435 | 2440 | 2440 | 2425 | 703 |
| 475 | 20250113 | 113500 | 6068296015 | 2430 | 2445 | 2445 | 2430 | 935 |
| 476 | 20250113 | 113400 | 6066015610 | 2445 | 2450 | 2450 | 2445 | 1949 |
| 477 | 20250113 | 113300 | 6061250295 | 2450 | 2450 | 2450 | 2445 | 1679 |
| 478 | 20250113 | 113200 | 6057137495 | 2450 | 2450 | 2450 | 2450 | 2190 |
| 479 | 20250113 | 113100 | 6051771995 | 2455 | 2455 | 2455 | 2455 | 3 |
| 480 | 20250113 | 113000 | 6051764630 | 2455 | 2455 | 2460 | 2450 | 2408 |
| 481 | 20250113 | 112900 | 6045855540 | 2455 | 2470 | 2470 | 2455 | 1253 |
| 482 | 20250113 | 112800 | 6042775750 | 2460 | 2475 | 2475 | 2460 | 4509 |
| 483 | 20250113 | 112700 | 6031643010 | 2475 | 2475 | 2480 | 2470 | 1311 |
| 484 | 20250113 | 112600 | 6028398495 | 2475 | 2485 | 2485 | 2475 | 2478 |
| 485 | 20250113 | 112500 | 6022251515 | 2485 | 2465 | 2485 | 2460 | 4527 |
| 486 | 20250113 | 112400 | 6011046605 | 2465 | 2445 | 2465 | 2445 | 4574 |
| 487 | 20250113 | 112300 | 5999790880 | 2445 | 2465 | 2465 | 2445 | 5631 |
| 488 | 20250113 | 112200 | 5985949250 | 2470 | 2470 | 2480 | 2465 | 4892 |
| 489 | 20250113 | 112100 | 5973852955 | 2470 | 2465 | 2480 | 2455 | 8588 |
| 490 | 20250113 | 112000 | 5952622815 | 2465 | 2455 | 2465 | 2455 | 5612 |
| 491 | 20250113 | 111900 | 5938812080 | 2455 | 2455 | 2455 | 2450 | 1974 |
| 492 | 20250113 | 111800 | 5933967665 | 2455 | 2455 | 2455 | 2455 | 1755 |
| 493 | 20250113 | 111700 | 5929659140 | 2455 | 2440 | 2455 | 2440 | 1837 |
| 494 | 20250113 | 111600 | 5925149930 | 2455 | 2450 | 2455 | 2450 | 2949 |
| 495 | 20250113 | 111500 | 5917912590 | 2450 | 2440 | 2455 | 2430 | 2254 |
| 496 | 20250113 | 111400 | 5912392170 | 2430 | 2430 | 2430 | 2430 | 100 |
| 497 | 20250113 | 111300 | 5912149170 | 2430 | 2440 | 2440 | 2430 | 467 |
| 498 | 20250113 | 111200 | 5911009790 | 2440 | 2435 | 2450 | 2435 | 1530 |
| 499 | 20250113 | 111100 | 5907275165 | 2440 | 2440 | 2445 | 2435 | 723 |
| 500 | 20250113 | 111000 | 5905511015 | 2440 | 2450 | 2455 | 2440 | 3636 |
| 501 | 20250113 | 110900 | 5896607195 | 2440 | 2450 | 2455 | 2440 | 7615 |
| 502 | 20250113 | 110800 | 5877960720 | 2445 | 2435 | 2445 | 2435 | 7625 |
| 503 | 20250113 | 110700 | 5859329055 | 2430 | 2420 | 2440 | 2420 | 6865 |
| 504 | 20250113 | 110600 | 5842623685 | 2420 | 2415 | 2425 | 2415 | 1121 |
| 505 | 20250113 | 110500 | 5839906330 | 2410 | 2415 | 2420 | 2410 | 249 |
| 506 | 20250113 | 110400 | 5839304755 | 2415 | 2420 | 2420 | 2410 | 151 |
| 507 | 20250113 | 110300 | 5838939580 | 2420 | 2405 | 2420 | 2405 | 404 |
| 508 | 20250113 | 110200 | 5837962960 | 2400 | 2410 | 2410 | 2400 | 2 |
| 509 | 20250113 | 110100 | 5837958150 | 2410 | 2395 | 2410 | 2395 | 4960 |
| 510 | 20250113 | 110000 | 5826015760 | 2395 | 2400 | 2405 | 2395 | 2276 |
| 511 | 20250113 | 105900 | 5820563095 | 2400 | 2405 | 2410 | 2400 | 3347 |
| 512 | 20250113 | 105800 | 5812525055 | 2410 | 2405 | 2410 | 2405 | 663 |
| 513 | 20250113 | 105700 | 5810928625 | 2405 | 2395 | 2410 | 2390 | 2688 |
| 514 | 20250113 | 105600 | 5804483940 | 2390 | 2395 | 2395 | 2385 | 3781 |
| 515 | 20250113 | 105500 | 5795453690 | 2395 | 2400 | 2400 | 2390 | 5798 |
| 516 | 20250113 | 105400 | 5781569600 | 2400 | 2400 | 2405 | 2395 | 1492 |
| 517 | 20250113 | 105300 | 5777991265 | 2400 | 2400 | 2405 | 2400 | 311 |
| 518 | 20250113 | 105200 | 5777244835 | 2405 | 2400 | 2405 | 2400 | 1170 |
| 519 | 20250113 | 105100 | 5774436330 | 2400 | 2405 | 2405 | 2400 | 1887 |
| 520 | 20250113 | 105000 | 5769904895 | 2405 | 2395 | 2405 | 2395 | 688 |
| 521 | 20250113 | 104900 | 5768253460 | 2400 | 2405 | 2410 | 2395 | 8577 |
| 522 | 20250113 | 104800 | 5747659525 | 2405 | 2415 | 2415 | 2405 | 1540 |
| 523 | 20250113 | 104700 | 5743955770 | 2410 | 2410 | 2415 | 2410 | 1927 |
| 524 | 20250113 | 104600 | 5739311665 | 2410 | 2410 | 2415 | 2410 | 1713 |
| 525 | 20250113 | 104500 | 5735183255 | 2410 | 2410 | 2430 | 2410 | 1236 |
| 526 | 20250113 | 104400 | 5732202815 | 2410 | 2410 | 2410 | 2410 | 469 |
| 527 | 20250113 | 104300 | 5731072525 | 2410 | 2415 | 2425 | 2410 | 4595 |
| 528 | 20250113 | 104200 | 5719995765 | 2415 | 2420 | 2425 | 2415 | 1148 |
| 529 | 20250113 | 104100 | 5717222755 | 2415 | 2420 | 2430 | 2415 | 6272 |
| 530 | 20250113 | 104000 | 5702075825 | 2430 | 2415 | 2430 | 2415 | 1114 |
| 531 | 20250113 | 103900 | 5699373775 | 2415 | 2420 | 2420 | 2410 | 5575 |
| 532 | 20250113 | 103800 | 5685910365 | 2415 | 2430 | 2430 | 2415 | 3775 |
| 533 | 20250113 | 103700 | 5676768445 | 2430 | 2430 | 2430 | 2425 | 508 |
| 534 | 20250113 | 103600 | 5675536505 | 2425 | 2425 | 2430 | 2425 | 2357 |
| 535 | 20250113 | 103500 | 5669820280 | 2425 | 2430 | 2430 | 2425 | 3734 |
| 536 | 20250113 | 103400 | 5660751425 | 2430 | 2435 | 2435 | 2430 | 1251 |
| 537 | 20250113 | 103300 | 5657711240 | 2440 | 2435 | 2445 | 2430 | 1649 |
| 538 | 20250113 | 103200 | 5653695170 | 2430 | 2440 | 2440 | 2430 | 7766 |
| 539 | 20250113 | 103100 | 5634764630 | 2440 | 2440 | 2440 | 2435 | 2495 |
| 540 | 20250113 | 103000 | 5628682080 | 2440 | 2440 | 2440 | 2435 | 1254 |
| 541 | 20250113 | 102900 | 5625622360 | 2440 | 2440 | 2445 | 2440 | 1424 |
| 542 | 20250113 | 102800 | 5622145155 | 2440 | 2440 | 2440 | 2435 | 330 |
| 543 | 20250113 | 102700 | 5621340545 | 2440 | 2445 | 2445 | 2440 | 710 |
| 544 | 20250113 | 102600 | 5619608010 | 2440 | 2445 | 2450 | 2440 | 4957 |
| 545 | 20250113 | 102500 | 5607490435 | 2440 | 2440 | 2440 | 2440 | 611 |
| 546 | 20250113 | 102400 | 5605999595 | 2435 | 2445 | 2445 | 2435 | 1867 |
| 547 | 20250113 | 102300 | 5601444410 | 2435 | 2440 | 2445 | 2435 | 3177 |
| 548 | 20250113 | 102200 | 5593682145 | 2435 | 2440 | 2445 | 2435 | 3722 |
| 549 | 20250113 | 102100 | 5584602960 | 2440 | 2435 | 2440 | 2435 | 3805 |
| 550 | 20250113 | 102000 | 5575337735 | 2435 | 2430 | 2440 | 2430 | 5329 |
| 551 | 20250113 | 101900 | 5562362240 | 2430 | 2430 | 2435 | 2430 | 704 |
| 552 | 20250113 | 101800 | 5560650770 | 2430 | 2435 | 2435 | 2430 | 3822 |
| 553 | 20250113 | 101700 | 5551359215 | 2435 | 2415 | 2435 | 2415 | 9307 |
| 554 | 20250113 | 101600 | 5528779620 | 2415 | 2420 | 2425 | 2415 | 2546 |
| 555 | 20250113 | 101500 | 5522618495 | 2420 | 2425 | 2425 | 2420 | 1510 |
| 556 | 20250113 | 101400 | 5518964280 | 2425 | 2420 | 2425 | 2420 | 2568 |
| 557 | 20250113 | 101300 | 5512737405 | 2415 | 2430 | 2430 | 2415 | 1068 |
| 558 | 20250113 | 101200 | 5510155945 | 2430 | 2420 | 2430 | 2415 | 3847 |
| 559 | 20250113 | 101100 | 5500843365 | 2420 | 2420 | 2420 | 2410 | 5695 |
| 560 | 20250113 | 101000 | 5487089615 | 2420 | 2415 | 2430 | 2415 | 2765 |
| 561 | 20250113 | 100900 | 5480386845 | 2425 | 2420 | 2425 | 2420 | 1433 |
| 562 | 20250113 | 100800 | 5476918805 | 2425 | 2425 | 2425 | 2420 | 2465 |
| 563 | 20250113 | 100700 | 5470941840 | 2425 | 2420 | 2425 | 2420 | 3652 |
| 564 | 20250113 | 100600 | 5462096295 | 2420 | 2420 | 2425 | 2420 | 2058 |
| 565 | 20250113 | 100500 | 5457115390 | 2425 | 2425 | 2425 | 2420 | 7578 |
| 566 | 20250113 | 100400 | 5438776030 | 2425 | 2425 | 2430 | 2425 | 2873 |
| 567 | 20250113 | 100300 | 5431808995 | 2425 | 2430 | 2435 | 2425 | 6657 |
| 568 | 20250113 | 100200 | 5415630580 | 2425 | 2425 | 2430 | 2420 | 6932 |
| 569 | 20250113 | 100100 | 5398841120 | 2425 | 2430 | 2435 | 2425 | 2023 |
| 570 | 20250113 | 100000 | 5393927635 | 2430 | 2445 | 2445 | 2425 | 8462 |
| 571 | 20250113 | 095900 | 5373318870 | 2445 | 2445 | 2450 | 2440 | 15728 |
| 572 | 20250113 | 095800 | 5334816605 | 2445 | 2430 | 2450 | 2430 | 15448 |
| 573 | 20250113 | 095700 | 5297076570 | 2430 | 2410 | 2430 | 2410 | 14647 |
| 574 | 20250113 | 095600 | 5261623980 | 2410 | 2405 | 2415 | 2400 | 10642 |
| 575 | 20250113 | 095500 | 5236037600 | 2410 | 2410 | 2410 | 2405 | 2677 |
| 576 | 20250113 | 095400 | 5229590750 | 2410 | 2400 | 2415 | 2400 | 4460 |
| 577 | 20250113 | 095300 | 5218849255 | 2405 | 2410 | 2410 | 2400 | 2075 |
| 578 | 20250113 | 095200 | 5213866950 | 2410 | 2390 | 2420 | 2390 | 11384 |
| 579 | 20250113 | 095100 | 5186567525 | 2390 | 2410 | 2420 | 2390 | 22709 |
| 580 | 20250113 | 095000 | 5132051865 | 2410 | 2425 | 2425 | 2405 | 13319 |
| 581 | 20250113 | 094900 | 5099873195 | 2425 | 2410 | 2425 | 2400 | 4992 |
| 582 | 20250113 | 094800 | 5087830830 | 2405 | 2405 | 2410 | 2395 | 36418 |
| 583 | 20250113 | 094700 | 5000449010 | 2405 | 2440 | 2440 | 2390 | 62823 |
| 584 | 20250113 | 094600 | 4849065715 | 2440 | 2460 | 2460 | 2425 | 47033 |
| 585 | 20250113 | 094500 | 4734057410 | 2460 | 2475 | 2490 | 2460 | 28819 |
| 586 | 20250113 | 094400 | 4663015515 | 2485 | 2500 | 2505 | 2470 | 17834 |
| 587 | 20250113 | 094300 | 4618631830 | 2490 | 2495 | 2500 | 2485 | 20839 |
| 588 | 20250113 | 094200 | 4566654115 | 2495 | 2520 | 2520 | 2480 | 30589 |
| 589 | 20250113 | 094100 | 4490310080 | 2515 | 2515 | 2530 | 2500 | 51525 |
| 590 | 20250113 | 094000 | 4360532620 | 2510 | 2495 | 2530 | 2495 | 86332 |
| 591 | 20250113 | 093900 | 4143503135 | 2500 | 2465 | 2500 | 2455 | 42390 |
| 592 | 20250113 | 093800 | 4038248750 | 2465 | 2460 | 2470 | 2450 | 25304 |
| 593 | 20250113 | 093700 | 3976072945 | 2460 | 2470 | 2470 | 2455 | 16439 |
| 594 | 20250113 | 093600 | 3935627140 | 2480 | 2480 | 2485 | 2470 | 9569 |
| 595 | 20250113 | 093500 | 3911917685 | 2480 | 2460 | 2485 | 2460 | 9441 |
| 596 | 20250113 | 093400 | 3888566335 | 2475 | 2470 | 2475 | 2460 | 8113 |
| 597 | 20250113 | 093300 | 3868557450 | 2460 | 2470 | 2475 | 2450 | 19135 |
| 598 | 20250113 | 093200 | 3821460860 | 2470 | 2480 | 2485 | 2460 | 15121 |
| 599 | 20250113 | 093100 | 3784134360 | 2480 | 2495 | 2495 | 2475 | 19317 |
| 600 | 20250113 | 093000 | 3736219330 | 2495 | 2480 | 2495 | 2475 | 20526 |
| 601 | 20250113 | 092900 | 3685130325 | 2485 | 2465 | 2485 | 2460 | 23261 |
| 602 | 20250113 | 092800 | 3627731375 | 2470 | 2460 | 2475 | 2460 | 8227 |
| 603 | 20250113 | 092700 | 3607476215 | 2470 | 2475 | 2490 | 2460 | 17833 |
| 604 | 20250113 | 092600 | 3563388180 | 2475 | 2450 | 2475 | 2450 | 11153 |
| 605 | 20250113 | 092500 | 3535895560 | 2460 | 2460 | 2465 | 2445 | 29581 |
| 606 | 20250113 | 092400 | 3463355880 | 2460 | 2485 | 2495 | 2450 | 57067 |
| 607 | 20250113 | 092300 | 3322773905 | 2495 | 2515 | 2515 | 2485 | 14591 |
| 608 | 20250113 | 092200 | 3286343015 | 2505 | 2480 | 2520 | 2470 | 32534 |
| 609 | 20250113 | 092100 | 3205075260 | 2470 | 2495 | 2495 | 2470 | 45316 |
| 610 | 20250113 | 092000 | 3092560720 | 2495 | 2495 | 2515 | 2495 | 19111 |
| 611 | 20250113 | 091900 | 3044837180 | 2495 | 2540 | 2545 | 2490 | 72222 |
| 612 | 20250113 | 091800 | 2863812325 | 2540 | 2510 | 2560 | 2505 | 68504 |
| 613 | 20250113 | 091700 | 2689904330 | 2525 | 2600 | 2600 | 2505 | 168128 |
| 614 | 20250113 | 091600 | 2258506600 | 2600 | 2600 | 2600 | 2600 | 0 |
| 615 | 20250113 | 091500 | 2258506600 | 2600 | 2600 | 2600 | 2600 | 0 |
| 616 | 20250113 | 091400 | 2258506600 | 2600 | 2555 | 2610 | 2550 | 153861 |
| 617 | 20250113 | 091300 | 1859745735 | 2565 | 2460 | 2565 | 2455 | 172815 |
| 618 | 20250113 | 091200 | 1422740525 | 2460 | 2490 | 2500 | 2455 | 122573 |
| 619 | 20250113 | 091100 | 1117954720 | 2490 | 2450 | 2495 | 2435 | 78990 |
| 620 | 20250113 | 091000 | 922374455 | 2455 | 2380 | 2480 | 2380 | 124311 |
| 621 | 20250113 | 090900 | 619879690 | 2380 | 2350 | 2380 | 2350 | 15974 |
| 622 | 20250113 | 090800 | 582098865 | 2345 | 2345 | 2350 | 2335 | 10842 |
| 623 | 20250113 | 090700 | 556698375 | 2345 | 2355 | 2370 | 2345 | 9152 |
| 624 | 20250113 | 090600 | 535137455 | 2350 | 2345 | 2365 | 2340 | 5091 |
| 625 | 20250113 | 090500 | 523168230 | 2365 | 2350 | 2380 | 2350 | 46105 |
| 626 | 20250113 | 090400 | 414074510 | 2340 | 2285 | 2345 | 2275 | 37609 |
| 627 | 20250113 | 090300 | 326844830 | 2285 | 2290 | 2300 | 2275 | 9754 |
| 628 | 20250113 | 090200 | 304582730 | 2290 | 2300 | 2305 | 2270 | 19734 |
| 629 | 20250113 | 090100 | 259379745 | 2300 | 2340 | 2345 | 2300 | 31105 |
| 630 | 20250113 | 090000 | 187142230 | 2340 | 2375 | 2375 | 2330 | 78202 |