31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 3 | 20250103 | 193300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250103 | 193200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250103 | 193100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250103 | 193000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250103 | 192900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250103 | 192800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250103 | 192700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250103 | 192600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250103 | 192500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250103 | 192400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250103 | 192300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250103 | 192200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250103 | 192100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250103 | 192000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250103 | 191900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250103 | 191800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250103 | 191700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250103 | 191600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250103 | 191500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250103 | 191400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250103 | 191300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250103 | 191200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250103 | 191100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250103 | 191000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250103 | 190900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250103 | 190800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250103 | 190700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250103 | 190600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250103 | 190500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250103 | 190400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 33 | 20250103 | 190300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250103 | 190200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250103 | 190100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250103 | 190000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250103 | 185900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250103 | 185800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250103 | 185700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250103 | 185600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250103 | 185500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250103 | 185400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250103 | 185300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250103 | 185200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250103 | 185100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250103 | 185000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250103 | 184900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250103 | 184800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250103 | 184700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250103 | 184600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250103 | 184500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250103 | 184400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250103 | 184300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250103 | 184200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250103 | 184100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250103 | 184000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250103 | 183900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250103 | 183800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250103 | 183700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250103 | 183600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250103 | 183500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250103 | 183400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 63 | 20250103 | 183300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250103 | 183200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250103 | 183100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250103 | 183000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250103 | 182900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250103 | 182800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250103 | 182700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250103 | 182600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250103 | 182500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250103 | 182400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250103 | 182300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250103 | 182200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250103 | 182100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250103 | 182000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250103 | 181900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250103 | 181800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250103 | 181700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250103 | 181600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250103 | 181500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250103 | 181400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250103 | 181300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250103 | 181200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250103 | 181100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250103 | 181000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250103 | 180900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250103 | 180800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250103 | 180700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250103 | 180600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250103 | 180500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250103 | 180400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 93 | 20250103 | 180300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250103 | 180200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250103 | 180100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250103 | 180000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250103 | 175900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250103 | 175800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250103 | 175700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250103 | 175600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250103 | 175500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250103 | 175400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250103 | 175300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250103 | 175200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250103 | 175100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250103 | 175000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250103 | 174900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250103 | 174800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250103 | 174700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250103 | 174600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250103 | 174500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250103 | 174400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250103 | 174300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250103 | 174200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250103 | 174100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250103 | 174000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250103 | 173900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250103 | 173800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250103 | 173700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250103 | 173600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250103 | 173500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250103 | 173400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 123 | 20250103 | 173300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250103 | 173200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250103 | 173100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250103 | 173000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250103 | 172900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250103 | 172800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250103 | 172700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250103 | 172600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250103 | 172500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250103 | 172400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250103 | 172300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250103 | 172200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250103 | 172100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250103 | 172000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250103 | 171900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250103 | 171800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250103 | 171700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250103 | 171600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250103 | 171500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250103 | 171400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250103 | 171300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250103 | 171200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250103 | 171100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250103 | 171000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250103 | 170900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250103 | 170800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250103 | 170700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250103 | 170600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250103 | 170500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250103 | 170400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 153 | 20250103 | 170300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250103 | 170200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250103 | 170100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250103 | 170000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250103 | 165900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250103 | 165800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250103 | 165700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250103 | 165600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250103 | 165500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250103 | 165400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250103 | 165300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250103 | 165200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250103 | 165100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250103 | 165000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250103 | 164900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250103 | 164800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250103 | 164700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250103 | 164600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250103 | 164500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250103 | 164400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250103 | 164300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250103 | 164200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250103 | 164100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250103 | 164000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250103 | 163900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250103 | 163800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250103 | 163700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250103 | 163600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250103 | 163500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250103 | 163400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 183 | 20250103 | 163300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250103 | 163200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250103 | 163100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250103 | 163000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250103 | 162900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250103 | 162800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250103 | 162700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250103 | 162600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250103 | 162500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250103 | 162400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20250103 | 162300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20250103 | 162200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20250103 | 162100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20250103 | 162000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20250103 | 161900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20250103 | 161800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20250103 | 161700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20250103 | 161600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20250103 | 161500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20250103 | 161400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20250103 | 161300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20250103 | 161200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20250103 | 161100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20250103 | 161000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20250103 | 160900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20250103 | 160800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20250103 | 160700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20250103 | 160600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20250103 | 160500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20250103 | 160400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 213 | 20250103 | 160300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20250103 | 160200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20250103 | 160100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20250103 | 160000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20250103 | 155900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20250103 | 155800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20250103 | 155700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20250103 | 155600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20250103 | 155500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20250103 | 155400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20250103 | 155300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20250103 | 155200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20250103 | 155100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20250103 | 155000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20250103 | 154900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20250103 | 154800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20250103 | 154700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20250103 | 154600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20250103 | 154500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20250103 | 154400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20250103 | 154300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20250103 | 154200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20250103 | 154100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20250103 | 154000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20250103 | 153900 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20250103 | 153800 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20250103 | 153700 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20250103 | 153600 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20250103 | 153500 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20250103 | 153400 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 243 | 20250103 | 153300 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20250103 | 153200 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20250103 | 153100 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20250103 | 153000 | 2141488660 | 3715 | 3715 | 3715 | 3715 | 5847 |
| 247 | 20250103 | 152900 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20250103 | 152800 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20250103 | 152700 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20250103 | 152600 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20250103 | 152500 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20250103 | 152400 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20250103 | 152300 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20250103 | 152200 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20250103 | 152100 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20250103 | 152000 | 2119767055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 257 | 20250103 | 151900 | 2119767055 | 3705 | 3710 | 3710 | 3705 | 2346 |
| 258 | 20250103 | 151800 | 2111071505 | 3725 | 3725 | 3725 | 3725 | 1 |
| 259 | 20250103 | 151700 | 2111067780 | 3710 | 3710 | 3710 | 3710 | 5176 |
| 260 | 20250103 | 151600 | 2091864820 | 3715 | 3715 | 3715 | 3715 | 897 |
| 261 | 20250103 | 151500 | 2088532465 | 3715 | 3720 | 3720 | 3700 | 6079 |
| 262 | 20250103 | 151400 | 2065948030 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20250103 | 151300 | 2065948030 | 3720 | 3720 | 3720 | 3720 | 3 |
| 264 | 20250103 | 151200 | 2065936870 | 3715 | 3700 | 3715 | 3700 | 277 |
| 265 | 20250103 | 151100 | 2064908970 | 3710 | 3705 | 3710 | 3705 | 114 |
| 266 | 20250103 | 151000 | 2064486125 | 3700 | 3705 | 3705 | 3700 | 308 |
| 267 | 20250103 | 150900 | 2063346520 | 3700 | 3700 | 3700 | 3700 | 307 |
| 268 | 20250103 | 150800 | 2062210620 | 3695 | 3695 | 3695 | 3695 | 5 |
| 269 | 20250103 | 150700 | 2062192145 | 3715 | 3705 | 3715 | 3705 | 35 |
| 270 | 20250103 | 150600 | 2062062140 | 3700 | 3690 | 3700 | 3690 | 2182 |
| 271 | 20250103 | 150500 | 2053996120 | 3690 | 3690 | 3690 | 3690 | 1066 |
| 272 | 20250103 | 150400 | 2050062580 | 3700 | 3700 | 3700 | 3700 | 10 |
| 273 | 20250103 | 150300 | 2050025580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 274 | 20250103 | 150200 | 2050025580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 275 | 20250103 | 150100 | 2050025580 | 3715 | 3695 | 3715 | 3695 | 501 |
| 276 | 20250103 | 150000 | 2048174365 | 3695 | 3695 | 3695 | 3695 | 121 |
| 277 | 20250103 | 145900 | 2047727270 | 3690 | 3690 | 3690 | 3690 | 339 |
| 278 | 20250103 | 145800 | 2046476360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20250103 | 145700 | 2046476360 | 3690 | 3695 | 3700 | 3690 | 455 |
| 280 | 20250103 | 145600 | 2044796690 | 3695 | 3700 | 3700 | 3695 | 77 |
| 281 | 20250103 | 145500 | 2044511805 | 3700 | 3695 | 3700 | 3695 | 101 |
| 282 | 20250103 | 145400 | 2044138110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20250103 | 145300 | 2044138110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20250103 | 145200 | 2044138110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 285 | 20250103 | 145100 | 2044138110 | 3690 | 3690 | 3690 | 3690 | 231 |
| 286 | 20250103 | 145000 | 2043285720 | 3685 | 3670 | 3685 | 3670 | 550 |
| 287 | 20250103 | 144900 | 2041259270 | 3685 | 3685 | 3685 | 3685 | 200 |
| 288 | 20250103 | 144800 | 2040522270 | 3685 | 3685 | 3685 | 3685 | 31 |
| 289 | 20250103 | 144700 | 2040408035 | 3685 | 3685 | 3685 | 3685 | 0 |
| 290 | 20250103 | 144600 | 2040408035 | 3685 | 3680 | 3685 | 3680 | 713 |
| 291 | 20250103 | 144500 | 2037782740 | 3670 | 3670 | 3670 | 3670 | 0 |
| 292 | 20250103 | 144400 | 2037782740 | 3670 | 3670 | 3670 | 3670 | 0 |
| 293 | 20250103 | 144300 | 2037782740 | 3670 | 3670 | 3670 | 3670 | 0 |
| 294 | 20250103 | 144200 | 2037782740 | 3670 | 3670 | 3670 | 3670 | 1 |
| 295 | 20250103 | 144100 | 2037779070 | 3665 | 3690 | 3690 | 3665 | 3000 |
| 296 | 20250103 | 144000 | 2026781775 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20250103 | 143900 | 2026781775 | 3690 | 3690 | 3690 | 3690 | 679 |
| 298 | 20250103 | 143800 | 2024276265 | 3685 | 3670 | 3685 | 3665 | 178 |
| 299 | 20250103 | 143700 | 2023621880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 300 | 20250103 | 143600 | 2023621880 | 3685 | 3685 | 3685 | 3685 | 27 |
| 301 | 20250103 | 143500 | 2023522385 | 3685 | 3685 | 3685 | 3685 | 41 |
| 302 | 20250103 | 143400 | 2023371300 | 3680 | 3680 | 3680 | 3680 | 20 |
| 303 | 20250103 | 143300 | 2023297700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 304 | 20250103 | 143200 | 2023297700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 305 | 20250103 | 143100 | 2023297700 | 3685 | 3685 | 3685 | 3685 | 1181 |
| 306 | 20250103 | 143000 | 2018945715 | 3685 | 3685 | 3685 | 3685 | 100 |
| 307 | 20250103 | 142900 | 2018577215 | 3665 | 3665 | 3665 | 3665 | 227 |
| 308 | 20250103 | 142800 | 2017745260 | 3685 | 3685 | 3685 | 3685 | 20 |
| 309 | 20250103 | 142700 | 2017671560 | 3690 | 3690 | 3690 | 3690 | 400 |
| 310 | 20250103 | 142600 | 2016195560 | 3675 | 3675 | 3675 | 3675 | 0 |
| 311 | 20250103 | 142500 | 2016195560 | 3675 | 3675 | 3675 | 3675 | 1 |
| 312 | 20250103 | 142400 | 2016191885 | 3675 | 3675 | 3675 | 3675 | 0 |
| 313 | 20250103 | 142300 | 2016191885 | 3675 | 3675 | 3675 | 3675 | 0 |
| 314 | 20250103 | 142200 | 2016191885 | 3675 | 3675 | 3675 | 3675 | 297 |
| 315 | 20250103 | 142100 | 2015100410 | 3675 | 3675 | 3675 | 3675 | 3 |
| 316 | 20250103 | 142000 | 2015089385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20250103 | 141900 | 2015089385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 318 | 20250103 | 141800 | 2015089385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 319 | 20250103 | 141700 | 2015089385 | 3675 | 3675 | 3675 | 3675 | 100 |
| 320 | 20250103 | 141600 | 2014721885 | 3675 | 3650 | 3675 | 3650 | 1172 |
| 321 | 20250103 | 141500 | 2010436585 | 3655 | 3655 | 3655 | 3655 | 150 |
| 322 | 20250103 | 141400 | 2009888335 | 3655 | 3655 | 3655 | 3655 | 141 |
| 323 | 20250103 | 141300 | 2009372980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 324 | 20250103 | 141200 | 2009372980 | 3675 | 3675 | 3675 | 3675 | 0 |
| 325 | 20250103 | 141100 | 2009372980 | 3675 | 3655 | 3675 | 3655 | 1357 |
| 326 | 20250103 | 141000 | 2004399785 | 3655 | 3650 | 3655 | 3650 | 249 |
| 327 | 20250103 | 140900 | 2003489875 | 3650 | 3630 | 3650 | 3630 | 319 |
| 328 | 20250103 | 140800 | 2002329525 | 3625 | 3655 | 3655 | 3625 | 2364 |
| 329 | 20250103 | 140700 | 1993726480 | 3660 | 3660 | 3665 | 3660 | 1077 |
| 330 | 20250103 | 140600 | 1989784455 | 3665 | 3675 | 3675 | 3665 | 1113 |
| 331 | 20250103 | 140500 | 1985699210 | 3680 | 3675 | 3680 | 3665 | 2058 |
| 332 | 20250103 | 140400 | 1978141960 | 3670 | 3670 | 3670 | 3670 | 20 |
| 333 | 20250103 | 140300 | 1978068560 | 3680 | 3680 | 3680 | 3680 | 0 |
| 334 | 20250103 | 140200 | 1978068560 | 3680 | 3680 | 3680 | 3680 | 0 |
| 335 | 20250103 | 140100 | 1978068560 | 3680 | 3680 | 3680 | 3680 | 20 |
| 336 | 20250103 | 140000 | 1977994960 | 3680 | 3680 | 3680 | 3680 | 15 |
| 337 | 20250103 | 135900 | 1977939760 | 3685 | 3685 | 3685 | 3685 | 0 |
| 338 | 20250103 | 135800 | 1977939760 | 3685 | 3675 | 3685 | 3670 | 2076 |
| 339 | 20250103 | 135700 | 1970311435 | 3690 | 3690 | 3690 | 3680 | 2364 |
| 340 | 20250103 | 135600 | 1961597340 | 3700 | 3700 | 3700 | 3700 | 135 |
| 341 | 20250103 | 135500 | 1961097840 | 3700 | 3695 | 3700 | 3695 | 379 |
| 342 | 20250103 | 135400 | 1959697430 | 3715 | 3700 | 3715 | 3700 | 2005 |
| 343 | 20250103 | 135300 | 1952268900 | 3695 | 3695 | 3705 | 3695 | 216 |
| 344 | 20250103 | 135200 | 1951470755 | 3705 | 3705 | 3705 | 3705 | 150 |
| 345 | 20250103 | 135100 | 1950915005 | 3715 | 3715 | 3715 | 3715 | 21 |
| 346 | 20250103 | 135000 | 1950836990 | 3715 | 3715 | 3715 | 3715 | 0 |
| 347 | 20250103 | 134900 | 1950836990 | 3715 | 3700 | 3770 | 3700 | 3041 |
| 348 | 20250103 | 134800 | 1939442815 | 3700 | 3685 | 3700 | 3685 | 1178 |
| 349 | 20250103 | 134700 | 1935093365 | 3685 | 3680 | 3685 | 3680 | 2 |
| 350 | 20250103 | 134600 | 1935086000 | 3680 | 3685 | 3685 | 3670 | 938 |
| 351 | 20250103 | 134500 | 1931637420 | 3685 | 3670 | 3685 | 3670 | 512 |
| 352 | 20250103 | 134400 | 1929758365 | 3665 | 3685 | 3705 | 3665 | 10315 |
| 353 | 20250103 | 134300 | 1891921700 | 3685 | 3710 | 3740 | 3680 | 8246 |
| 354 | 20250103 | 134200 | 1861466330 | 3685 | 3700 | 3700 | 3685 | 3717 |
| 355 | 20250103 | 134100 | 1847746435 | 3710 | 3690 | 3710 | 3690 | 1320 |
| 356 | 20250103 | 134000 | 1842872095 | 3690 | 3690 | 3690 | 3690 | 40 |
| 357 | 20250103 | 133900 | 1842724495 | 3690 | 3690 | 3690 | 3675 | 3309 |
| 358 | 20250103 | 133800 | 1830542000 | 3690 | 3715 | 3715 | 3690 | 7326 |
| 359 | 20250103 | 133700 | 1803423410 | 3720 | 3730 | 3730 | 3720 | 4663 |
| 360 | 20250103 | 133600 | 1786057300 | 3735 | 3750 | 3750 | 3735 | 619 |
| 361 | 20250103 | 133500 | 1783740740 | 3755 | 3750 | 3755 | 3750 | 100 |
| 362 | 20250103 | 133400 | 1783365290 | 3755 | 3735 | 3755 | 3735 | 179 |
| 363 | 20250103 | 133300 | 1782694545 | 3730 | 3740 | 3740 | 3730 | 977 |
| 364 | 20250103 | 133200 | 1779043715 | 3755 | 3755 | 3755 | 3755 | 1 |
| 365 | 20250103 | 133100 | 1779039960 | 3740 | 3745 | 3745 | 3740 | 3000 |
| 366 | 20250103 | 133000 | 1767818960 | 3740 | 3740 | 3740 | 3740 | 20 |
| 367 | 20250103 | 132900 | 1767744160 | 3740 | 3740 | 3740 | 3740 | 0 |
| 368 | 20250103 | 132800 | 1767744160 | 3740 | 3750 | 3750 | 3740 | 194 |
| 369 | 20250103 | 132700 | 1767018190 | 3750 | 3750 | 3750 | 3750 | 1 |
| 370 | 20250103 | 132600 | 1767014440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 371 | 20250103 | 132500 | 1767014440 | 3755 | 3755 | 3755 | 3755 | 1060 |
| 372 | 20250103 | 132400 | 1763034140 | 3755 | 3755 | 3755 | 3755 | 7 |
| 373 | 20250103 | 132300 | 1763007855 | 3775 | 3770 | 3775 | 3765 | 1285 |
| 374 | 20250103 | 132200 | 1758169595 | 3780 | 3780 | 3780 | 3780 | 743 |
| 375 | 20250103 | 132100 | 1755361055 | 3775 | 3775 | 3775 | 3775 | 370 |
| 376 | 20250103 | 132000 | 1753964305 | 3770 | 3765 | 3770 | 3765 | 838 |
| 377 | 20250103 | 131900 | 1750806000 | 3765 | 3765 | 3765 | 3765 | 207 |
| 378 | 20250103 | 131800 | 1750026645 | 3765 | 3765 | 3765 | 3765 | 32 |
| 379 | 20250103 | 131700 | 1749906165 | 3765 | 3765 | 3765 | 3765 | 100 |
| 380 | 20250103 | 131600 | 1749529665 | 3765 | 3765 | 3765 | 3765 | 0 |
| 381 | 20250103 | 131500 | 1749529665 | 3765 | 3775 | 3775 | 3745 | 326 |
| 382 | 20250103 | 131400 | 1748307075 | 3780 | 3775 | 3780 | 3775 | 1763 |
| 383 | 20250103 | 131300 | 1741644935 | 3775 | 3770 | 3775 | 3770 | 2374 |
| 384 | 20250103 | 131200 | 1732686435 | 3765 | 3750 | 3765 | 3750 | 5686 |
| 385 | 20250103 | 131100 | 1711316825 | 3760 | 3745 | 3760 | 3745 | 1419 |
| 386 | 20250103 | 131000 | 1705990435 | 3745 | 3735 | 3750 | 3735 | 2863 |
| 387 | 20250103 | 130900 | 1695261430 | 3730 | 3730 | 3730 | 3730 | 20 |
| 388 | 20250103 | 130800 | 1695186830 | 3730 | 3730 | 3730 | 3730 | 0 |
| 389 | 20250103 | 130700 | 1695186830 | 3730 | 3730 | 3730 | 3730 | 575 |
| 390 | 20250103 | 130600 | 1693042080 | 3730 | 3750 | 3750 | 3730 | 1041 |
| 391 | 20250103 | 130500 | 1689139150 | 3755 | 3755 | 3755 | 3755 | 1 |
| 392 | 20250103 | 130400 | 1689135395 | 3760 | 3735 | 3760 | 3735 | 3082 |
| 393 | 20250103 | 130300 | 1677562980 | 3715 | 3715 | 3715 | 3715 | 0 |
| 394 | 20250103 | 130200 | 1677562980 | 3715 | 3715 | 3715 | 3715 | 301 |
| 395 | 20250103 | 130100 | 1676444765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 396 | 20250103 | 130000 | 1676444765 | 3715 | 3715 | 3715 | 3715 | 13 |
| 397 | 20250103 | 125900 | 1676396470 | 3720 | 3720 | 3720 | 3720 | 0 |
| 398 | 20250103 | 125800 | 1676396470 | 3720 | 3730 | 3730 | 3720 | 297 |
| 399 | 20250103 | 125700 | 1675288730 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20250103 | 125600 | 1675288730 | 3710 | 3710 | 3710 | 3710 | 80 |
| 401 | 20250103 | 125500 | 1674991930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 402 | 20250103 | 125400 | 1674991930 | 3705 | 3705 | 3705 | 3705 | 270 |
| 403 | 20250103 | 125300 | 1673991580 | 3725 | 3725 | 3725 | 3725 | 268 |
| 404 | 20250103 | 125200 | 1672993280 | 3725 | 3705 | 3725 | 3705 | 51 |
| 405 | 20250103 | 125100 | 1672803415 | 3725 | 3725 | 3725 | 3725 | 0 |
| 406 | 20250103 | 125000 | 1672803415 | 3725 | 3725 | 3725 | 3725 | 266 |
| 407 | 20250103 | 124900 | 1671812565 | 3700 | 3700 | 3700 | 3700 | 0 |
| 408 | 20250103 | 124800 | 1671812565 | 3700 | 3705 | 3705 | 3700 | 283 |
| 409 | 20250103 | 124700 | 1670764965 | 3730 | 3730 | 3730 | 3730 | 0 |
| 410 | 20250103 | 124600 | 1670764965 | 3730 | 3710 | 3730 | 3695 | 3300 |
| 411 | 20250103 | 124500 | 1658541520 | 3710 | 3710 | 3710 | 3710 | 0 |
| 412 | 20250103 | 124400 | 1658541520 | 3710 | 3710 | 3710 | 3710 | 0 |
| 413 | 20250103 | 124300 | 1658541520 | 3710 | 3710 | 3730 | 3710 | 116 |
| 414 | 20250103 | 124200 | 1658111100 | 3725 | 3725 | 3725 | 3725 | 700 |
| 415 | 20250103 | 124100 | 1655503600 | 3725 | 3725 | 3725 | 3725 | 100 |
| 416 | 20250103 | 124000 | 1655131100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 417 | 20250103 | 123900 | 1655131100 | 3710 | 3710 | 3710 | 3710 | 845 |
| 418 | 20250103 | 123800 | 1651996150 | 3710 | 3710 | 3710 | 3710 | 180 |
| 419 | 20250103 | 123700 | 1651328350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 420 | 20250103 | 123600 | 1651328350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20250103 | 123500 | 1651328350 | 3710 | 3710 | 3710 | 3710 | 1199 |
| 422 | 20250103 | 123400 | 1646880060 | 3710 | 3735 | 3735 | 3710 | 21 |
| 423 | 20250103 | 123300 | 1646802000 | 3735 | 3735 | 3735 | 3735 | 104 |
| 424 | 20250103 | 123200 | 1646413560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 425 | 20250103 | 123100 | 1646413560 | 3735 | 3735 | 3735 | 3735 | 2 |
| 426 | 20250103 | 123000 | 1646406090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 427 | 20250103 | 122900 | 1646406090 | 3735 | 3720 | 3735 | 3720 | 99 |
| 428 | 20250103 | 122800 | 1646037615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 429 | 20250103 | 122700 | 1646037615 | 3720 | 3720 | 3725 | 3720 | 1796 |
| 430 | 20250103 | 122600 | 1639356230 | 3730 | 3720 | 3730 | 3720 | 161 |
| 431 | 20250103 | 122500 | 1638755900 | 3730 | 3730 | 3730 | 3730 | 77 |
| 432 | 20250103 | 122400 | 1638468690 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20250103 | 122300 | 1638468690 | 3720 | 3735 | 3755 | 3720 | 1956 |
| 434 | 20250103 | 122200 | 1631158275 | 3730 | 3730 | 3730 | 3730 | 173 |
| 435 | 20250103 | 122100 | 1630512985 | 3725 | 3720 | 3725 | 3720 | 93 |
| 436 | 20250103 | 122000 | 1630166565 | 3710 | 3710 | 3710 | 3710 | 3622 |
| 437 | 20250103 | 121900 | 1616728945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 438 | 20250103 | 121800 | 1616728945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 439 | 20250103 | 121700 | 1616728945 | 3710 | 3730 | 3730 | 3710 | 4481 |
| 440 | 20250103 | 121600 | 1600065840 | 3730 | 3730 | 3730 | 3730 | 150 |
| 441 | 20250103 | 121500 | 1599506340 | 3730 | 3730 | 3730 | 3730 | 1 |
| 442 | 20250103 | 121400 | 1599502610 | 3735 | 3735 | 3735 | 3735 | 80 |
| 443 | 20250103 | 121300 | 1599203810 | 3760 | 3760 | 3760 | 3760 | 0 |
| 444 | 20250103 | 121200 | 1599203810 | 3760 | 3735 | 3760 | 3735 | 140 |
| 445 | 20250103 | 121100 | 1598680695 | 3735 | 3735 | 3735 | 3735 | 3 |
| 446 | 20250103 | 121000 | 1598669490 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 447 | 20250103 | 120900 | 1594924490 | 3775 | 3750 | 3775 | 3745 | 2186 |
| 448 | 20250103 | 120800 | 1586732705 | 3755 | 3775 | 3785 | 3755 | 929 |
| 449 | 20250103 | 120700 | 1583222120 | 3775 | 3750 | 3775 | 3750 | 3070 |
| 450 | 20250103 | 120600 | 1571656425 | 3750 | 3750 | 3750 | 3750 | 4 |
| 451 | 20250103 | 120500 | 1571641425 | 3750 | 3745 | 3750 | 3745 | 166 |
| 452 | 20250103 | 120400 | 1571019090 | 3715 | 3720 | 3720 | 3715 | 56 |
| 453 | 20250103 | 120300 | 1570810970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 454 | 20250103 | 120200 | 1570810970 | 3715 | 3745 | 3745 | 3715 | 348 |
| 455 | 20250103 | 120100 | 1569516080 | 3740 | 3730 | 3740 | 3730 | 861 |
| 456 | 20250103 | 120000 | 1566302210 | 3715 | 3715 | 3715 | 3715 | 27 |
| 457 | 20250103 | 115900 | 1566201905 | 3710 | 3710 | 3710 | 3710 | 0 |
| 458 | 20250103 | 115800 | 1566201905 | 3710 | 3710 | 3710 | 3710 | 0 |
| 459 | 20250103 | 115700 | 1566201905 | 3710 | 3710 | 3710 | 3710 | 0 |
| 460 | 20250103 | 115600 | 1566201905 | 3710 | 3715 | 3715 | 3710 | 200 |
| 461 | 20250103 | 115500 | 1565459785 | 3735 | 3735 | 3735 | 3735 | 4 |
| 462 | 20250103 | 115400 | 1565444845 | 3735 | 3740 | 3740 | 3735 | 1001 |
| 463 | 20250103 | 115300 | 1561705975 | 3735 | 3735 | 3735 | 3735 | 366 |
| 464 | 20250103 | 115200 | 1560338965 | 3735 | 3735 | 3735 | 3735 | 8 |
| 465 | 20250103 | 115100 | 1560309085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 466 | 20250103 | 115000 | 1560309085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 467 | 20250103 | 114900 | 1560309085 | 3735 | 3735 | 3735 | 3735 | 265 |
| 468 | 20250103 | 114800 | 1559319310 | 3735 | 3735 | 3735 | 3735 | 0 |
| 469 | 20250103 | 114700 | 1559319310 | 3735 | 3735 | 3735 | 3735 | 66 |
| 470 | 20250103 | 114600 | 1559072800 | 3735 | 3735 | 3735 | 3735 | 3 |
| 471 | 20250103 | 114500 | 1559061595 | 3735 | 3735 | 3735 | 3735 | 300 |
| 472 | 20250103 | 114400 | 1557941095 | 3735 | 3740 | 3745 | 3735 | 733 |
| 473 | 20250103 | 114300 | 1555198645 | 3735 | 3710 | 3735 | 3710 | 1863 |
| 474 | 20250103 | 114200 | 1548241780 | 3710 | 3710 | 3710 | 3710 | 0 |
| 475 | 20250103 | 114100 | 1548241780 | 3710 | 3710 | 3710 | 3710 | 0 |
| 476 | 20250103 | 114000 | 1548241780 | 3710 | 3710 | 3710 | 3710 | 0 |
| 477 | 20250103 | 113900 | 1548241780 | 3710 | 3700 | 3710 | 3700 | 1574 |
| 478 | 20250103 | 113800 | 1542408390 | 3700 | 3705 | 3705 | 3700 | 53 |
| 479 | 20250103 | 113700 | 1542212240 | 3700 | 3690 | 3700 | 3690 | 8 |
| 480 | 20250103 | 113600 | 1542182650 | 3700 | 3700 | 3700 | 3700 | 2000 |
| 481 | 20250103 | 113500 | 1534782650 | 3700 | 3700 | 3700 | 3700 | 35 |
| 482 | 20250103 | 113400 | 1534653150 | 3700 | 3685 | 3700 | 3685 | 997 |
| 483 | 20250103 | 113300 | 1530970805 | 3680 | 3700 | 3700 | 3680 | 2531 |
| 484 | 20250103 | 113200 | 1521635490 | 3700 | 3705 | 3705 | 3700 | 65 |
| 485 | 20250103 | 113100 | 1521394980 | 3705 | 3700 | 3705 | 3700 | 108 |
| 486 | 20250103 | 113000 | 1520995340 | 3700 | 3730 | 3730 | 3700 | 2158 |
| 487 | 20250103 | 112900 | 1513006075 | 3730 | 3720 | 3730 | 3720 | 2 |
| 488 | 20250103 | 112800 | 1512998625 | 3710 | 3710 | 3710 | 3710 | 471 |
| 489 | 20250103 | 112700 | 1511251215 | 3720 | 3725 | 3725 | 3720 | 937 |
| 490 | 20250103 | 112600 | 1507765325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 491 | 20250103 | 112500 | 1507765325 | 3725 | 3725 | 3725 | 3725 | 54 |
| 492 | 20250103 | 112400 | 1507564175 | 3725 | 3725 | 3725 | 3725 | 246 |
| 493 | 20250103 | 112300 | 1506647825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 494 | 20250103 | 112200 | 1506647825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 495 | 20250103 | 112100 | 1506647825 | 3745 | 3745 | 3745 | 3745 | 2 |
| 496 | 20250103 | 112000 | 1506640335 | 3745 | 3735 | 3750 | 3735 | 2901 |
| 497 | 20250103 | 111900 | 1495779790 | 3735 | 3735 | 3735 | 3735 | 33 |
| 498 | 20250103 | 111800 | 1495656535 | 3735 | 3735 | 3735 | 3735 | 51 |
| 499 | 20250103 | 111700 | 1495466050 | 3735 | 3735 | 3735 | 3735 | 317 |
| 500 | 20250103 | 111600 | 1494282055 | 3735 | 3695 | 3735 | 3685 | 3497 |
| 501 | 20250103 | 111500 | 1481292850 | 3690 | 3720 | 3720 | 3690 | 255 |
| 502 | 20250103 | 111400 | 1480348385 | 3710 | 3710 | 3710 | 3710 | 240 |
| 503 | 20250103 | 111300 | 1479457985 | 3705 | 3710 | 3710 | 3705 | 3 |
| 504 | 20250103 | 111200 | 1479446865 | 3710 | 3710 | 3710 | 3710 | 55 |
| 505 | 20250103 | 111100 | 1479242815 | 3710 | 3690 | 3710 | 3690 | 1068 |
| 506 | 20250103 | 111000 | 1475301875 | 3690 | 3710 | 3710 | 3690 | 2916 |
| 507 | 20250103 | 110900 | 1464527575 | 3710 | 3710 | 3710 | 3710 | 5 |
| 508 | 20250103 | 110800 | 1464509025 | 3715 | 3715 | 3715 | 3715 | 359 |
| 509 | 20250103 | 110700 | 1463175340 | 3715 | 3715 | 3715 | 3700 | 403 |
| 510 | 20250103 | 110600 | 1461678335 | 3715 | 3715 | 3715 | 3715 | 40 |
| 511 | 20250103 | 110500 | 1461529735 | 3715 | 3715 | 3715 | 3715 | 0 |
| 512 | 20250103 | 110400 | 1461529735 | 3715 | 3695 | 3715 | 3695 | 110 |
| 513 | 20250103 | 110300 | 1461123085 | 3695 | 3700 | 3700 | 3695 | 1328 |
| 514 | 20250103 | 110200 | 1456209495 | 3705 | 3730 | 3745 | 3705 | 2567 |
| 515 | 20250103 | 110100 | 1446678240 | 3745 | 3725 | 3750 | 3725 | 432 |
| 516 | 20250103 | 110000 | 1445067240 | 3725 | 3785 | 3785 | 3715 | 5223 |
| 517 | 20250103 | 105900 | 1425476020 | 3785 | 3725 | 3800 | 3680 | 25430 |
| 518 | 20250103 | 105800 | 1329849715 | 3670 | 3670 | 3670 | 3670 | 0 |
| 519 | 20250103 | 105700 | 1329849715 | 3670 | 3670 | 3670 | 3670 | 0 |
| 520 | 20250103 | 105600 | 1329849715 | 3670 | 3655 | 3745 | 3650 | 7260 |
| 521 | 20250103 | 105500 | 1302802960 | 3650 | 3650 | 3670 | 3650 | 601 |
| 522 | 20250103 | 105400 | 1300609280 | 3655 | 3655 | 3655 | 3655 | 300 |
| 523 | 20250103 | 105300 | 1299512780 | 3655 | 3665 | 3670 | 3655 | 2394 |
| 524 | 20250103 | 105200 | 1290758490 | 3655 | 3655 | 3655 | 3655 | 2 |
| 525 | 20250103 | 105100 | 1290751180 | 3655 | 3655 | 3655 | 3655 | 2 |
| 526 | 20250103 | 105000 | 1290743870 | 3660 | 3650 | 3660 | 3650 | 334 |
| 527 | 20250103 | 104900 | 1289524035 | 3650 | 3650 | 3650 | 3650 | 4 |
| 528 | 20250103 | 104800 | 1289509435 | 3650 | 3650 | 3650 | 3650 | 0 |
| 529 | 20250103 | 104700 | 1289509435 | 3650 | 3650 | 3650 | 3650 | 0 |
| 530 | 20250103 | 104600 | 1289509435 | 3650 | 3650 | 3650 | 3650 | 50 |
| 531 | 20250103 | 104500 | 1289326935 | 3650 | 3650 | 3650 | 3650 | 750 |
| 532 | 20250103 | 104400 | 1286589435 | 3650 | 3650 | 3650 | 3650 | 100 |
| 533 | 20250103 | 104300 | 1286224435 | 3640 | 3640 | 3640 | 3640 | 0 |
| 534 | 20250103 | 104200 | 1286224435 | 3640 | 3640 | 3640 | 3640 | 50 |
| 535 | 20250103 | 104100 | 1286042435 | 3640 | 3655 | 3670 | 3640 | 762 |
| 536 | 20250103 | 104000 | 1283262510 | 3640 | 3640 | 3640 | 3640 | 615 |
| 537 | 20250103 | 103900 | 1281023910 | 3640 | 3645 | 3645 | 3640 | 7595 |
| 538 | 20250103 | 103800 | 1253376675 | 3645 | 3645 | 3645 | 3645 | 713 |
| 539 | 20250103 | 103700 | 1250777790 | 3640 | 3645 | 3645 | 3640 | 1536 |
| 540 | 20250103 | 103600 | 1245180570 | 3650 | 3650 | 3650 | 3645 | 543 |
| 541 | 20250103 | 103500 | 1243199560 | 3645 | 3645 | 3645 | 3645 | 444 |
| 542 | 20250103 | 103400 | 1241581180 | 3645 | 3655 | 3655 | 3645 | 196 |
| 543 | 20250103 | 103300 | 1240866710 | 3655 | 3640 | 3655 | 3640 | 506 |
| 544 | 20250103 | 103200 | 1239017295 | 3645 | 3650 | 3650 | 3645 | 2180 |
| 545 | 20250103 | 103100 | 1231070140 | 3645 | 3645 | 3645 | 3645 | 355 |
| 546 | 20250103 | 103000 | 1229776165 | 3645 | 3635 | 3645 | 3630 | 1248 |
| 547 | 20250103 | 102900 | 1225234350 | 3635 | 3635 | 3635 | 3635 | 31 |
| 548 | 20250103 | 102800 | 1225121665 | 3635 | 3650 | 3650 | 3635 | 1606 |
| 549 | 20250103 | 102700 | 1219282265 | 3650 | 3630 | 3650 | 3625 | 6624 |
| 550 | 20250103 | 102600 | 1195233685 | 3635 | 3650 | 3650 | 3605 | 17191 |
| 551 | 20250103 | 102500 | 1132994710 | 3635 | 3650 | 3655 | 3625 | 3844 |
| 552 | 20250103 | 102400 | 1119007540 | 3635 | 3675 | 3680 | 3635 | 12218 |
| 553 | 20250103 | 102300 | 1074208840 | 3680 | 3680 | 3680 | 3680 | 56 |
| 554 | 20250103 | 102200 | 1074002760 | 3685 | 3680 | 3685 | 3680 | 561 |
| 555 | 20250103 | 102100 | 1071938155 | 3680 | 3685 | 3685 | 3680 | 63 |
| 556 | 20250103 | 102000 | 1071706010 | 3700 | 3675 | 3700 | 3675 | 1418 |
| 557 | 20250103 | 101900 | 1066466065 | 3675 | 3685 | 3690 | 3670 | 2620 |
| 558 | 20250103 | 101800 | 1056827015 | 3680 | 3685 | 3685 | 3680 | 776 |
| 559 | 20250103 | 101700 | 1053971035 | 3680 | 3685 | 3700 | 3680 | 2328 |
| 560 | 20250103 | 101600 | 1045401215 | 3685 | 3685 | 3700 | 3670 | 3130 |
| 561 | 20250103 | 101500 | 1033874130 | 3685 | 3725 | 3735 | 3685 | 4283 |
| 562 | 20250103 | 101400 | 1017987990 | 3720 | 3730 | 3730 | 3720 | 2203 |
| 563 | 20250103 | 101300 | 1009787390 | 3745 | 3725 | 3745 | 3720 | 2103 |
| 564 | 20250103 | 101200 | 1001955385 | 3725 | 3730 | 3750 | 3725 | 3251 |
| 565 | 20250103 | 101100 | 989831345 | 3725 | 3750 | 3750 | 3720 | 8224 |
| 566 | 20250103 | 101000 | 959109925 | 3755 | 3790 | 3790 | 3755 | 1525 |
| 567 | 20250103 | 100900 | 953381565 | 3755 | 3785 | 3800 | 3755 | 907 |
| 568 | 20250103 | 100800 | 949953340 | 3805 | 3795 | 3810 | 3795 | 1288 |
| 569 | 20250103 | 100700 | 945056115 | 3795 | 3775 | 3795 | 3755 | 2411 |
| 570 | 20250103 | 100600 | 935996725 | 3775 | 3775 | 3775 | 3755 | 298 |
| 571 | 20250103 | 100500 | 934875820 | 3775 | 3800 | 3820 | 3755 | 3279 |
| 572 | 20250103 | 100400 | 922455830 | 3810 | 3815 | 3835 | 3800 | 2940 |
| 573 | 20250103 | 100300 | 911254060 | 3815 | 3830 | 3850 | 3815 | 8017 |
| 574 | 20250103 | 100200 | 880516460 | 3835 | 3800 | 3860 | 3795 | 8117 |
| 575 | 20250103 | 100100 | 849420630 | 3795 | 3810 | 3810 | 3795 | 1430 |
| 576 | 20250103 | 100000 | 843985740 | 3810 | 3820 | 3835 | 3795 | 2389 |
| 577 | 20250103 | 095900 | 834864920 | 3805 | 3840 | 3865 | 3805 | 2501 |
| 578 | 20250103 | 095800 | 825236080 | 3835 | 3815 | 3835 | 3790 | 3325 |
| 579 | 20250103 | 095700 | 812515265 | 3810 | 3785 | 3820 | 3785 | 1470 |
| 580 | 20250103 | 095600 | 806931110 | 3785 | 3810 | 3815 | 3765 | 3828 |
| 581 | 20250103 | 095500 | 792420140 | 3805 | 3850 | 3850 | 3755 | 5181 |
| 582 | 20250103 | 095400 | 772779370 | 3855 | 3810 | 3870 | 3800 | 17079 |
| 583 | 20250103 | 095300 | 707134260 | 3810 | 3795 | 3810 | 3790 | 1656 |
| 584 | 20250103 | 095200 | 700849250 | 3800 | 3790 | 3805 | 3785 | 1468 |
| 585 | 20250103 | 095100 | 695278335 | 3790 | 3755 | 3790 | 3755 | 1023 |
| 586 | 20250103 | 095000 | 691410690 | 3750 | 3775 | 3775 | 3740 | 2998 |
| 587 | 20250103 | 094900 | 680146365 | 3775 | 3795 | 3820 | 3775 | 10133 |
| 588 | 20250103 | 094800 | 641584325 | 3800 | 3795 | 3800 | 3770 | 6120 |
| 589 | 20250103 | 094700 | 618424740 | 3800 | 3795 | 3810 | 3795 | 3938 |
| 590 | 20250103 | 094600 | 603467075 | 3790 | 3800 | 3820 | 3790 | 3778 |
| 591 | 20250103 | 094500 | 589091500 | 3810 | 3775 | 3830 | 3775 | 19294 |
| 592 | 20250103 | 094400 | 515600080 | 3770 | 3790 | 3805 | 3770 | 13831 |
| 593 | 20250103 | 094300 | 463231835 | 3785 | 3745 | 3790 | 3725 | 9932 |
| 594 | 20250103 | 094200 | 425968140 | 3735 | 3715 | 3750 | 3715 | 3124 |
| 595 | 20250103 | 094100 | 414293520 | 3705 | 3680 | 3705 | 3680 | 2010 |
| 596 | 20250103 | 094000 | 406855270 | 3705 | 3685 | 3705 | 3675 | 4589 |
| 597 | 20250103 | 093900 | 389893920 | 3675 | 3700 | 3720 | 3675 | 4172 |
| 598 | 20250103 | 093800 | 374461285 | 3705 | 3675 | 3705 | 3675 | 3791 |
| 599 | 20250103 | 093700 | 360492620 | 3675 | 3675 | 3685 | 3675 | 1959 |
| 600 | 20250103 | 093600 | 353285605 | 3685 | 3685 | 3685 | 3680 | 1854 |
| 601 | 20250103 | 093500 | 346455115 | 3685 | 3715 | 3715 | 3620 | 5019 |
| 602 | 20250103 | 093400 | 328021545 | 3715 | 3720 | 3720 | 3705 | 1013 |
| 603 | 20250103 | 093300 | 324255820 | 3725 | 3730 | 3730 | 3690 | 8505 |
| 604 | 20250103 | 093200 | 292640785 | 3730 | 3720 | 3735 | 3715 | 1217 |
| 605 | 20250103 | 093100 | 288106330 | 3715 | 3700 | 3750 | 3700 | 7038 |
| 606 | 20250103 | 093000 | 261896890 | 3695 | 3670 | 3700 | 3670 | 1505 |
| 607 | 20250103 | 092900 | 256342380 | 3670 | 3685 | 3690 | 3670 | 793 |
| 608 | 20250103 | 092800 | 253422115 | 3685 | 3680 | 3695 | 3665 | 1601 |
| 609 | 20250103 | 092700 | 247519685 | 3670 | 3655 | 3670 | 3640 | 3469 |
| 610 | 20250103 | 092600 | 234820870 | 3640 | 3630 | 3640 | 3615 | 1334 |
| 611 | 20250103 | 092500 | 229967315 | 3640 | 3610 | 3640 | 3610 | 995 |
| 612 | 20250103 | 092400 | 226357715 | 3610 | 3630 | 3645 | 3610 | 5970 |
| 613 | 20250103 | 092300 | 204784100 | 3650 | 3640 | 3665 | 3630 | 9027 |
| 614 | 20250103 | 092200 | 171824295 | 3640 | 3630 | 3645 | 3630 | 7014 |
| 615 | 20250103 | 092100 | 146292135 | 3630 | 3620 | 3635 | 3610 | 3627 |
| 616 | 20250103 | 092000 | 133141855 | 3620 | 3620 | 3625 | 3600 | 327 |
| 617 | 20250103 | 091900 | 131958010 | 3600 | 3630 | 3630 | 3600 | 67 |
| 618 | 20250103 | 091800 | 131716055 | 3595 | 3615 | 3640 | 3595 | 3077 |
| 619 | 20250103 | 091700 | 120541145 | 3620 | 3600 | 3620 | 3570 | 3158 |
| 620 | 20250103 | 091600 | 109181045 | 3595 | 3580 | 3595 | 3560 | 993 |
| 621 | 20250103 | 091500 | 105614910 | 3580 | 3570 | 3580 | 3545 | 1093 |
| 622 | 20250103 | 091400 | 101714650 | 3570 | 3580 | 3580 | 3540 | 1481 |
| 623 | 20250103 | 091300 | 96449610 | 3580 | 3575 | 3580 | 3575 | 600 |
| 624 | 20250103 | 091200 | 94304110 | 3575 | 3575 | 3590 | 3550 | 2405 |
| 625 | 20250103 | 091100 | 85720755 | 3550 | 3575 | 3575 | 3550 | 724 |
| 626 | 20250103 | 091000 | 83140980 | 3535 | 3550 | 3550 | 3535 | 1669 |
| 627 | 20250103 | 090900 | 77232315 | 3560 | 3560 | 3570 | 3535 | 1433 |
| 628 | 20250103 | 090800 | 72126355 | 3550 | 3530 | 3550 | 3530 | 1395 |
| 629 | 20250103 | 090700 | 67183860 | 3510 | 3525 | 3525 | 3510 | 375 |
| 630 | 20250103 | 090600 | 65863455 | 3520 | 3515 | 3520 | 3515 | 258 |
| 631 | 20250103 | 090500 | 64955395 | 3520 | 3490 | 3525 | 3485 | 1923 |
| 632 | 20250103 | 090400 | 58224640 | 3485 | 3530 | 3530 | 3485 | 4284 |
| 633 | 20250103 | 090300 | 43284950 | 3545 | 3545 | 3545 | 3450 | 921 |
| 634 | 20250103 | 090200 | 40064305 | 3545 | 3580 | 3585 | 3545 | 904 |
| 635 | 20250103 | 090100 | 36845695 | 3555 | 3565 | 3565 | 3550 | 1601 |
| 636 | 20250103 | 090000 | 31152710 | 3570 | 3620 | 3620 | 3565 | 8062 |