30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 3 | 20250109 | 193000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20250109 | 192900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20250109 | 192800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20250109 | 192700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20250109 | 192600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20250109 | 192500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20250109 | 192400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20250109 | 192300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20250109 | 192200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20250109 | 192100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20250109 | 192000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20250109 | 191900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20250109 | 191800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20250109 | 191700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20250109 | 191600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20250109 | 191500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20250109 | 191400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20250109 | 191300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20250109 | 191200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20250109 | 191100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20250109 | 191000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20250109 | 190900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20250109 | 190800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20250109 | 190700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20250109 | 190600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20250109 | 190500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20250109 | 190400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20250109 | 190300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20250109 | 190200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20250109 | 190100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 33 | 20250109 | 190000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20250109 | 185900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20250109 | 185800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20250109 | 185700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20250109 | 185600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20250109 | 185500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20250109 | 185400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20250109 | 185300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20250109 | 185200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20250109 | 185100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20250109 | 185000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20250109 | 184900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20250109 | 184800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20250109 | 184700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20250109 | 184600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20250109 | 184500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20250109 | 184400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20250109 | 184300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20250109 | 184200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20250109 | 184100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20250109 | 184000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20250109 | 183900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20250109 | 183800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20250109 | 183700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20250109 | 183600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20250109 | 183500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20250109 | 183400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20250109 | 183300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20250109 | 183200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20250109 | 183100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 63 | 20250109 | 183000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20250109 | 182900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20250109 | 182800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20250109 | 182700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20250109 | 182600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20250109 | 182500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20250109 | 182400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20250109 | 182300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20250109 | 182200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20250109 | 182100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20250109 | 182000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20250109 | 181900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20250109 | 181800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20250109 | 181700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20250109 | 181600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20250109 | 181500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20250109 | 181400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20250109 | 181300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20250109 | 181200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20250109 | 181100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20250109 | 181000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20250109 | 180900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20250109 | 180800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20250109 | 180700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20250109 | 180600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20250109 | 180500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20250109 | 180400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20250109 | 180300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20250109 | 180200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20250109 | 180100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 93 | 20250109 | 180000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20250109 | 175900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20250109 | 175800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20250109 | 175700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20250109 | 175600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20250109 | 175500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20250109 | 175400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20250109 | 175300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20250109 | 175200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20250109 | 175100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20250109 | 175000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20250109 | 174900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20250109 | 174800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20250109 | 174700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20250109 | 174600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20250109 | 174500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20250109 | 174400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20250109 | 174300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20250109 | 174200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20250109 | 174100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20250109 | 174000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20250109 | 173900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20250109 | 173800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20250109 | 173700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20250109 | 173600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20250109 | 173500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20250109 | 173400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20250109 | 173300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20250109 | 173200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20250109 | 173100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 123 | 20250109 | 173000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20250109 | 172900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20250109 | 172800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20250109 | 172700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20250109 | 172600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20250109 | 172500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20250109 | 172400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20250109 | 172300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20250109 | 172200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20250109 | 172100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20250109 | 172000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20250109 | 171900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20250109 | 171800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20250109 | 171700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20250109 | 171600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20250109 | 171500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20250109 | 171400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20250109 | 171300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20250109 | 171200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20250109 | 171100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20250109 | 171000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20250109 | 170900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20250109 | 170800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20250109 | 170700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20250109 | 170600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20250109 | 170500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20250109 | 170400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20250109 | 170300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20250109 | 170200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20250109 | 170100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 153 | 20250109 | 170000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20250109 | 165900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20250109 | 165800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20250109 | 165700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20250109 | 165600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20250109 | 165500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20250109 | 165400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20250109 | 165300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20250109 | 165200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20250109 | 165100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20250109 | 165000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20250109 | 164900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20250109 | 164800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20250109 | 164700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20250109 | 164600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20250109 | 164500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20250109 | 164400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20250109 | 164300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20250109 | 164200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20250109 | 164100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20250109 | 164000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20250109 | 163900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20250109 | 163800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20250109 | 163700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20250109 | 163600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20250109 | 163500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20250109 | 163400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20250109 | 163300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20250109 | 163200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20250109 | 163100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 183 | 20250109 | 163000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20250109 | 162900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20250109 | 162800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20250109 | 162700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20250109 | 162600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20250109 | 162500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20250109 | 162400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20250109 | 162300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20250109 | 162200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20250109 | 162100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20250109 | 162000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20250109 | 161900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20250109 | 161800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20250109 | 161700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20250109 | 161600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20250109 | 161500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20250109 | 161400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20250109 | 161300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20250109 | 161200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20250109 | 161100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20250109 | 161000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20250109 | 160900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20250109 | 160800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20250109 | 160700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20250109 | 160600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20250109 | 160500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20250109 | 160400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20250109 | 160300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20250109 | 160200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20250109 | 160100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 213 | 20250109 | 160000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20250109 | 155900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20250109 | 155800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20250109 | 155700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20250109 | 155600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20250109 | 155500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20250109 | 155400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20250109 | 155300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20250109 | 155200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20250109 | 155100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20250109 | 155000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20250109 | 154900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20250109 | 154800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20250109 | 154700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20250109 | 154600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20250109 | 154500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20250109 | 154400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20250109 | 154300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20250109 | 154200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20250109 | 154100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20250109 | 154000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20250109 | 153900 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20250109 | 153800 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20250109 | 153700 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20250109 | 153600 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20250109 | 153500 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20250109 | 153400 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20250109 | 153300 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20250109 | 153200 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20250109 | 153100 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 243 | 20250109 | 153000 | 1258587160 | 2415 | 2415 | 2415 | 2415 | 15835 |
| 244 | 20250109 | 152900 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 245 | 20250109 | 152800 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 246 | 20250109 | 152700 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 247 | 20250109 | 152600 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 248 | 20250109 | 152500 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 249 | 20250109 | 152400 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 250 | 20250109 | 152300 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 251 | 20250109 | 152200 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 252 | 20250109 | 152100 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 253 | 20250109 | 152000 | 1220345635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 254 | 20250109 | 151900 | 1220345635 | 2400 | 2405 | 2415 | 2400 | 5625 |
| 255 | 20250109 | 151800 | 1206785360 | 2420 | 2390 | 2420 | 2390 | 13647 |
| 256 | 20250109 | 151700 | 1173989325 | 2395 | 2400 | 2400 | 2395 | 9233 |
| 257 | 20250109 | 151600 | 1151866035 | 2400 | 2405 | 2405 | 2390 | 534 |
| 258 | 20250109 | 151500 | 1150587360 | 2395 | 2405 | 2410 | 2390 | 10899 |
| 259 | 20250109 | 151400 | 1124471030 | 2410 | 2410 | 2415 | 2405 | 3028 |
| 260 | 20250109 | 151300 | 1117168515 | 2410 | 2415 | 2420 | 2405 | 9591 |
| 261 | 20250109 | 151200 | 1094004175 | 2400 | 2395 | 2410 | 2390 | 43622 |
| 262 | 20250109 | 151100 | 989310860 | 2390 | 2390 | 2395 | 2390 | 1758 |
| 263 | 20250109 | 151000 | 985109040 | 2395 | 2380 | 2395 | 2380 | 13729 |
| 264 | 20250109 | 150900 | 952269435 | 2380 | 2385 | 2385 | 2380 | 3264 |
| 265 | 20250109 | 150800 | 944495905 | 2380 | 2380 | 2385 | 2380 | 502 |
| 266 | 20250109 | 150700 | 943301135 | 2385 | 2385 | 2385 | 2385 | 2667 |
| 267 | 20250109 | 150600 | 936940340 | 2380 | 2380 | 2380 | 2380 | 1493 |
| 268 | 20250109 | 150500 | 933387000 | 2380 | 2375 | 2380 | 2375 | 4730 |
| 269 | 20250109 | 150400 | 922148100 | 2375 | 2375 | 2380 | 2375 | 1840 |
| 270 | 20250109 | 150300 | 917776550 | 2375 | 2380 | 2380 | 2375 | 2280 |
| 271 | 20250109 | 150200 | 912361510 | 2375 | 2375 | 2380 | 2375 | 98 |
| 272 | 20250109 | 150100 | 912128690 | 2375 | 2380 | 2380 | 2370 | 391 |
| 273 | 20250109 | 150000 | 911199380 | 2380 | 2380 | 2380 | 2375 | 2587 |
| 274 | 20250109 | 145900 | 905047040 | 2385 | 2375 | 2385 | 2375 | 130 |
| 275 | 20250109 | 145800 | 904737425 | 2385 | 2385 | 2385 | 2375 | 3767 |
| 276 | 20250109 | 145700 | 895787080 | 2380 | 2385 | 2385 | 2380 | 797 |
| 277 | 20250109 | 145600 | 893889035 | 2385 | 2385 | 2390 | 2380 | 616 |
| 278 | 20250109 | 145500 | 892419085 | 2390 | 2395 | 2395 | 2385 | 56 |
| 279 | 20250109 | 145400 | 892285485 | 2385 | 2385 | 2395 | 2380 | 9691 |
| 280 | 20250109 | 145300 | 869092755 | 2385 | 2385 | 2390 | 2380 | 3646 |
| 281 | 20250109 | 145200 | 860386805 | 2385 | 2385 | 2385 | 2385 | 2908 |
| 282 | 20250109 | 145100 | 853451225 | 2385 | 2380 | 2385 | 2380 | 4574 |
| 283 | 20250109 | 145000 | 842544140 | 2380 | 2380 | 2380 | 2380 | 2389 |
| 284 | 20250109 | 144900 | 836858320 | 2380 | 2390 | 2390 | 2380 | 5859 |
| 285 | 20250109 | 144800 | 822879425 | 2385 | 2395 | 2395 | 2375 | 9295 |
| 286 | 20250109 | 144700 | 800725485 | 2390 | 2380 | 2400 | 2375 | 32002 |
| 287 | 20250109 | 144600 | 724374370 | 2380 | 2370 | 2380 | 2370 | 3929 |
| 288 | 20250109 | 144500 | 715045480 | 2375 | 2365 | 2380 | 2360 | 52920 |
| 289 | 20250109 | 144400 | 589241090 | 2365 | 2360 | 2365 | 2360 | 2854 |
| 290 | 20250109 | 144300 | 582491405 | 2365 | 2360 | 2365 | 2360 | 322 |
| 291 | 20250109 | 144200 | 581731475 | 2360 | 2360 | 2360 | 2360 | 50 |
| 292 | 20250109 | 144100 | 581613475 | 2355 | 2360 | 2360 | 2355 | 524 |
| 293 | 20250109 | 144000 | 580377910 | 2360 | 2360 | 2360 | 2360 | 613 |
| 294 | 20250109 | 143900 | 578931230 | 2360 | 2360 | 2365 | 2360 | 1568 |
| 295 | 20250109 | 143800 | 575230540 | 2360 | 2365 | 2365 | 2360 | 249 |
| 296 | 20250109 | 143700 | 574642160 | 2365 | 2360 | 2365 | 2360 | 760 |
| 297 | 20250109 | 143600 | 572844780 | 2365 | 2365 | 2365 | 2365 | 446 |
| 298 | 20250109 | 143500 | 571789990 | 2365 | 2360 | 2365 | 2360 | 176 |
| 299 | 20250109 | 143400 | 571374525 | 2360 | 2365 | 2365 | 2360 | 307 |
| 300 | 20250109 | 143300 | 570650000 | 2355 | 2355 | 2365 | 2355 | 36228 |
| 301 | 20250109 | 143200 | 485312885 | 2355 | 2355 | 2355 | 2350 | 4413 |
| 302 | 20250109 | 143100 | 474938770 | 2355 | 2350 | 2355 | 2350 | 42 |
| 303 | 20250109 | 143000 | 474839890 | 2350 | 2350 | 2350 | 2350 | 5 |
| 304 | 20250109 | 142900 | 474828140 | 2350 | 2355 | 2355 | 2350 | 105 |
| 305 | 20250109 | 142800 | 474581365 | 2355 | 2350 | 2355 | 2350 | 888 |
| 306 | 20250109 | 142700 | 472493125 | 2350 | 2350 | 2350 | 2350 | 648 |
| 307 | 20250109 | 142600 | 470970325 | 2350 | 2350 | 2350 | 2350 | 0 |
| 308 | 20250109 | 142500 | 470970325 | 2350 | 2350 | 2350 | 2350 | 0 |
| 309 | 20250109 | 142400 | 470970325 | 2350 | 2350 | 2350 | 2350 | 100 |
| 310 | 20250109 | 142300 | 470735325 | 2355 | 2350 | 2355 | 2345 | 1748 |
| 311 | 20250109 | 142200 | 466628630 | 2355 | 2350 | 2355 | 2350 | 57 |
| 312 | 20250109 | 142100 | 466494470 | 2355 | 2355 | 2355 | 2350 | 455 |
| 313 | 20250109 | 142000 | 465422950 | 2355 | 2350 | 2355 | 2350 | 550 |
| 314 | 20250109 | 141900 | 464127950 | 2355 | 2355 | 2355 | 2355 | 930 |
| 315 | 20250109 | 141800 | 461937800 | 2355 | 2350 | 2355 | 2350 | 7013 |
| 316 | 20250109 | 141700 | 445456940 | 2345 | 2345 | 2345 | 2345 | 200 |
| 317 | 20250109 | 141600 | 444987940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 318 | 20250109 | 141500 | 444987940 | 2350 | 2345 | 2350 | 2345 | 286 |
| 319 | 20250109 | 141400 | 444317215 | 2345 | 2345 | 2345 | 2345 | 650 |
| 320 | 20250109 | 141300 | 442792965 | 2350 | 2345 | 2350 | 2345 | 467 |
| 321 | 20250109 | 141200 | 441696015 | 2350 | 2350 | 2350 | 2350 | 0 |
| 322 | 20250109 | 141100 | 441696015 | 2350 | 2345 | 2350 | 2340 | 409 |
| 323 | 20250109 | 141000 | 440736410 | 2345 | 2345 | 2345 | 2345 | 1493 |
| 324 | 20250109 | 140900 | 437235325 | 2350 | 2350 | 2350 | 2350 | 40 |
| 325 | 20250109 | 140800 | 437141325 | 2350 | 2345 | 2350 | 2345 | 51 |
| 326 | 20250109 | 140700 | 437021725 | 2345 | 2350 | 2350 | 2345 | 426 |
| 327 | 20250109 | 140600 | 436021150 | 2350 | 2345 | 2350 | 2345 | 2201 |
| 328 | 20250109 | 140500 | 430854800 | 2350 | 2350 | 2350 | 2350 | 110 |
| 329 | 20250109 | 140400 | 430596300 | 2350 | 2350 | 2350 | 2350 | 72 |
| 330 | 20250109 | 140300 | 430427100 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 331 | 20250109 | 140200 | 428077100 | 2350 | 2350 | 2350 | 2350 | 287 |
| 332 | 20250109 | 140100 | 427402650 | 2345 | 2350 | 2350 | 2345 | 115 |
| 333 | 20250109 | 140000 | 427132900 | 2350 | 2350 | 2350 | 2350 | 2 |
| 334 | 20250109 | 135900 | 427128200 | 2350 | 2345 | 2350 | 2345 | 5372 |
| 335 | 20250109 | 135800 | 414504050 | 2350 | 2350 | 2350 | 2345 | 2800 |
| 336 | 20250109 | 135700 | 407927050 | 2350 | 2350 | 2350 | 2350 | 0 |
| 337 | 20250109 | 135600 | 407927050 | 2350 | 2350 | 2350 | 2350 | 15 |
| 338 | 20250109 | 135500 | 407891800 | 2350 | 2340 | 2350 | 2340 | 51857 |
| 339 | 20250109 | 135400 | 286212800 | 2340 | 2340 | 2340 | 2340 | 1 |
| 340 | 20250109 | 135300 | 286210460 | 2340 | 2340 | 2340 | 2340 | 0 |
| 341 | 20250109 | 135200 | 286210460 | 2340 | 2340 | 2340 | 2340 | 145 |
| 342 | 20250109 | 135100 | 285871160 | 2340 | 2340 | 2340 | 2340 | 0 |
| 343 | 20250109 | 135000 | 285871160 | 2340 | 2340 | 2340 | 2340 | 474 |
| 344 | 20250109 | 134900 | 284762000 | 2340 | 2340 | 2340 | 2340 | 202 |
| 345 | 20250109 | 134800 | 284289320 | 2335 | 2335 | 2335 | 2335 | 587 |
| 346 | 20250109 | 134700 | 282918675 | 2335 | 2335 | 2335 | 2335 | 230 |
| 347 | 20250109 | 134600 | 282381625 | 2335 | 2335 | 2335 | 2335 | 83 |
| 348 | 20250109 | 134500 | 282187820 | 2340 | 2340 | 2340 | 2340 | 0 |
| 349 | 20250109 | 134400 | 282187820 | 2340 | 2340 | 2340 | 2340 | 50 |
| 350 | 20250109 | 134300 | 282070820 | 2340 | 2340 | 2340 | 2340 | 0 |
| 351 | 20250109 | 134200 | 282070820 | 2340 | 2340 | 2340 | 2340 | 373 |
| 352 | 20250109 | 134100 | 281198000 | 2340 | 2340 | 2340 | 2340 | 1 |
| 353 | 20250109 | 134000 | 281195660 | 2330 | 2330 | 2330 | 2330 | 10 |
| 354 | 20250109 | 133900 | 281172360 | 2330 | 2330 | 2330 | 2330 | 354 |
| 355 | 20250109 | 133800 | 280347540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 356 | 20250109 | 133700 | 280347540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20250109 | 133600 | 280347540 | 2330 | 2330 | 2330 | 2330 | 5 |
| 358 | 20250109 | 133500 | 280335890 | 2330 | 2330 | 2330 | 2330 | 10 |
| 359 | 20250109 | 133400 | 280312590 | 2340 | 2340 | 2340 | 2340 | 0 |
| 360 | 20250109 | 133300 | 280312590 | 2340 | 2340 | 2340 | 2340 | 1 |
| 361 | 20250109 | 133200 | 280310250 | 2330 | 2330 | 2330 | 2330 | 62 |
| 362 | 20250109 | 133100 | 280165790 | 2330 | 2330 | 2330 | 2330 | 759 |
| 363 | 20250109 | 133000 | 278397320 | 2330 | 2330 | 2330 | 2330 | 249 |
| 364 | 20250109 | 132900 | 277817150 | 2340 | 2340 | 2340 | 2340 | 0 |
| 365 | 20250109 | 132800 | 277817150 | 2340 | 2340 | 2340 | 2340 | 0 |
| 366 | 20250109 | 132700 | 277817150 | 2340 | 2335 | 2340 | 2335 | 920 |
| 367 | 20250109 | 132600 | 275667685 | 2335 | 2340 | 2340 | 2335 | 116 |
| 368 | 20250109 | 132500 | 275396325 | 2340 | 2340 | 2340 | 2340 | 0 |
| 369 | 20250109 | 132400 | 275396325 | 2340 | 2340 | 2340 | 2340 | 259 |
| 370 | 20250109 | 132300 | 274790265 | 2340 | 2340 | 2340 | 2340 | 1 |
| 371 | 20250109 | 132200 | 274787925 | 2335 | 2335 | 2335 | 2335 | 200 |
| 372 | 20250109 | 132100 | 274320925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 373 | 20250109 | 132000 | 274320925 | 2345 | 2335 | 2345 | 2335 | 352 |
| 374 | 20250109 | 131900 | 273495540 | 2345 | 2345 | 2345 | 2345 | 0 |
| 375 | 20250109 | 131800 | 273495540 | 2345 | 2340 | 2345 | 2340 | 2719 |
| 376 | 20250109 | 131700 | 267133070 | 2340 | 2340 | 2340 | 2340 | 0 |
| 377 | 20250109 | 131600 | 267133070 | 2340 | 2340 | 2340 | 2340 | 380 |
| 378 | 20250109 | 131500 | 266243870 | 2340 | 2340 | 2340 | 2340 | 0 |
| 379 | 20250109 | 131400 | 266243870 | 2340 | 2340 | 2340 | 2340 | 0 |
| 380 | 20250109 | 131300 | 266243870 | 2340 | 2335 | 2340 | 2335 | 263 |
| 381 | 20250109 | 131200 | 265628610 | 2340 | 2340 | 2340 | 2340 | 0 |
| 382 | 20250109 | 131100 | 265628610 | 2340 | 2340 | 2340 | 2340 | 1 |
| 383 | 20250109 | 131000 | 265626270 | 2340 | 2340 | 2340 | 2340 | 0 |
| 384 | 20250109 | 130900 | 265626270 | 2340 | 2340 | 2340 | 2340 | 0 |
| 385 | 20250109 | 130800 | 265626270 | 2340 | 2340 | 2340 | 2340 | 410 |
| 386 | 20250109 | 130700 | 264666870 | 2340 | 2340 | 2340 | 2340 | 0 |
| 387 | 20250109 | 130600 | 264666870 | 2340 | 2340 | 2340 | 2340 | 255 |
| 388 | 20250109 | 130500 | 264070170 | 2340 | 2340 | 2340 | 2340 | 460 |
| 389 | 20250109 | 130400 | 262993770 | 2340 | 2340 | 2340 | 2340 | 0 |
| 390 | 20250109 | 130300 | 262993770 | 2340 | 2335 | 2340 | 2335 | 2 |
| 391 | 20250109 | 130200 | 262989095 | 2340 | 2340 | 2340 | 2340 | 309 |
| 392 | 20250109 | 130100 | 262266035 | 2340 | 2340 | 2340 | 2340 | 0 |
| 393 | 20250109 | 130000 | 262266035 | 2340 | 2340 | 2340 | 2340 | 43 |
| 394 | 20250109 | 125900 | 262165415 | 2340 | 2335 | 2340 | 2335 | 1298 |
| 395 | 20250109 | 125800 | 259131330 | 2340 | 2340 | 2340 | 2340 | 2 |
| 396 | 20250109 | 125700 | 259126650 | 2340 | 2340 | 2340 | 2340 | 3 |
| 397 | 20250109 | 125600 | 259119630 | 2340 | 2340 | 2340 | 2340 | 226 |
| 398 | 20250109 | 125500 | 258590790 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20250109 | 125400 | 258590790 | 2335 | 2335 | 2335 | 2335 | 52 |
| 400 | 20250109 | 125300 | 258469370 | 2335 | 2335 | 2335 | 2335 | 11 |
| 401 | 20250109 | 125200 | 258443685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 402 | 20250109 | 125100 | 258443685 | 2335 | 2335 | 2335 | 2335 | 1400 |
| 403 | 20250109 | 125000 | 255174685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 404 | 20250109 | 124900 | 255174685 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20250109 | 124800 | 255174685 | 2335 | 2335 | 2335 | 2335 | 1 |
| 406 | 20250109 | 124700 | 255172350 | 2335 | 2335 | 2335 | 2335 | 0 |
| 407 | 20250109 | 124600 | 255172350 | 2335 | 2330 | 2335 | 2330 | 21 |
| 408 | 20250109 | 124500 | 255123415 | 2330 | 2330 | 2330 | 2330 | 700 |
| 409 | 20250109 | 124400 | 253492415 | 2335 | 2335 | 2335 | 2335 | 51 |
| 410 | 20250109 | 124300 | 253373330 | 2335 | 2335 | 2335 | 2335 | 0 |
| 411 | 20250109 | 124200 | 253373330 | 2335 | 2335 | 2335 | 2335 | 163 |
| 412 | 20250109 | 124100 | 252992725 | 2335 | 2335 | 2335 | 2335 | 112 |
| 413 | 20250109 | 124000 | 252731205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 414 | 20250109 | 123900 | 252731205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 415 | 20250109 | 123800 | 252731205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 416 | 20250109 | 123700 | 252731205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 417 | 20250109 | 123600 | 252731205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 418 | 20250109 | 123500 | 252731205 | 2325 | 2330 | 2330 | 2325 | 20 |
| 419 | 20250109 | 123400 | 252684695 | 2335 | 2335 | 2335 | 2335 | 20 |
| 420 | 20250109 | 123300 | 252637995 | 2335 | 2335 | 2335 | 2335 | 1 |
| 421 | 20250109 | 123200 | 252635660 | 2335 | 2335 | 2335 | 2335 | 100 |
| 422 | 20250109 | 123100 | 252402160 | 2335 | 2335 | 2335 | 2335 | 0 |
| 423 | 20250109 | 123000 | 252402160 | 2335 | 2335 | 2335 | 2335 | 0 |
| 424 | 20250109 | 122900 | 252402160 | 2335 | 2335 | 2335 | 2335 | 1 |
| 425 | 20250109 | 122800 | 252399825 | 2330 | 2330 | 2330 | 2330 | 1502 |
| 426 | 20250109 | 122700 | 248900165 | 2330 | 2335 | 2335 | 2330 | 83 |
| 427 | 20250109 | 122600 | 248706410 | 2325 | 2325 | 2325 | 2325 | 10 |
| 428 | 20250109 | 122500 | 248683160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 429 | 20250109 | 122400 | 248683160 | 2325 | 2325 | 2325 | 2325 | 819 |
| 430 | 20250109 | 122300 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 431 | 20250109 | 122200 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 432 | 20250109 | 122100 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 433 | 20250109 | 122000 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 434 | 20250109 | 121900 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 435 | 20250109 | 121800 | 246778985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 436 | 20250109 | 121700 | 246778985 | 2335 | 2335 | 2335 | 2335 | 1 |
| 437 | 20250109 | 121600 | 246776650 | 2325 | 2325 | 2325 | 2325 | 312 |
| 438 | 20250109 | 121500 | 246051250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20250109 | 121400 | 246051250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20250109 | 121300 | 246051250 | 2330 | 2330 | 2330 | 2330 | 912 |
| 441 | 20250109 | 121200 | 243926290 | 2335 | 2335 | 2335 | 2335 | 0 |
| 442 | 20250109 | 121100 | 243926290 | 2335 | 2335 | 2335 | 2335 | 150 |
| 443 | 20250109 | 121000 | 243576040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20250109 | 120900 | 243576040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20250109 | 120800 | 243576040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 446 | 20250109 | 120700 | 243576040 | 2335 | 2335 | 2335 | 2335 | 1 |
| 447 | 20250109 | 120600 | 243573705 | 2335 | 2335 | 2335 | 2335 | 32 |
| 448 | 20250109 | 120500 | 243498985 | 2340 | 2340 | 2340 | 2340 | 0 |
| 449 | 20250109 | 120400 | 243498985 | 2340 | 2340 | 2340 | 2340 | 0 |
| 450 | 20250109 | 120300 | 243498985 | 2340 | 2340 | 2340 | 2340 | 0 |
| 451 | 20250109 | 120200 | 243498985 | 2340 | 2340 | 2340 | 2340 | 2 |
| 452 | 20250109 | 120100 | 243494305 | 2335 | 2335 | 2335 | 2335 | 1309 |
| 453 | 20250109 | 120000 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 454 | 20250109 | 115900 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 455 | 20250109 | 115800 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 456 | 20250109 | 115700 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 457 | 20250109 | 115600 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 458 | 20250109 | 115500 | 240437790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 459 | 20250109 | 115400 | 240437790 | 2340 | 2335 | 2340 | 2335 | 220 |
| 460 | 20250109 | 115300 | 239923630 | 2325 | 2325 | 2325 | 2325 | 0 |
| 461 | 20250109 | 115200 | 239923630 | 2325 | 2325 | 2325 | 2325 | 12 |
| 462 | 20250109 | 115100 | 239895730 | 2325 | 2325 | 2325 | 2325 | 803 |
| 463 | 20250109 | 115000 | 238028755 | 2325 | 2325 | 2325 | 2325 | 0 |
| 464 | 20250109 | 114900 | 238028755 | 2325 | 2330 | 2330 | 2325 | 2 |
| 465 | 20250109 | 114800 | 238024100 | 2320 | 2335 | 2335 | 2320 | 101 |
| 466 | 20250109 | 114700 | 237789765 | 2320 | 2320 | 2320 | 2320 | 1 |
| 467 | 20250109 | 114600 | 237787445 | 2330 | 2330 | 2330 | 2330 | 0 |
| 468 | 20250109 | 114500 | 237787445 | 2330 | 2335 | 2335 | 2330 | 666 |
| 469 | 20250109 | 114400 | 236235165 | 2340 | 2335 | 2340 | 2335 | 30 |
| 470 | 20250109 | 114300 | 236165110 | 2340 | 2340 | 2340 | 2340 | 0 |
| 471 | 20250109 | 114200 | 236165110 | 2340 | 2335 | 2340 | 2335 | 14 |
| 472 | 20250109 | 114100 | 236132415 | 2335 | 2335 | 2335 | 2335 | 0 |
| 473 | 20250109 | 114000 | 236132415 | 2335 | 2335 | 2335 | 2330 | 1489 |
| 474 | 20250109 | 113900 | 232657050 | 2330 | 2330 | 2340 | 2330 | 439 |
| 475 | 20250109 | 113800 | 231631310 | 2330 | 2330 | 2330 | 2330 | 198 |
| 476 | 20250109 | 113700 | 231169970 | 2330 | 2330 | 2330 | 2330 | 0 |
| 477 | 20250109 | 113600 | 231169970 | 2330 | 2330 | 2330 | 2320 | 994 |
| 478 | 20250109 | 113500 | 228855250 | 2330 | 2330 | 2330 | 2330 | 4 |
| 479 | 20250109 | 113400 | 228845930 | 2325 | 2325 | 2325 | 2325 | 1 |
| 480 | 20250109 | 113300 | 228843605 | 2325 | 2330 | 2330 | 2325 | 11 |
| 481 | 20250109 | 113200 | 228817980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 482 | 20250109 | 113100 | 228817980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 483 | 20250109 | 113000 | 228817980 | 2320 | 2320 | 2320 | 2320 | 2200 |
| 484 | 20250109 | 112900 | 223713980 | 2340 | 2340 | 2340 | 2340 | 1 |
| 485 | 20250109 | 112800 | 223711640 | 2340 | 2340 | 2340 | 2340 | 1 |
| 486 | 20250109 | 112700 | 223709300 | 2325 | 2325 | 2325 | 2325 | 370 |
| 487 | 20250109 | 112600 | 222849050 | 2340 | 2340 | 2340 | 2340 | 0 |
| 488 | 20250109 | 112500 | 222849050 | 2340 | 2340 | 2340 | 2340 | 37 |
| 489 | 20250109 | 112400 | 222762470 | 2340 | 2340 | 2340 | 2340 | 30 |
| 490 | 20250109 | 112300 | 222692270 | 2340 | 2340 | 2340 | 2340 | 151 |
| 491 | 20250109 | 112200 | 222338930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 492 | 20250109 | 112100 | 222338930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 493 | 20250109 | 112000 | 222338930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 494 | 20250109 | 111900 | 222338930 | 2340 | 2340 | 2340 | 2340 | 28 |
| 495 | 20250109 | 111800 | 222273410 | 2340 | 2340 | 2340 | 2340 | 300 |
| 496 | 20250109 | 111700 | 221571410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 497 | 20250109 | 111600 | 221571410 | 2340 | 2340 | 2340 | 2340 | 1 |
| 498 | 20250109 | 111500 | 221569070 | 2340 | 2340 | 2340 | 2340 | 0 |
| 499 | 20250109 | 111400 | 221569070 | 2340 | 2340 | 2340 | 2340 | 1 |
| 500 | 20250109 | 111300 | 221566730 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 501 | 20250109 | 111200 | 219246730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 502 | 20250109 | 111100 | 219246730 | 2320 | 2325 | 2325 | 2320 | 1912 |
| 503 | 20250109 | 111000 | 214804955 | 2340 | 2340 | 2340 | 2340 | 1 |
| 504 | 20250109 | 110900 | 214802615 | 2325 | 2330 | 2330 | 2325 | 49 |
| 505 | 20250109 | 110800 | 214688685 | 2340 | 2340 | 2340 | 2340 | 2 |
| 506 | 20250109 | 110700 | 214684005 | 2340 | 2340 | 2340 | 2340 | 3 |
| 507 | 20250109 | 110600 | 214676985 | 2340 | 2340 | 2340 | 2340 | 0 |
| 508 | 20250109 | 110500 | 214676985 | 2340 | 2340 | 2340 | 2340 | 100 |
| 509 | 20250109 | 110400 | 214442985 | 2330 | 2330 | 2330 | 2330 | 0 |
| 510 | 20250109 | 110300 | 214442985 | 2330 | 2330 | 2330 | 2330 | 350 |
| 511 | 20250109 | 110200 | 213627485 | 2340 | 2340 | 2340 | 2340 | 1 |
| 512 | 20250109 | 110100 | 213625145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 513 | 20250109 | 110000 | 213625145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 514 | 20250109 | 105900 | 213625145 | 2335 | 2335 | 2335 | 2335 | 47 |
| 515 | 20250109 | 105800 | 213515400 | 2340 | 2335 | 2340 | 2335 | 391 |
| 516 | 20250109 | 105700 | 212602365 | 2325 | 2325 | 2325 | 2325 | 27 |
| 517 | 20250109 | 105600 | 212539590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20250109 | 105500 | 212539590 | 2330 | 2330 | 2330 | 2330 | 85 |
| 519 | 20250109 | 105400 | 212341540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 520 | 20250109 | 105300 | 212341540 | 2330 | 2330 | 2330 | 2330 | 2 |
| 521 | 20250109 | 105200 | 212336880 | 2335 | 2335 | 2335 | 2335 | 1 |
| 522 | 20250109 | 105100 | 212334545 | 2325 | 2325 | 2325 | 2325 | 0 |
| 523 | 20250109 | 105000 | 212334545 | 2325 | 2325 | 2325 | 2325 | 224 |
| 524 | 20250109 | 104900 | 211813745 | 2330 | 2330 | 2330 | 2330 | 508 |
| 525 | 20250109 | 104800 | 210630105 | 2330 | 2330 | 2330 | 2330 | 0 |
| 526 | 20250109 | 104700 | 210630105 | 2330 | 2335 | 2335 | 2330 | 8 |
| 527 | 20250109 | 104600 | 210611430 | 2340 | 2340 | 2340 | 2340 | 150 |
| 528 | 20250109 | 104500 | 210260430 | 2340 | 2330 | 2340 | 2330 | 266 |
| 529 | 20250109 | 104400 | 209640175 | 2330 | 2330 | 2330 | 2330 | 2382 |
| 530 | 20250109 | 104300 | 204090115 | 2335 | 2335 | 2335 | 2335 | 0 |
| 531 | 20250109 | 104200 | 204090115 | 2335 | 2335 | 2335 | 2335 | 6 |
| 532 | 20250109 | 104100 | 204076105 | 2335 | 2335 | 2335 | 2335 | 1 |
| 533 | 20250109 | 104000 | 204073770 | 2330 | 2330 | 2330 | 2330 | 630 |
| 534 | 20250109 | 103900 | 202605870 | 2335 | 2335 | 2335 | 2335 | 1 |
| 535 | 20250109 | 103800 | 202603535 | 2335 | 2340 | 2340 | 2335 | 674 |
| 536 | 20250109 | 103700 | 201029730 | 2335 | 2335 | 2335 | 2335 | 10 |
| 537 | 20250109 | 103600 | 201006380 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 538 | 20250109 | 103500 | 198671380 | 2340 | 2340 | 2340 | 2340 | 0 |
| 539 | 20250109 | 103400 | 198671380 | 2340 | 2340 | 2340 | 2340 | 0 |
| 540 | 20250109 | 103300 | 198671380 | 2340 | 2335 | 2340 | 2335 | 139 |
| 541 | 20250109 | 103200 | 198346445 | 2335 | 2335 | 2335 | 2335 | 0 |
| 542 | 20250109 | 103100 | 198346445 | 2335 | 2335 | 2335 | 2335 | 0 |
| 543 | 20250109 | 103000 | 198346445 | 2335 | 2340 | 2340 | 2335 | 1137 |
| 544 | 20250109 | 102900 | 195689655 | 2340 | 2340 | 2345 | 2340 | 57 |
| 545 | 20250109 | 102800 | 195556025 | 2340 | 2340 | 2340 | 2340 | 0 |
| 546 | 20250109 | 102700 | 195556025 | 2340 | 2340 | 2340 | 2340 | 10 |
| 547 | 20250109 | 102600 | 195532625 | 2340 | 2345 | 2345 | 2340 | 15 |
| 548 | 20250109 | 102500 | 195497475 | 2345 | 2345 | 2345 | 2340 | 2548 |
| 549 | 20250109 | 102400 | 189524440 | 2340 | 2340 | 2340 | 2340 | 848 |
| 550 | 20250109 | 102300 | 187540120 | 2340 | 2340 | 2340 | 2340 | 0 |
| 551 | 20250109 | 102200 | 187540120 | 2340 | 2335 | 2340 | 2335 | 107 |
| 552 | 20250109 | 102100 | 187290265 | 2335 | 2340 | 2340 | 2335 | 2086 |
| 553 | 20250109 | 102000 | 182414455 | 2345 | 2345 | 2345 | 2345 | 15 |
| 554 | 20250109 | 101900 | 182379280 | 2340 | 2340 | 2340 | 2340 | 3 |
| 555 | 20250109 | 101800 | 182372260 | 2340 | 2340 | 2340 | 2340 | 241 |
| 556 | 20250109 | 101700 | 181808320 | 2345 | 2345 | 2345 | 2345 | 1 |
| 557 | 20250109 | 101600 | 181805975 | 2345 | 2345 | 2345 | 2345 | 112 |
| 558 | 20250109 | 101500 | 181543335 | 2340 | 2340 | 2345 | 2340 | 706 |
| 559 | 20250109 | 101400 | 179891270 | 2345 | 2345 | 2345 | 2345 | 1 |
| 560 | 20250109 | 101300 | 179888925 | 2340 | 2340 | 2340 | 2340 | 182 |
| 561 | 20250109 | 101200 | 179463045 | 2340 | 2340 | 2340 | 2340 | 113 |
| 562 | 20250109 | 101100 | 179198625 | 2340 | 2340 | 2340 | 2340 | 0 |
| 563 | 20250109 | 101000 | 179198625 | 2340 | 2340 | 2340 | 2340 | 136 |
| 564 | 20250109 | 100900 | 178880385 | 2340 | 2335 | 2340 | 2335 | 13 |
| 565 | 20250109 | 100800 | 178850025 | 2345 | 2340 | 2345 | 2340 | 6 |
| 566 | 20250109 | 100700 | 178835965 | 2345 | 2340 | 2345 | 2340 | 420 |
| 567 | 20250109 | 100600 | 177852095 | 2340 | 2345 | 2345 | 2340 | 102 |
| 568 | 20250109 | 100500 | 177613405 | 2335 | 2340 | 2340 | 2335 | 1214 |
| 569 | 20250109 | 100400 | 174777950 | 2345 | 2345 | 2345 | 2345 | 0 |
| 570 | 20250109 | 100300 | 174777950 | 2345 | 2345 | 2345 | 2345 | 2 |
| 571 | 20250109 | 100200 | 174773260 | 2345 | 2340 | 2345 | 2340 | 769 |
| 572 | 20250109 | 100100 | 172973475 | 2340 | 2340 | 2340 | 2340 | 0 |
| 573 | 20250109 | 100000 | 172973475 | 2340 | 2345 | 2345 | 2340 | 148 |
| 574 | 20250109 | 095900 | 172626510 | 2340 | 2350 | 2350 | 2340 | 3040 |
| 575 | 20250109 | 095800 | 165512890 | 2350 | 2350 | 2350 | 2345 | 4441 |
| 576 | 20250109 | 095700 | 155098715 | 2350 | 2355 | 2355 | 2350 | 2436 |
| 577 | 20250109 | 095600 | 149374090 | 2350 | 2345 | 2350 | 2345 | 3001 |
| 578 | 20250109 | 095500 | 142323695 | 2345 | 2350 | 2350 | 2345 | 896 |
| 579 | 20250109 | 095400 | 140222485 | 2350 | 2350 | 2350 | 2340 | 893 |
| 580 | 20250109 | 095300 | 138127120 | 2345 | 2345 | 2345 | 2345 | 630 |
| 581 | 20250109 | 095200 | 136649770 | 2345 | 2345 | 2345 | 2345 | 510 |
| 582 | 20250109 | 095100 | 135453820 | 2340 | 2345 | 2345 | 2340 | 700 |
| 583 | 20250109 | 095000 | 133814820 | 2345 | 2340 | 2345 | 2340 | 26 |
| 584 | 20250109 | 094900 | 133753880 | 2340 | 2340 | 2350 | 2340 | 5472 |
| 585 | 20250109 | 094800 | 120917025 | 2340 | 2335 | 2340 | 2335 | 1859 |
| 586 | 20250109 | 094700 | 116574120 | 2335 | 2340 | 2340 | 2335 | 58 |
| 587 | 20250109 | 094600 | 116438490 | 2335 | 2340 | 2340 | 2335 | 51 |
| 588 | 20250109 | 094500 | 116319155 | 2340 | 2340 | 2340 | 2340 | 343 |
| 589 | 20250109 | 094400 | 115516535 | 2340 | 2340 | 2340 | 2340 | 328 |
| 590 | 20250109 | 094300 | 114749015 | 2340 | 2340 | 2340 | 2340 | 76 |
| 591 | 20250109 | 094200 | 114571175 | 2340 | 2335 | 2345 | 2335 | 3900 |
| 592 | 20250109 | 094100 | 105445175 | 2340 | 2335 | 2340 | 2335 | 106 |
| 593 | 20250109 | 094000 | 105197635 | 2340 | 2340 | 2340 | 2340 | 0 |
| 594 | 20250109 | 093900 | 105197635 | 2340 | 2335 | 2340 | 2335 | 1018 |
| 595 | 20250109 | 093800 | 102820580 | 2330 | 2330 | 2335 | 2320 | 6111 |
| 596 | 20250109 | 093700 | 88608470 | 2335 | 2335 | 2335 | 2335 | 0 |
| 597 | 20250109 | 093600 | 88608470 | 2335 | 2340 | 2340 | 2335 | 1489 |
| 598 | 20250109 | 093500 | 85131555 | 2340 | 2340 | 2340 | 2340 | 201 |
| 599 | 20250109 | 093400 | 84661215 | 2335 | 2340 | 2340 | 2330 | 859 |
| 600 | 20250109 | 093300 | 82651740 | 2340 | 2330 | 2340 | 2330 | 3815 |
| 601 | 20250109 | 093200 | 73755710 | 2330 | 2330 | 2330 | 2330 | 2105 |
| 602 | 20250109 | 093100 | 68851060 | 2330 | 2330 | 2330 | 2325 | 925 |
| 603 | 20250109 | 093000 | 66697965 | 2330 | 2330 | 2330 | 2330 | 72 |
| 604 | 20250109 | 092900 | 66530205 | 2330 | 2330 | 2330 | 2325 | 1353 |
| 605 | 20250109 | 092800 | 63378065 | 2325 | 2325 | 2325 | 2325 | 862 |
| 606 | 20250109 | 092700 | 61373915 | 2325 | 2325 | 2325 | 2325 | 750 |
| 607 | 20250109 | 092600 | 59630165 | 2325 | 2325 | 2325 | 2325 | 50 |
| 608 | 20250109 | 092500 | 59513915 | 2325 | 2330 | 2330 | 2325 | 2399 |
| 609 | 20250109 | 092400 | 53925095 | 2330 | 2330 | 2330 | 2330 | 1877 |
| 610 | 20250109 | 092300 | 49551685 | 2325 | 2325 | 2325 | 2325 | 30 |
| 611 | 20250109 | 092200 | 49481935 | 2325 | 2325 | 2325 | 2325 | 27 |
| 612 | 20250109 | 092100 | 49419160 | 2330 | 2330 | 2330 | 2325 | 261 |
| 613 | 20250109 | 092000 | 48811530 | 2330 | 2330 | 2330 | 2330 | 140 |
| 614 | 20250109 | 091900 | 48485330 | 2325 | 2325 | 2325 | 2325 | 20 |
| 615 | 20250109 | 091800 | 48438830 | 2325 | 2325 | 2325 | 2325 | 594 |
| 616 | 20250109 | 091700 | 47057780 | 2325 | 2325 | 2325 | 2325 | 201 |
| 617 | 20250109 | 091600 | 46590455 | 2325 | 2320 | 2325 | 2315 | 2167 |
| 618 | 20250109 | 091500 | 41564930 | 2320 | 2320 | 2320 | 2320 | 382 |
| 619 | 20250109 | 091400 | 40678690 | 2325 | 2325 | 2325 | 2325 | 1 |
| 620 | 20250109 | 091300 | 40676365 | 2320 | 2320 | 2320 | 2320 | 50 |
| 621 | 20250109 | 091200 | 40560365 | 2320 | 2325 | 2325 | 2320 | 2280 |
| 622 | 20250109 | 091100 | 35270115 | 2325 | 2330 | 2330 | 2325 | 1812 |
| 623 | 20250109 | 091000 | 31051785 | 2330 | 2325 | 2330 | 2325 | 873 |
| 624 | 20250109 | 090900 | 29021565 | 2330 | 2320 | 2330 | 2320 | 114 |
| 625 | 20250109 | 090800 | 28755975 | 2330 | 2325 | 2330 | 2325 | 134 |
| 626 | 20250109 | 090700 | 28443955 | 2325 | 2325 | 2325 | 2315 | 836 |
| 627 | 20250109 | 090600 | 26506115 | 2330 | 2325 | 2330 | 2325 | 2651 |
| 628 | 20250109 | 090500 | 20342535 | 2330 | 2330 | 2330 | 2315 | 561 |
| 629 | 20250109 | 090400 | 19042905 | 2320 | 2320 | 2330 | 2315 | 593 |
| 630 | 20250109 | 090300 | 17669795 | 2320 | 2320 | 2325 | 2320 | 1264 |
| 631 | 20250109 | 090200 | 14737070 | 2320 | 2320 | 2320 | 2310 | 1634 |
| 632 | 20250109 | 090100 | 10946200 | 2320 | 2325 | 2325 | 2320 | 1883 |
| 633 | 20250109 | 090000 | 6570940 | 2330 | 2330 | 2335 | 2330 | 2818 |