31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 3 | 20250109 | 192900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20250109 | 192800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20250109 | 192700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20250109 | 192600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20250109 | 192500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20250109 | 192400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20250109 | 192300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20250109 | 192200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20250109 | 192100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20250109 | 192000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20250109 | 191900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20250109 | 191800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20250109 | 191700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20250109 | 191600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20250109 | 191500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20250109 | 191400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20250109 | 191300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20250109 | 191200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20250109 | 191100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20250109 | 191000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20250109 | 190900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20250109 | 190800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20250109 | 190700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20250109 | 190600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20250109 | 190500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20250109 | 190400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20250109 | 190300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20250109 | 190200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20250109 | 190100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20250109 | 190000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 33 | 20250109 | 185900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20250109 | 185800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20250109 | 185700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20250109 | 185600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20250109 | 185500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20250109 | 185400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20250109 | 185300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20250109 | 185200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20250109 | 185100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20250109 | 185000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20250109 | 184900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20250109 | 184800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20250109 | 184700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20250109 | 184600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20250109 | 184500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20250109 | 184400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20250109 | 184300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20250109 | 184200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20250109 | 184100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20250109 | 184000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20250109 | 183900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20250109 | 183800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20250109 | 183700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20250109 | 183600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20250109 | 183500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20250109 | 183400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20250109 | 183300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20250109 | 183200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20250109 | 183100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20250109 | 183000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 63 | 20250109 | 182900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20250109 | 182800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20250109 | 182700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20250109 | 182600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20250109 | 182500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20250109 | 182400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20250109 | 182300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20250109 | 182200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20250109 | 182100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20250109 | 182000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20250109 | 181900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20250109 | 181800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20250109 | 181700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20250109 | 181600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20250109 | 181500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20250109 | 181400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20250109 | 181300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20250109 | 181200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20250109 | 181100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20250109 | 181000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20250109 | 180900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20250109 | 180800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20250109 | 180700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20250109 | 180600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20250109 | 180500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20250109 | 180400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20250109 | 180300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20250109 | 180200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20250109 | 180100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20250109 | 180000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 93 | 20250109 | 175900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20250109 | 175800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20250109 | 175700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20250109 | 175600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20250109 | 175500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20250109 | 175400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20250109 | 175300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20250109 | 175200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20250109 | 175100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20250109 | 175000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20250109 | 174900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20250109 | 174800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20250109 | 174700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20250109 | 174600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20250109 | 174500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20250109 | 174400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20250109 | 174300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20250109 | 174200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20250109 | 174100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20250109 | 174000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20250109 | 173900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20250109 | 173800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20250109 | 173700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20250109 | 173600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20250109 | 173500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20250109 | 173400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20250109 | 173300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20250109 | 173200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20250109 | 173100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20250109 | 173000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 123 | 20250109 | 172900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20250109 | 172800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20250109 | 172700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20250109 | 172600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20250109 | 172500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20250109 | 172400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20250109 | 172300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20250109 | 172200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20250109 | 172100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20250109 | 172000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20250109 | 171900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20250109 | 171800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20250109 | 171700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20250109 | 171600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20250109 | 171500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20250109 | 171400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20250109 | 171300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20250109 | 171200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20250109 | 171100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20250109 | 171000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20250109 | 170900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20250109 | 170800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20250109 | 170700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20250109 | 170600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20250109 | 170500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20250109 | 170400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20250109 | 170300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20250109 | 170200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20250109 | 170100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20250109 | 170000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 153 | 20250109 | 165900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20250109 | 165800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20250109 | 165700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20250109 | 165600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20250109 | 165500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20250109 | 165400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20250109 | 165300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20250109 | 165200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20250109 | 165100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20250109 | 165000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20250109 | 164900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20250109 | 164800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20250109 | 164700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20250109 | 164600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20250109 | 164500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20250109 | 164400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20250109 | 164300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20250109 | 164200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20250109 | 164100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20250109 | 164000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20250109 | 163900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20250109 | 163800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20250109 | 163700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20250109 | 163600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20250109 | 163500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20250109 | 163400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20250109 | 163300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20250109 | 163200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20250109 | 163100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20250109 | 163000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 183 | 20250109 | 162900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20250109 | 162800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20250109 | 162700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20250109 | 162600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20250109 | 162500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20250109 | 162400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20250109 | 162300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20250109 | 162200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20250109 | 162100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20250109 | 162000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20250109 | 161900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20250109 | 161800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20250109 | 161700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20250109 | 161600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20250109 | 161500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20250109 | 161400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20250109 | 161300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20250109 | 161200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20250109 | 161100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20250109 | 161000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20250109 | 160900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20250109 | 160800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20250109 | 160700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20250109 | 160600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20250109 | 160500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20250109 | 160400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20250109 | 160300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20250109 | 160200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20250109 | 160100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20250109 | 160000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 13789 |
| 213 | 20250109 | 155900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20250109 | 155800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20250109 | 155700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20250109 | 155600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20250109 | 155500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20250109 | 155400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20250109 | 155300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20250109 | 155200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20250109 | 155100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20250109 | 155000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20250109 | 154900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20250109 | 154800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20250109 | 154700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20250109 | 154600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20250109 | 154500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20250109 | 154400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20250109 | 154300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20250109 | 154200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20250109 | 154100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20250109 | 154000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20250109 | 153900 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20250109 | 153800 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20250109 | 153700 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20250109 | 153600 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20250109 | 153500 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20250109 | 153400 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20250109 | 153300 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20250109 | 153200 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20250109 | 153100 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20250109 | 153000 | 4014166245 | 2840 | 2840 | 2840 | 2840 | 27578 |
| 243 | 20250109 | 152900 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20250109 | 152800 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20250109 | 152700 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20250109 | 152600 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20250109 | 152500 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20250109 | 152400 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20250109 | 152300 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20250109 | 152200 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20250109 | 152100 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20250109 | 152000 | 3975005485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20250109 | 151900 | 3975005485 | 2820 | 2795 | 2820 | 2795 | 1268 |
| 254 | 20250109 | 151800 | 3971441975 | 2805 | 2800 | 2805 | 2785 | 1801 |
| 255 | 20250109 | 151700 | 3966397245 | 2780 | 2795 | 2800 | 2780 | 1993 |
| 256 | 20250109 | 151600 | 3960827500 | 2800 | 2785 | 2800 | 2780 | 2326 |
| 257 | 20250109 | 151500 | 3954347320 | 2785 | 2780 | 2800 | 2780 | 1530 |
| 258 | 20250109 | 151400 | 3950074935 | 2790 | 2790 | 2800 | 2780 | 3472 |
| 259 | 20250109 | 151300 | 3940386825 | 2780 | 2785 | 2790 | 2775 | 2870 |
| 260 | 20250109 | 151200 | 3932393525 | 2785 | 2800 | 2800 | 2775 | 2874 |
| 261 | 20250109 | 151100 | 3924394375 | 2790 | 2795 | 2800 | 2790 | 3295 |
| 262 | 20250109 | 151000 | 3915189125 | 2795 | 2780 | 2795 | 2780 | 1127 |
| 263 | 20250109 | 150900 | 3912039580 | 2780 | 2795 | 2795 | 2775 | 5632 |
| 264 | 20250109 | 150800 | 3896376865 | 2795 | 2800 | 2800 | 2790 | 1960 |
| 265 | 20250109 | 150700 | 3890902020 | 2800 | 2800 | 2800 | 2790 | 612 |
| 266 | 20250109 | 150600 | 3889191265 | 2800 | 2800 | 2800 | 2800 | 2900 |
| 267 | 20250109 | 150500 | 3881071265 | 2800 | 2800 | 2800 | 2800 | 40 |
| 268 | 20250109 | 150400 | 3880959265 | 2800 | 2790 | 2800 | 2790 | 3184 |
| 269 | 20250109 | 150300 | 3872072005 | 2790 | 2800 | 2805 | 2790 | 5875 |
| 270 | 20250109 | 150200 | 3855672385 | 2800 | 2795 | 2800 | 2790 | 3197 |
| 271 | 20250109 | 150100 | 3846745795 | 2795 | 2795 | 2795 | 2795 | 230 |
| 272 | 20250109 | 150000 | 3846102945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 273 | 20250109 | 145900 | 3846102945 | 2795 | 2795 | 2795 | 2795 | 1839 |
| 274 | 20250109 | 145800 | 3840962940 | 2800 | 2805 | 2805 | 2800 | 332 |
| 275 | 20250109 | 145700 | 3840032640 | 2800 | 2800 | 2805 | 2800 | 43 |
| 276 | 20250109 | 145600 | 3839912080 | 2800 | 2805 | 2805 | 2800 | 750 |
| 277 | 20250109 | 145500 | 3837811830 | 2805 | 2805 | 2805 | 2805 | 0 |
| 278 | 20250109 | 145400 | 3837811830 | 2805 | 2805 | 2805 | 2805 | 0 |
| 279 | 20250109 | 145300 | 3837811830 | 2805 | 2800 | 2805 | 2800 | 105 |
| 280 | 20250109 | 145200 | 3837517805 | 2800 | 2800 | 2810 | 2800 | 1252 |
| 281 | 20250109 | 145100 | 3834011195 | 2810 | 2805 | 2810 | 2805 | 13 |
| 282 | 20250109 | 145000 | 3833974695 | 2800 | 2800 | 2800 | 2800 | 91 |
| 283 | 20250109 | 144900 | 3833719895 | 2800 | 2810 | 2810 | 2800 | 6 |
| 284 | 20250109 | 144800 | 3833703045 | 2810 | 2810 | 2810 | 2810 | 10 |
| 285 | 20250109 | 144700 | 3833674945 | 2800 | 2800 | 2800 | 2800 | 287 |
| 286 | 20250109 | 144600 | 3832871345 | 2810 | 2810 | 2810 | 2800 | 1057 |
| 287 | 20250109 | 144500 | 3829906185 | 2805 | 2805 | 2805 | 2805 | 388 |
| 288 | 20250109 | 144400 | 3828817845 | 2800 | 2800 | 2805 | 2800 | 621 |
| 289 | 20250109 | 144300 | 3827078900 | 2795 | 2795 | 2795 | 2795 | 0 |
| 290 | 20250109 | 144200 | 3827078900 | 2795 | 2795 | 2795 | 2795 | 247 |
| 291 | 20250109 | 144100 | 3826388535 | 2790 | 2795 | 2795 | 2790 | 813 |
| 292 | 20250109 | 144000 | 3824116500 | 2795 | 2785 | 2795 | 2785 | 447 |
| 293 | 20250109 | 143900 | 3822868635 | 2780 | 2785 | 2785 | 2780 | 1180 |
| 294 | 20250109 | 143800 | 3819582395 | 2785 | 2790 | 2790 | 2785 | 4167 |
| 295 | 20250109 | 143700 | 3807966485 | 2795 | 2795 | 2795 | 2795 | 164 |
| 296 | 20250109 | 143600 | 3807508105 | 2795 | 2795 | 2795 | 2795 | 376 |
| 297 | 20250109 | 143500 | 3806457185 | 2795 | 2795 | 2795 | 2795 | 99 |
| 298 | 20250109 | 143400 | 3806180480 | 2790 | 2790 | 2790 | 2790 | 351 |
| 299 | 20250109 | 143300 | 3805201190 | 2795 | 2800 | 2800 | 2795 | 1925 |
| 300 | 20250109 | 143200 | 3799818910 | 2815 | 2800 | 2815 | 2800 | 54 |
| 301 | 20250109 | 143100 | 3799667625 | 2800 | 2810 | 2810 | 2800 | 3318 |
| 302 | 20250109 | 143000 | 3790362860 | 2815 | 2815 | 2815 | 2815 | 541 |
| 303 | 20250109 | 142900 | 3788839945 | 2815 | 2820 | 2820 | 2815 | 81 |
| 304 | 20250109 | 142800 | 3788611530 | 2810 | 2820 | 2820 | 2810 | 375 |
| 305 | 20250109 | 142700 | 3787557370 | 2820 | 2820 | 2820 | 2820 | 435 |
| 306 | 20250109 | 142600 | 3786330670 | 2820 | 2820 | 2820 | 2820 | 741 |
| 307 | 20250109 | 142500 | 3784241050 | 2820 | 2825 | 2825 | 2810 | 605 |
| 308 | 20250109 | 142400 | 3782540015 | 2825 | 2820 | 2825 | 2820 | 1897 |
| 309 | 20250109 | 142300 | 3777190150 | 2820 | 2825 | 2825 | 2820 | 1820 |
| 310 | 20250109 | 142200 | 3772057625 | 2825 | 2820 | 2825 | 2810 | 2530 |
| 311 | 20250109 | 142100 | 3764932965 | 2810 | 2820 | 2825 | 2810 | 483 |
| 312 | 20250109 | 142000 | 3763574595 | 2810 | 2820 | 2820 | 2810 | 855 |
| 313 | 20250109 | 141900 | 3761170130 | 2820 | 2820 | 2825 | 2820 | 414 |
| 314 | 20250109 | 141800 | 3760002445 | 2815 | 2820 | 2820 | 2815 | 61 |
| 315 | 20250109 | 141700 | 3759830435 | 2815 | 2820 | 2820 | 2815 | 36 |
| 316 | 20250109 | 141600 | 3759728990 | 2820 | 2825 | 2825 | 2815 | 2253 |
| 317 | 20250109 | 141500 | 3753384525 | 2825 | 2820 | 2825 | 2820 | 10 |
| 318 | 20250109 | 141400 | 3753356280 | 2815 | 2815 | 2815 | 2815 | 0 |
| 319 | 20250109 | 141300 | 3753356280 | 2815 | 2810 | 2815 | 2810 | 1428 |
| 320 | 20250109 | 141200 | 3749342735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 321 | 20250109 | 141100 | 3749342735 | 2805 | 2805 | 2810 | 2800 | 193 |
| 322 | 20250109 | 141000 | 3748801370 | 2800 | 2800 | 2800 | 2800 | 2 |
| 323 | 20250109 | 140900 | 3748795770 | 2800 | 2800 | 2800 | 2800 | 279 |
| 324 | 20250109 | 140800 | 3748014570 | 2800 | 2805 | 2805 | 2800 | 2152 |
| 325 | 20250109 | 140700 | 3741988765 | 2805 | 2805 | 2805 | 2805 | 303 |
| 326 | 20250109 | 140600 | 3741138850 | 2805 | 2810 | 2810 | 2800 | 774 |
| 327 | 20250109 | 140500 | 3738968175 | 2810 | 2810 | 2810 | 2805 | 156 |
| 328 | 20250109 | 140400 | 3738529840 | 2810 | 2810 | 2810 | 2810 | 342 |
| 329 | 20250109 | 140300 | 3737568820 | 2810 | 2805 | 2810 | 2800 | 343 |
| 330 | 20250109 | 140200 | 3736607455 | 2805 | 2815 | 2815 | 2805 | 141 |
| 331 | 20250109 | 140100 | 3736211645 | 2815 | 2825 | 2825 | 2815 | 3488 |
| 332 | 20250109 | 140000 | 3726391545 | 2830 | 2830 | 2830 | 2830 | 615 |
| 333 | 20250109 | 135900 | 3724651095 | 2830 | 2815 | 2830 | 2815 | 2000 |
| 334 | 20250109 | 135800 | 3719001725 | 2815 | 2815 | 2815 | 2815 | 0 |
| 335 | 20250109 | 135700 | 3719001725 | 2815 | 2815 | 2815 | 2815 | 7 |
| 336 | 20250109 | 135600 | 3718982020 | 2800 | 2800 | 2815 | 2800 | 345 |
| 337 | 20250109 | 135500 | 3718014655 | 2815 | 2795 | 2815 | 2795 | 1170 |
| 338 | 20250109 | 135400 | 3714726395 | 2810 | 2810 | 2810 | 2810 | 5 |
| 339 | 20250109 | 135300 | 3714712345 | 2815 | 2810 | 2815 | 2795 | 622 |
| 340 | 20250109 | 135200 | 3712969105 | 2805 | 2800 | 2805 | 2800 | 7861 |
| 341 | 20250109 | 135100 | 3690958075 | 2795 | 2795 | 2795 | 2795 | 1 |
| 342 | 20250109 | 135000 | 3690955280 | 2795 | 2790 | 2795 | 2780 | 4581 |
| 343 | 20250109 | 134900 | 3678171740 | 2800 | 2790 | 2800 | 2790 | 38 |
| 344 | 20250109 | 134800 | 3678065710 | 2790 | 2800 | 2800 | 2790 | 1404 |
| 345 | 20250109 | 134700 | 3674148500 | 2790 | 2790 | 2790 | 2790 | 367 |
| 346 | 20250109 | 134600 | 3673124570 | 2790 | 2790 | 2795 | 2790 | 2507 |
| 347 | 20250109 | 134500 | 3666126010 | 2790 | 2790 | 2790 | 2790 | 22 |
| 348 | 20250109 | 134400 | 3666064630 | 2775 | 2775 | 2790 | 2770 | 2726 |
| 349 | 20250109 | 134300 | 3658499730 | 2775 | 2780 | 2780 | 2775 | 95 |
| 350 | 20250109 | 134200 | 3658236080 | 2790 | 2785 | 2790 | 2770 | 2941 |
| 351 | 20250109 | 134100 | 3650051120 | 2800 | 2800 | 2800 | 2780 | 5539 |
| 352 | 20250109 | 134000 | 3634616950 | 2815 | 2815 | 2815 | 2795 | 3582 |
| 353 | 20250109 | 133900 | 3624572900 | 2815 | 2820 | 2820 | 2810 | 2396 |
| 354 | 20250109 | 133800 | 3617831065 | 2820 | 2820 | 2820 | 2820 | 4208 |
| 355 | 20250109 | 133700 | 3605964505 | 2820 | 2820 | 2820 | 2820 | 314 |
| 356 | 20250109 | 133600 | 3605079025 | 2820 | 2820 | 2820 | 2820 | 105 |
| 357 | 20250109 | 133500 | 3604782925 | 2830 | 2830 | 2830 | 2830 | 2 |
| 358 | 20250109 | 133400 | 3604777265 | 2830 | 2835 | 2835 | 2820 | 2034 |
| 359 | 20250109 | 133300 | 3599036680 | 2835 | 2835 | 2835 | 2835 | 0 |
| 360 | 20250109 | 133200 | 3599036680 | 2835 | 2830 | 2835 | 2830 | 213 |
| 361 | 20250109 | 133100 | 3598433825 | 2835 | 2845 | 2845 | 2835 | 408 |
| 362 | 20250109 | 133000 | 3597277065 | 2845 | 2845 | 2845 | 2845 | 1 |
| 363 | 20250109 | 132900 | 3597274220 | 2835 | 2835 | 2835 | 2835 | 433 |
| 364 | 20250109 | 132800 | 3596046665 | 2855 | 2855 | 2855 | 2855 | 100 |
| 365 | 20250109 | 132700 | 3595761165 | 2835 | 2845 | 2855 | 2835 | 1422 |
| 366 | 20250109 | 132600 | 3591705895 | 2830 | 2830 | 2830 | 2830 | 35 |
| 367 | 20250109 | 132500 | 3591606845 | 2845 | 2835 | 2845 | 2835 | 678 |
| 368 | 20250109 | 132400 | 3589681795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 369 | 20250109 | 132300 | 3589681795 | 2835 | 2830 | 2835 | 2830 | 201 |
| 370 | 20250109 | 132200 | 3589112960 | 2830 | 2830 | 2830 | 2830 | 258 |
| 371 | 20250109 | 132100 | 3588382820 | 2830 | 2825 | 2830 | 2825 | 980 |
| 372 | 20250109 | 132000 | 3585614290 | 2825 | 2840 | 2840 | 2825 | 1590 |
| 373 | 20250109 | 131900 | 3581118190 | 2825 | 2840 | 2840 | 2825 | 1966 |
| 374 | 20250109 | 131800 | 3575554290 | 2840 | 2840 | 2840 | 2840 | 16 |
| 375 | 20250109 | 131700 | 3575508850 | 2840 | 2840 | 2840 | 2835 | 224 |
| 376 | 20250109 | 131600 | 3574873300 | 2835 | 2825 | 2840 | 2825 | 965 |
| 377 | 20250109 | 131500 | 3572143920 | 2825 | 2830 | 2840 | 2825 | 2630 |
| 378 | 20250109 | 131400 | 3564702695 | 2830 | 2845 | 2845 | 2830 | 7299 |
| 379 | 20250109 | 131300 | 3544022685 | 2850 | 2845 | 2850 | 2840 | 5235 |
| 380 | 20250109 | 131200 | 3529123890 | 2850 | 2850 | 2850 | 2840 | 4309 |
| 381 | 20250109 | 131100 | 3516850670 | 2855 | 2860 | 2860 | 2855 | 782 |
| 382 | 20250109 | 131000 | 3514617920 | 2860 | 2860 | 2870 | 2860 | 777 |
| 383 | 20250109 | 130900 | 3512392995 | 2870 | 2860 | 2870 | 2860 | 287 |
| 384 | 20250109 | 130800 | 3511572145 | 2870 | 2870 | 2870 | 2870 | 400 |
| 385 | 20250109 | 130700 | 3510424145 | 2860 | 2870 | 2870 | 2860 | 1205 |
| 386 | 20250109 | 130600 | 3506967845 | 2865 | 2870 | 2870 | 2865 | 935 |
| 387 | 20250109 | 130500 | 3504287080 | 2870 | 2875 | 2875 | 2870 | 1414 |
| 388 | 20250109 | 130400 | 3500222160 | 2880 | 2880 | 2880 | 2880 | 1022 |
| 389 | 20250109 | 130300 | 3497278800 | 2885 | 2885 | 2885 | 2885 | 2786 |
| 390 | 20250109 | 130200 | 3489241190 | 2890 | 2885 | 2895 | 2885 | 2500 |
| 391 | 20250109 | 130100 | 3482022005 | 2885 | 2885 | 2885 | 2885 | 321 |
| 392 | 20250109 | 130000 | 3481095920 | 2885 | 2880 | 2885 | 2875 | 476 |
| 393 | 20250109 | 125900 | 3479726305 | 2875 | 2880 | 2885 | 2875 | 496 |
| 394 | 20250109 | 125800 | 3478298450 | 2885 | 2885 | 2885 | 2885 | 35 |
| 395 | 20250109 | 125700 | 3478197475 | 2875 | 2880 | 2880 | 2875 | 2789 |
| 396 | 20250109 | 125600 | 3470172720 | 2880 | 2885 | 2885 | 2875 | 233 |
| 397 | 20250109 | 125500 | 3469502650 | 2885 | 2880 | 2885 | 2875 | 330 |
| 398 | 20250109 | 125400 | 3468551050 | 2885 | 2885 | 2885 | 2875 | 84 |
| 399 | 20250109 | 125300 | 3468309530 | 2880 | 2880 | 2880 | 2880 | 826 |
| 400 | 20250109 | 125200 | 3465930650 | 2880 | 2895 | 2895 | 2880 | 5301 |
| 401 | 20250109 | 125100 | 3450649955 | 2890 | 2890 | 2895 | 2885 | 1697 |
| 402 | 20250109 | 125000 | 3445744595 | 2895 | 2890 | 2895 | 2885 | 2147 |
| 403 | 20250109 | 124900 | 3439536995 | 2890 | 2880 | 2900 | 2880 | 1050 |
| 404 | 20250109 | 124800 | 3436502090 | 2880 | 2850 | 2885 | 2845 | 10327 |
| 405 | 20250109 | 124700 | 3406870380 | 2860 | 2870 | 2875 | 2855 | 2325 |
| 406 | 20250109 | 124600 | 3400231710 | 2855 | 2870 | 2870 | 2855 | 151 |
| 407 | 20250109 | 124500 | 3399799090 | 2870 | 2870 | 2870 | 2870 | 565 |
| 408 | 20250109 | 124400 | 3398177540 | 2870 | 2870 | 2870 | 2855 | 448 |
| 409 | 20250109 | 124300 | 3396893235 | 2855 | 2870 | 2870 | 2855 | 3 |
| 410 | 20250109 | 124200 | 3396884640 | 2865 | 2865 | 2875 | 2865 | 1907 |
| 411 | 20250109 | 124100 | 3391410665 | 2865 | 2860 | 2865 | 2860 | 963 |
| 412 | 20250109 | 124000 | 3388656185 | 2865 | 2875 | 2875 | 2865 | 545 |
| 413 | 20250109 | 123900 | 3387092390 | 2875 | 2870 | 2880 | 2870 | 4733 |
| 414 | 20250109 | 123800 | 3373485525 | 2875 | 2870 | 2875 | 2870 | 1883 |
| 415 | 20250109 | 123700 | 3368081305 | 2870 | 2870 | 2870 | 2870 | 3 |
| 416 | 20250109 | 123600 | 3368072695 | 2870 | 2850 | 2870 | 2850 | 812 |
| 417 | 20250109 | 123500 | 3365743825 | 2865 | 2860 | 2865 | 2850 | 1522 |
| 418 | 20250109 | 123400 | 3361390905 | 2860 | 2845 | 2860 | 2845 | 27 |
| 419 | 20250109 | 123300 | 3361314075 | 2845 | 2850 | 2850 | 2845 | 518 |
| 420 | 20250109 | 123200 | 3359838865 | 2865 | 2845 | 2865 | 2840 | 2740 |
| 421 | 20250109 | 123100 | 3352048325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20250109 | 123000 | 3352048325 | 2865 | 2855 | 2865 | 2855 | 15 |
| 423 | 20250109 | 122900 | 3352005490 | 2855 | 2870 | 2875 | 2840 | 6282 |
| 424 | 20250109 | 122800 | 3334047060 | 2870 | 2870 | 2875 | 2870 | 501 |
| 425 | 20250109 | 122700 | 3332609020 | 2855 | 2845 | 2860 | 2845 | 1012 |
| 426 | 20250109 | 122600 | 3329720060 | 2840 | 2840 | 2850 | 2835 | 2986 |
| 427 | 20250109 | 122500 | 3321240400 | 2840 | 2845 | 2845 | 2840 | 1215 |
| 428 | 20250109 | 122400 | 3317788405 | 2845 | 2845 | 2845 | 2845 | 327 |
| 429 | 20250109 | 122300 | 3316858090 | 2850 | 2850 | 2850 | 2850 | 0 |
| 430 | 20250109 | 122200 | 3316858090 | 2850 | 2850 | 2855 | 2845 | 50 |
| 431 | 20250109 | 122100 | 3316715590 | 2855 | 2850 | 2855 | 2845 | 1518 |
| 432 | 20250109 | 122000 | 3312391300 | 2855 | 2855 | 2855 | 2840 | 1911 |
| 433 | 20250109 | 121900 | 3306960125 | 2840 | 2845 | 2855 | 2840 | 995 |
| 434 | 20250109 | 121800 | 3304123325 | 2855 | 2865 | 2870 | 2840 | 1678 |
| 435 | 20250109 | 121700 | 3299330480 | 2845 | 2845 | 2845 | 2845 | 1012 |
| 436 | 20250109 | 121600 | 3296451340 | 2850 | 2855 | 2855 | 2845 | 1091 |
| 437 | 20250109 | 121500 | 3293342060 | 2870 | 2870 | 2870 | 2850 | 739 |
| 438 | 20250109 | 121400 | 3291233750 | 2870 | 2860 | 2875 | 2845 | 4403 |
| 439 | 20250109 | 121300 | 3278684165 | 2860 | 2875 | 2875 | 2860 | 773 |
| 440 | 20250109 | 121200 | 3276467795 | 2875 | 2870 | 2875 | 2860 | 1034 |
| 441 | 20250109 | 121100 | 3273503305 | 2870 | 2865 | 2880 | 2865 | 1509 |
| 442 | 20250109 | 121000 | 3269178750 | 2865 | 2875 | 2880 | 2865 | 1923 |
| 443 | 20250109 | 120900 | 3263664320 | 2880 | 2875 | 2880 | 2875 | 910 |
| 444 | 20250109 | 120800 | 3261047520 | 2880 | 2875 | 2880 | 2875 | 2304 |
| 445 | 20250109 | 120700 | 3254412130 | 2880 | 2875 | 2880 | 2870 | 981 |
| 446 | 20250109 | 120600 | 3251589600 | 2880 | 2880 | 2890 | 2870 | 1591 |
| 447 | 20250109 | 120500 | 3247015095 | 2890 | 2890 | 2890 | 2880 | 1728 |
| 448 | 20250109 | 120400 | 3242023285 | 2890 | 2890 | 2890 | 2880 | 1502 |
| 449 | 20250109 | 120300 | 3237685325 | 2890 | 2895 | 2910 | 2890 | 7040 |
| 450 | 20250109 | 120200 | 3217293625 | 2895 | 2880 | 2900 | 2880 | 4691 |
| 451 | 20250109 | 120100 | 3203727770 | 2880 | 2865 | 2880 | 2860 | 1024 |
| 452 | 20250109 | 120000 | 3200792050 | 2875 | 2865 | 2875 | 2865 | 5689 |
| 453 | 20250109 | 115900 | 3184464225 | 2860 | 2875 | 2875 | 2855 | 1268 |
| 454 | 20250109 | 115800 | 3180836655 | 2860 | 2870 | 2875 | 2860 | 3696 |
| 455 | 20250109 | 115700 | 3170242000 | 2870 | 2890 | 2900 | 2870 | 1546 |
| 456 | 20250109 | 115600 | 3165778585 | 2885 | 2915 | 2915 | 2885 | 3624 |
| 457 | 20250109 | 115500 | 3155291345 | 2900 | 2850 | 2930 | 2845 | 28930 |
| 458 | 20250109 | 115400 | 3072163480 | 2850 | 2840 | 2850 | 2840 | 5225 |
| 459 | 20250109 | 115300 | 3057289765 | 2840 | 2825 | 2840 | 2820 | 3140 |
| 460 | 20250109 | 115200 | 3048380395 | 2820 | 2830 | 2845 | 2820 | 11990 |
| 461 | 20250109 | 115100 | 3014486550 | 2830 | 2830 | 2855 | 2820 | 7236 |
| 462 | 20250109 | 115000 | 2994006750 | 2835 | 2860 | 2860 | 2835 | 11558 |
| 463 | 20250109 | 114900 | 2961120970 | 2865 | 2860 | 2865 | 2845 | 3974 |
| 464 | 20250109 | 114800 | 2949790400 | 2850 | 2870 | 2870 | 2850 | 7445 |
| 465 | 20250109 | 114700 | 2928552670 | 2850 | 2880 | 2880 | 2850 | 26377 |
| 466 | 20250109 | 114600 | 2853079850 | 2880 | 2920 | 2920 | 2855 | 35022 |
| 467 | 20250109 | 114500 | 2751967960 | 2920 | 2955 | 2955 | 2900 | 62674 |
| 468 | 20250109 | 114400 | 2568372780 | 2950 | 2880 | 2955 | 2880 | 83138 |
| 469 | 20250109 | 114300 | 2325700000 | 2880 | 2865 | 2880 | 2865 | 3073 |
| 470 | 20250109 | 114200 | 2316866695 | 2880 | 2855 | 2880 | 2855 | 20042 |
| 471 | 20250109 | 114100 | 2259356500 | 2855 | 2840 | 2855 | 2830 | 648 |
| 472 | 20250109 | 114000 | 2257510595 | 2850 | 2830 | 2850 | 2820 | 4159 |
| 473 | 20250109 | 113900 | 2245733435 | 2830 | 2835 | 2835 | 2830 | 2478 |
| 474 | 20250109 | 113800 | 2238713850 | 2840 | 2855 | 2855 | 2840 | 3555 |
| 475 | 20250109 | 113700 | 2228595835 | 2855 | 2860 | 2860 | 2855 | 1739 |
| 476 | 20250109 | 113600 | 2223624425 | 2865 | 2860 | 2865 | 2860 | 1578 |
| 477 | 20250109 | 113500 | 2219106190 | 2860 | 2860 | 2865 | 2860 | 1261 |
| 478 | 20250109 | 113400 | 2215498805 | 2860 | 2860 | 2860 | 2860 | 3001 |
| 479 | 20250109 | 113300 | 2206915945 | 2860 | 2845 | 2860 | 2845 | 2500 |
| 480 | 20250109 | 113200 | 2199783020 | 2850 | 2850 | 2850 | 2845 | 598 |
| 481 | 20250109 | 113100 | 2198079680 | 2850 | 2850 | 2855 | 2850 | 3053 |
| 482 | 20250109 | 113000 | 2189372800 | 2850 | 2855 | 2860 | 2850 | 4290 |
| 483 | 20250109 | 112900 | 2177143310 | 2865 | 2865 | 2870 | 2850 | 7191 |
| 484 | 20250109 | 112800 | 2156557795 | 2865 | 2855 | 2865 | 2840 | 4598 |
| 485 | 20250109 | 112700 | 2143398525 | 2855 | 2840 | 2855 | 2840 | 2070 |
| 486 | 20250109 | 112600 | 2137511325 | 2840 | 2850 | 2865 | 2840 | 2806 |
| 487 | 20250109 | 112500 | 2129494200 | 2850 | 2835 | 2850 | 2835 | 698 |
| 488 | 20250109 | 112400 | 2127507630 | 2835 | 2845 | 2855 | 2835 | 1582 |
| 489 | 20250109 | 112300 | 2122999560 | 2840 | 2850 | 2855 | 2830 | 2090 |
| 490 | 20250109 | 112200 | 2117038520 | 2850 | 2845 | 2850 | 2845 | 6019 |
| 491 | 20250109 | 112100 | 2099890670 | 2840 | 2855 | 2855 | 2840 | 1194 |
| 492 | 20250109 | 112000 | 2096493620 | 2845 | 2870 | 2875 | 2840 | 18934 |
| 493 | 20250109 | 111900 | 2042214630 | 2870 | 2830 | 2880 | 2810 | 43685 |
| 494 | 20250109 | 111800 | 1917373615 | 2830 | 2800 | 2835 | 2800 | 15527 |
| 495 | 20250109 | 111700 | 1873579255 | 2795 | 2785 | 2795 | 2785 | 1113 |
| 496 | 20250109 | 111600 | 1870474385 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 497 | 20250109 | 111500 | 1864904385 | 2785 | 2775 | 2785 | 2775 | 907 |
| 498 | 20250109 | 111400 | 1862387390 | 2780 | 2785 | 2785 | 2780 | 160 |
| 499 | 20250109 | 111300 | 1861942290 | 2775 | 2780 | 2780 | 2775 | 434 |
| 500 | 20250109 | 111200 | 1860737810 | 2785 | 2780 | 2785 | 2780 | 11 |
| 501 | 20250109 | 111100 | 1860707200 | 2785 | 2790 | 2790 | 2785 | 8 |
| 502 | 20250109 | 111000 | 1860684895 | 2790 | 2775 | 2790 | 2775 | 1313 |
| 503 | 20250109 | 110900 | 1857041275 | 2765 | 2770 | 2775 | 2765 | 2571 |
| 504 | 20250109 | 110800 | 1849931915 | 2775 | 2775 | 2785 | 2770 | 470 |
| 505 | 20250109 | 110700 | 1848629445 | 2780 | 2785 | 2785 | 2780 | 144 |
| 506 | 20250109 | 110600 | 1848229110 | 2780 | 2780 | 2780 | 2780 | 0 |
| 507 | 20250109 | 110500 | 1848229110 | 2780 | 2780 | 2780 | 2780 | 400 |
| 508 | 20250109 | 110400 | 1847117110 | 2780 | 2780 | 2780 | 2780 | 31 |
| 509 | 20250109 | 110300 | 1847030930 | 2790 | 2790 | 2790 | 2790 | 1 |
| 510 | 20250109 | 110200 | 1847028140 | 2775 | 2775 | 2775 | 2775 | 0 |
| 511 | 20250109 | 110100 | 1847028140 | 2775 | 2805 | 2805 | 2765 | 2802 |
| 512 | 20250109 | 110000 | 1839194590 | 2805 | 2770 | 2805 | 2770 | 7207 |
| 513 | 20250109 | 105900 | 1819085505 | 2775 | 2775 | 2775 | 2775 | 1 |
| 514 | 20250109 | 105800 | 1819082730 | 2775 | 2775 | 2775 | 2775 | 861 |
| 515 | 20250109 | 105700 | 1816693455 | 2775 | 2775 | 2775 | 2775 | 486 |
| 516 | 20250109 | 105600 | 1815344805 | 2770 | 2770 | 2770 | 2770 | 178 |
| 517 | 20250109 | 105500 | 1814851745 | 2765 | 2760 | 2765 | 2760 | 444 |
| 518 | 20250109 | 105400 | 1813625755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 519 | 20250109 | 105300 | 1813625755 | 2750 | 2750 | 2750 | 2750 | 500 |
| 520 | 20250109 | 105200 | 1812250755 | 2750 | 2750 | 2750 | 2750 | 500 |
| 521 | 20250109 | 105100 | 1810875755 | 2755 | 2755 | 2755 | 2755 | 180 |
| 522 | 20250109 | 105000 | 1810379855 | 2755 | 2770 | 2770 | 2755 | 1399 |
| 523 | 20250109 | 104900 | 1806509165 | 2750 | 2760 | 2775 | 2750 | 4042 |
| 524 | 20250109 | 104800 | 1795322285 | 2745 | 2745 | 2745 | 2745 | 0 |
| 525 | 20250109 | 104700 | 1795322285 | 2745 | 2745 | 2745 | 2745 | 7 |
| 526 | 20250109 | 104600 | 1795303070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 527 | 20250109 | 104500 | 1795303070 | 2760 | 2740 | 2760 | 2735 | 4156 |
| 528 | 20250109 | 104400 | 1783899500 | 2740 | 2740 | 2740 | 2740 | 50 |
| 529 | 20250109 | 104300 | 1783762500 | 2730 | 2740 | 2740 | 2730 | 1621 |
| 530 | 20250109 | 104200 | 1779325700 | 2740 | 2740 | 2740 | 2740 | 0 |
| 531 | 20250109 | 104100 | 1779325700 | 2740 | 2750 | 2750 | 2740 | 1700 |
| 532 | 20250109 | 104000 | 1774656530 | 2750 | 2750 | 2750 | 2750 | 0 |
| 533 | 20250109 | 103900 | 1774656530 | 2750 | 2750 | 2750 | 2750 | 0 |
| 534 | 20250109 | 103800 | 1774656530 | 2750 | 2750 | 2750 | 2750 | 540 |
| 535 | 20250109 | 103700 | 1773171530 | 2770 | 2770 | 2770 | 2770 | 0 |
| 536 | 20250109 | 103600 | 1773171530 | 2770 | 2760 | 2770 | 2760 | 680 |
| 537 | 20250109 | 103500 | 1771294180 | 2760 | 2760 | 2760 | 2760 | 0 |
| 538 | 20250109 | 103400 | 1771294180 | 2760 | 2760 | 2760 | 2760 | 0 |
| 539 | 20250109 | 103300 | 1771294180 | 2760 | 2760 | 2760 | 2760 | 0 |
| 540 | 20250109 | 103200 | 1771294180 | 2760 | 2745 | 2760 | 2745 | 1080 |
| 541 | 20250109 | 103100 | 1768319250 | 2755 | 2750 | 2755 | 2745 | 544 |
| 542 | 20250109 | 103000 | 1766822140 | 2750 | 2755 | 2755 | 2750 | 1609 |
| 543 | 20250109 | 102900 | 1762389365 | 2755 | 2760 | 2760 | 2755 | 558 |
| 544 | 20250109 | 102800 | 1760849310 | 2760 | 2760 | 2780 | 2760 | 4720 |
| 545 | 20250109 | 102700 | 1747820770 | 2760 | 2760 | 2760 | 2760 | 911 |
| 546 | 20250109 | 102600 | 1745306410 | 2760 | 2770 | 2770 | 2760 | 4242 |
| 547 | 20250109 | 102500 | 1733560545 | 2785 | 2770 | 2785 | 2770 | 1222 |
| 548 | 20250109 | 102400 | 1730175410 | 2770 | 2770 | 2770 | 2770 | 60 |
| 549 | 20250109 | 102300 | 1730009210 | 2795 | 2775 | 2795 | 2765 | 477 |
| 550 | 20250109 | 102200 | 1728687800 | 2800 | 2795 | 2800 | 2795 | 719 |
| 551 | 20250109 | 102100 | 1726675300 | 2800 | 2785 | 2800 | 2780 | 9904 |
| 552 | 20250109 | 102000 | 1698986685 | 2785 | 2780 | 2785 | 2760 | 2072 |
| 553 | 20250109 | 101900 | 1693218975 | 2755 | 2755 | 2755 | 2755 | 83 |
| 554 | 20250109 | 101800 | 1692990310 | 2760 | 2760 | 2760 | 2760 | 101 |
| 555 | 20250109 | 101700 | 1692711550 | 2780 | 2775 | 2780 | 2775 | 1031 |
| 556 | 20250109 | 101600 | 1689845520 | 2760 | 2760 | 2760 | 2760 | 700 |
| 557 | 20250109 | 101500 | 1687913520 | 2775 | 2760 | 2775 | 2755 | 369 |
| 558 | 20250109 | 101400 | 1686895055 | 2755 | 2755 | 2755 | 2755 | 0 |
| 559 | 20250109 | 101300 | 1686895055 | 2755 | 2785 | 2785 | 2755 | 2720 |
| 560 | 20250109 | 101200 | 1679369820 | 2785 | 2785 | 2785 | 2785 | 556 |
| 561 | 20250109 | 101100 | 1677821360 | 2790 | 2775 | 2790 | 2755 | 7635 |
| 562 | 20250109 | 101000 | 1656605450 | 2775 | 2740 | 2775 | 2740 | 2007 |
| 563 | 20250109 | 100900 | 1651049390 | 2750 | 2740 | 2750 | 2740 | 126 |
| 564 | 20250109 | 100800 | 1650703890 | 2735 | 2755 | 2760 | 2735 | 12417 |
| 565 | 20250109 | 100700 | 1616631645 | 2755 | 2760 | 2760 | 2755 | 5330 |
| 566 | 20250109 | 100600 | 1601935110 | 2760 | 2775 | 2775 | 2760 | 9761 |
| 567 | 20250109 | 100500 | 1574956865 | 2770 | 2780 | 2780 | 2770 | 6324 |
| 568 | 20250109 | 100400 | 1557383640 | 2780 | 2760 | 2780 | 2755 | 6801 |
| 569 | 20250109 | 100300 | 1538555070 | 2760 | 2760 | 2760 | 2750 | 2816 |
| 570 | 20250109 | 100200 | 1530787970 | 2760 | 2760 | 2765 | 2750 | 28123 |
| 571 | 20250109 | 100100 | 1453251205 | 2765 | 2750 | 2765 | 2745 | 4579 |
| 572 | 20250109 | 100000 | 1440643510 | 2750 | 2740 | 2750 | 2740 | 4452 |
| 573 | 20250109 | 095900 | 1428415940 | 2735 | 2735 | 2745 | 2735 | 1050 |
| 574 | 20250109 | 095800 | 1425544170 | 2735 | 2740 | 2745 | 2735 | 7562 |
| 575 | 20250109 | 095700 | 1404821630 | 2745 | 2735 | 2745 | 2735 | 316 |
| 576 | 20250109 | 095600 | 1403954960 | 2735 | 2725 | 2735 | 2725 | 400 |
| 577 | 20250109 | 095500 | 1402863465 | 2725 | 2725 | 2725 | 2725 | 103 |
| 578 | 20250109 | 095400 | 1402582790 | 2720 | 2720 | 2720 | 2720 | 384 |
| 579 | 20250109 | 095300 | 1401538310 | 2715 | 2715 | 2715 | 2715 | 1655 |
| 580 | 20250109 | 095200 | 1397044985 | 2705 | 2710 | 2710 | 2705 | 2078 |
| 581 | 20250109 | 095100 | 1391423570 | 2710 | 2710 | 2710 | 2710 | 25 |
| 582 | 20250109 | 095000 | 1391355820 | 2715 | 2715 | 2715 | 2715 | 10 |
| 583 | 20250109 | 094900 | 1391328670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 584 | 20250109 | 094800 | 1391328670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 585 | 20250109 | 094700 | 1391328670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 586 | 20250109 | 094600 | 1391328670 | 2715 | 2715 | 2715 | 2700 | 1059 |
| 587 | 20250109 | 094500 | 1388460805 | 2715 | 2715 | 2715 | 2710 | 302 |
| 588 | 20250109 | 094400 | 1387641375 | 2715 | 2715 | 2715 | 2700 | 1686 |
| 589 | 20250109 | 094300 | 1383075685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 590 | 20250109 | 094200 | 1383075685 | 2710 | 2710 | 2710 | 2710 | 533 |
| 591 | 20250109 | 094100 | 1381631255 | 2710 | 2700 | 2710 | 2700 | 375 |
| 592 | 20250109 | 094000 | 1380616135 | 2700 | 2685 | 2700 | 2675 | 1337 |
| 593 | 20250109 | 093900 | 1377013280 | 2675 | 2685 | 2685 | 2675 | 1039 |
| 594 | 20250109 | 093800 | 1374227910 | 2685 | 2690 | 2690 | 2680 | 273 |
| 595 | 20250109 | 093700 | 1373495410 | 2680 | 2680 | 2680 | 2680 | 495 |
| 596 | 20250109 | 093600 | 1372168810 | 2680 | 2665 | 2680 | 2665 | 2741 |
| 597 | 20250109 | 093500 | 1364850620 | 2665 | 2680 | 2680 | 2665 | 7920 |
| 598 | 20250109 | 093400 | 1343676930 | 2680 | 2710 | 2710 | 2680 | 20643 |
| 599 | 20250109 | 093300 | 1287984195 | 2710 | 2710 | 2710 | 2710 | 1203 |
| 600 | 20250109 | 093200 | 1284724065 | 2710 | 2710 | 2710 | 2710 | 2776 |
| 601 | 20250109 | 093100 | 1277201105 | 2710 | 2710 | 2720 | 2710 | 7650 |
| 602 | 20250109 | 093000 | 1256469575 | 2710 | 2700 | 2710 | 2700 | 746 |
| 603 | 20250109 | 092900 | 1254455225 | 2700 | 2695 | 2700 | 2695 | 147 |
| 604 | 20250109 | 092800 | 1254058475 | 2695 | 2730 | 2730 | 2695 | 11076 |
| 605 | 20250109 | 092700 | 1223989040 | 2730 | 2720 | 2730 | 2720 | 1309 |
| 606 | 20250109 | 092600 | 1220421985 | 2725 | 2720 | 2725 | 2720 | 1710 |
| 607 | 20250109 | 092500 | 1215767150 | 2720 | 2720 | 2720 | 2715 | 176 |
| 608 | 20250109 | 092400 | 1215288575 | 2715 | 2710 | 2720 | 2710 | 121 |
| 609 | 20250109 | 092300 | 1214960100 | 2710 | 2710 | 2720 | 2710 | 367 |
| 610 | 20250109 | 092200 | 1213965420 | 2720 | 2710 | 2720 | 2705 | 4131 |
| 611 | 20250109 | 092100 | 1202772175 | 2710 | 2715 | 2715 | 2700 | 9157 |
| 612 | 20250109 | 092000 | 1177995845 | 2715 | 2710 | 2720 | 2710 | 2475 |
| 613 | 20250109 | 091900 | 1171274580 | 2705 | 2695 | 2710 | 2685 | 15478 |
| 614 | 20250109 | 091800 | 1129595525 | 2705 | 2750 | 2755 | 2685 | 22688 |
| 615 | 20250109 | 091700 | 1068134760 | 2755 | 2760 | 2760 | 2755 | 652 |
| 616 | 20250109 | 091600 | 1066338490 | 2755 | 2735 | 2755 | 2735 | 5734 |
| 617 | 20250109 | 091500 | 1050545400 | 2755 | 2740 | 2755 | 2730 | 9505 |
| 618 | 20250109 | 091400 | 1024519140 | 2740 | 2725 | 2750 | 2715 | 12135 |
| 619 | 20250109 | 091300 | 991509395 | 2720 | 2790 | 2790 | 2715 | 35687 |
| 620 | 20250109 | 091200 | 893337950 | 2795 | 2760 | 2805 | 2760 | 12561 |
| 621 | 20250109 | 091100 | 858316665 | 2765 | 2770 | 2780 | 2750 | 7367 |
| 622 | 20250109 | 091000 | 837984015 | 2765 | 2775 | 2800 | 2760 | 20845 |
| 623 | 20250109 | 090900 | 780254410 | 2775 | 2815 | 2820 | 2770 | 22682 |
| 624 | 20250109 | 090800 | 717105885 | 2815 | 2810 | 2825 | 2795 | 11124 |
| 625 | 20250109 | 090700 | 685843915 | 2795 | 2805 | 2825 | 2795 | 35598 |
| 626 | 20250109 | 090600 | 585925995 | 2810 | 2830 | 2860 | 2810 | 19456 |
| 627 | 20250109 | 090500 | 531030070 | 2840 | 2865 | 2890 | 2830 | 33186 |
| 628 | 20250109 | 090400 | 436493840 | 2840 | 2855 | 2900 | 2825 | 49312 |
| 629 | 20250109 | 090300 | 294612780 | 2865 | 2790 | 2900 | 2790 | 48456 |
| 630 | 20250109 | 090200 | 156098095 | 2795 | 2780 | 2795 | 2745 | 20729 |
| 631 | 20250109 | 090100 | 98610970 | 2740 | 2710 | 2820 | 2710 | 25593 |
| 632 | 20250109 | 090000 | 27556730 | 2730 | 2715 | 2745 | 2700 | 10118 |