31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 3 | 20250109 | 193000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250109 | 192900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250109 | 192800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250109 | 192700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250109 | 192600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250109 | 192500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250109 | 192400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250109 | 192300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250109 | 192200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250109 | 192100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250109 | 192000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250109 | 191900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250109 | 191800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250109 | 191700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250109 | 191600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250109 | 191500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250109 | 191400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250109 | 191300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250109 | 191200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250109 | 191100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250109 | 191000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250109 | 190900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250109 | 190800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250109 | 190700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250109 | 190600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250109 | 190500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250109 | 190400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250109 | 190300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250109 | 190200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250109 | 190100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 33 | 20250109 | 190000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250109 | 185900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250109 | 185800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250109 | 185700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250109 | 185600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250109 | 185500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250109 | 185400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250109 | 185300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250109 | 185200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250109 | 185100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250109 | 185000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250109 | 184900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250109 | 184800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250109 | 184700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250109 | 184600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250109 | 184500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250109 | 184400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250109 | 184300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250109 | 184200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250109 | 184100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250109 | 184000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250109 | 183900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250109 | 183800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250109 | 183700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250109 | 183600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250109 | 183500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250109 | 183400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250109 | 183300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250109 | 183200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250109 | 183100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 63 | 20250109 | 183000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250109 | 182900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250109 | 182800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250109 | 182700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250109 | 182600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250109 | 182500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250109 | 182400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250109 | 182300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250109 | 182200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250109 | 182100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250109 | 182000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250109 | 181900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250109 | 181800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250109 | 181700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250109 | 181600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250109 | 181500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250109 | 181400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250109 | 181300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250109 | 181200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250109 | 181100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250109 | 181000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250109 | 180900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250109 | 180800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250109 | 180700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250109 | 180600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250109 | 180500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250109 | 180400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250109 | 180300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250109 | 180200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250109 | 180100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 93 | 20250109 | 180000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250109 | 175900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250109 | 175800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250109 | 175700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250109 | 175600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250109 | 175500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250109 | 175400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250109 | 175300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250109 | 175200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250109 | 175100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250109 | 175000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250109 | 174900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250109 | 174800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250109 | 174700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250109 | 174600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250109 | 174500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250109 | 174400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250109 | 174300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250109 | 174200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250109 | 174100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250109 | 174000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250109 | 173900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250109 | 173800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250109 | 173700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250109 | 173600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250109 | 173500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250109 | 173400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250109 | 173300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250109 | 173200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250109 | 173100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 123 | 20250109 | 173000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250109 | 172900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250109 | 172800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250109 | 172700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250109 | 172600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250109 | 172500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250109 | 172400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250109 | 172300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250109 | 172200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250109 | 172100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250109 | 172000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250109 | 171900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250109 | 171800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250109 | 171700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250109 | 171600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250109 | 171500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250109 | 171400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250109 | 171300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250109 | 171200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250109 | 171100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250109 | 171000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250109 | 170900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250109 | 170800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250109 | 170700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250109 | 170600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250109 | 170500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250109 | 170400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250109 | 170300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250109 | 170200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250109 | 170100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 153 | 20250109 | 170000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250109 | 165900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250109 | 165800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250109 | 165700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250109 | 165600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250109 | 165500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250109 | 165400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250109 | 165300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250109 | 165200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250109 | 165100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250109 | 165000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250109 | 164900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250109 | 164800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250109 | 164700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250109 | 164600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250109 | 164500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250109 | 164400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250109 | 164300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250109 | 164200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250109 | 164100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250109 | 164000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250109 | 163900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250109 | 163800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250109 | 163700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250109 | 163600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250109 | 163500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250109 | 163400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250109 | 163300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250109 | 163200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250109 | 163100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 183 | 20250109 | 163000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250109 | 162900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250109 | 162800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250109 | 162700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250109 | 162600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250109 | 162500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250109 | 162400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250109 | 162300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250109 | 162200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250109 | 162100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250109 | 162000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250109 | 161900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250109 | 161800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250109 | 161700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250109 | 161600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250109 | 161500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250109 | 161400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250109 | 161300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250109 | 161200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250109 | 161100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250109 | 161000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250109 | 160900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250109 | 160800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250109 | 160700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250109 | 160600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250109 | 160500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250109 | 160400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250109 | 160300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250109 | 160200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250109 | 160100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 213 | 20250109 | 160000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20250109 | 155900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20250109 | 155800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20250109 | 155700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20250109 | 155600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20250109 | 155500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20250109 | 155400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20250109 | 155300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20250109 | 155200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20250109 | 155100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20250109 | 155000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20250109 | 154900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20250109 | 154800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20250109 | 154700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20250109 | 154600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20250109 | 154500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20250109 | 154400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20250109 | 154300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20250109 | 154200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20250109 | 154100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20250109 | 154000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20250109 | 153900 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20250109 | 153800 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20250109 | 153700 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20250109 | 153600 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20250109 | 153500 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20250109 | 153400 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20250109 | 153300 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20250109 | 153200 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20250109 | 153100 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 243 | 20250109 | 153000 | 3926530330 | 5650 | 5650 | 5650 | 5650 | 9496 |
| 244 | 20250109 | 152900 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20250109 | 152800 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20250109 | 152700 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20250109 | 152600 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20250109 | 152500 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20250109 | 152400 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20250109 | 152300 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20250109 | 152200 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20250109 | 152100 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20250109 | 152000 | 3872877930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20250109 | 151900 | 3872877930 | 5670 | 5660 | 5670 | 5660 | 466 |
| 255 | 20250109 | 151800 | 3870239730 | 5660 | 5670 | 5670 | 5660 | 4229 |
| 256 | 20250109 | 151700 | 3846302550 | 5670 | 5680 | 5680 | 5660 | 533 |
| 257 | 20250109 | 151600 | 3843285100 | 5680 | 5680 | 5680 | 5660 | 5050 |
| 258 | 20250109 | 151500 | 3814682790 | 5670 | 5660 | 5680 | 5660 | 1458 |
| 259 | 20250109 | 151400 | 3806414870 | 5670 | 5670 | 5670 | 5670 | 687 |
| 260 | 20250109 | 151300 | 3802519580 | 5670 | 5680 | 5680 | 5660 | 405 |
| 261 | 20250109 | 151200 | 3800223180 | 5680 | 5680 | 5680 | 5670 | 402 |
| 262 | 20250109 | 151100 | 3797943820 | 5680 | 5670 | 5680 | 5670 | 401 |
| 263 | 20250109 | 151000 | 3795670140 | 5680 | 5680 | 5680 | 5680 | 1 |
| 264 | 20250109 | 150900 | 3795664460 | 5670 | 5670 | 5680 | 5670 | 1690 |
| 265 | 20250109 | 150800 | 3786075930 | 5670 | 5670 | 5670 | 5670 | 226 |
| 266 | 20250109 | 150700 | 3784794510 | 5670 | 5670 | 5670 | 5670 | 2610 |
| 267 | 20250109 | 150600 | 3769995810 | 5680 | 5680 | 5680 | 5670 | 519 |
| 268 | 20250109 | 150500 | 3767052890 | 5680 | 5680 | 5680 | 5670 | 118 |
| 269 | 20250109 | 150400 | 3766382700 | 5670 | 5680 | 5680 | 5670 | 1055 |
| 270 | 20250109 | 150300 | 3760400800 | 5680 | 5680 | 5680 | 5670 | 2372 |
| 271 | 20250109 | 150200 | 3746951500 | 5680 | 5680 | 5680 | 5670 | 5 |
| 272 | 20250109 | 150100 | 3746923110 | 5680 | 5680 | 5680 | 5680 | 149 |
| 273 | 20250109 | 150000 | 3746076790 | 5680 | 5680 | 5680 | 5670 | 51 |
| 274 | 20250109 | 145900 | 3745787310 | 5670 | 5680 | 5680 | 5670 | 385 |
| 275 | 20250109 | 145800 | 3743603660 | 5680 | 5670 | 5680 | 5670 | 928 |
| 276 | 20250109 | 145700 | 3738341120 | 5680 | 5670 | 5680 | 5670 | 867 |
| 277 | 20250109 | 145600 | 3733416750 | 5680 | 5690 | 5690 | 5680 | 1826 |
| 278 | 20250109 | 145500 | 3723045020 | 5690 | 5680 | 5690 | 5680 | 214 |
| 279 | 20250109 | 145400 | 3721829460 | 5680 | 5680 | 5680 | 5680 | 43 |
| 280 | 20250109 | 145300 | 3721585220 | 5680 | 5680 | 5690 | 5670 | 998 |
| 281 | 20250109 | 145200 | 3715916670 | 5680 | 5680 | 5690 | 5670 | 3434 |
| 282 | 20250109 | 145100 | 3696387180 | 5680 | 5680 | 5680 | 5660 | 2814 |
| 283 | 20250109 | 145000 | 3680448470 | 5690 | 5690 | 5690 | 5690 | 407 |
| 284 | 20250109 | 144900 | 3678132640 | 5690 | 5680 | 5690 | 5680 | 553 |
| 285 | 20250109 | 144800 | 3674991370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 286 | 20250109 | 144700 | 3674991370 | 5680 | 5690 | 5690 | 5680 | 800 |
| 287 | 20250109 | 144600 | 3670447240 | 5690 | 5690 | 5690 | 5680 | 956 |
| 288 | 20250109 | 144500 | 3665010600 | 5690 | 5680 | 5690 | 5680 | 242 |
| 289 | 20250109 | 144400 | 3663635710 | 5680 | 5670 | 5680 | 5670 | 2238 |
| 290 | 20250109 | 144300 | 3650925250 | 5670 | 5670 | 5670 | 5670 | 1617 |
| 291 | 20250109 | 144200 | 3641756860 | 5660 | 5670 | 5670 | 5650 | 671 |
| 292 | 20250109 | 144100 | 3637959640 | 5660 | 5660 | 5660 | 5650 | 8434 |
| 293 | 20250109 | 144000 | 3590287280 | 5660 | 5680 | 5690 | 5660 | 5981 |
| 294 | 20250109 | 143900 | 3556390710 | 5680 | 5700 | 5700 | 5680 | 132 |
| 295 | 20250109 | 143800 | 3555639230 | 5700 | 5700 | 5700 | 5690 | 221 |
| 296 | 20250109 | 143700 | 3554380690 | 5700 | 5700 | 5700 | 5700 | 106 |
| 297 | 20250109 | 143600 | 3553776490 | 5680 | 5680 | 5680 | 5680 | 1456 |
| 298 | 20250109 | 143500 | 3545506410 | 5700 | 5700 | 5700 | 5680 | 54 |
| 299 | 20250109 | 143400 | 3545199610 | 5680 | 5680 | 5680 | 5680 | 184 |
| 300 | 20250109 | 143300 | 3544154490 | 5690 | 5680 | 5700 | 5670 | 6953 |
| 301 | 20250109 | 143200 | 3504636330 | 5680 | 5670 | 5680 | 5670 | 99 |
| 302 | 20250109 | 143100 | 3504074760 | 5670 | 5670 | 5680 | 5660 | 2367 |
| 303 | 20250109 | 143000 | 3490675500 | 5680 | 5670 | 5680 | 5670 | 3594 |
| 304 | 20250109 | 142900 | 3470297200 | 5670 | 5690 | 5690 | 5670 | 2178 |
| 305 | 20250109 | 142800 | 3457926280 | 5690 | 5690 | 5690 | 5680 | 424 |
| 306 | 20250109 | 142700 | 3455514250 | 5690 | 5690 | 5690 | 5690 | 100 |
| 307 | 20250109 | 142600 | 3454945250 | 5690 | 5690 | 5690 | 5690 | 61 |
| 308 | 20250109 | 142500 | 3454598160 | 5690 | 5690 | 5690 | 5690 | 2 |
| 309 | 20250109 | 142400 | 3454586780 | 5680 | 5690 | 5690 | 5680 | 547 |
| 310 | 20250109 | 142300 | 3451479810 | 5690 | 5690 | 5690 | 5680 | 147 |
| 311 | 20250109 | 142200 | 3450644510 | 5690 | 5680 | 5690 | 5680 | 464 |
| 312 | 20250109 | 142100 | 3448007360 | 5690 | 5690 | 5690 | 5690 | 46 |
| 313 | 20250109 | 142000 | 3447745620 | 5690 | 5690 | 5690 | 5680 | 543 |
| 314 | 20250109 | 141900 | 3444661250 | 5680 | 5680 | 5680 | 5680 | 0 |
| 315 | 20250109 | 141800 | 3444661250 | 5680 | 5680 | 5680 | 5680 | 829 |
| 316 | 20250109 | 141700 | 3439952530 | 5680 | 5680 | 5680 | 5670 | 1298 |
| 317 | 20250109 | 141600 | 3432580050 | 5670 | 5680 | 5680 | 5670 | 494 |
| 318 | 20250109 | 141500 | 3429778840 | 5670 | 5680 | 5680 | 5670 | 52 |
| 319 | 20250109 | 141400 | 3429483640 | 5680 | 5670 | 5690 | 5670 | 275 |
| 320 | 20250109 | 141300 | 3427921630 | 5670 | 5680 | 5680 | 5670 | 162 |
| 321 | 20250109 | 141200 | 3427001490 | 5690 | 5690 | 5690 | 5680 | 230 |
| 322 | 20250109 | 141100 | 3425694870 | 5680 | 5690 | 5690 | 5680 | 222 |
| 323 | 20250109 | 141000 | 3424432190 | 5690 | 5670 | 5690 | 5670 | 72 |
| 324 | 20250109 | 140900 | 3424023540 | 5690 | 5670 | 5690 | 5670 | 61 |
| 325 | 20250109 | 140800 | 3423677650 | 5690 | 5690 | 5690 | 5690 | 12 |
| 326 | 20250109 | 140700 | 3423609370 | 5670 | 5670 | 5670 | 5670 | 1001 |
| 327 | 20250109 | 140600 | 3417933700 | 5700 | 5680 | 5700 | 5670 | 1002 |
| 328 | 20250109 | 140500 | 3412247850 | 5690 | 5680 | 5690 | 5680 | 433 |
| 329 | 20250109 | 140400 | 3409787170 | 5690 | 5690 | 5690 | 5690 | 13 |
| 330 | 20250109 | 140300 | 3409713200 | 5690 | 5690 | 5690 | 5690 | 317 |
| 331 | 20250109 | 140200 | 3407909470 | 5700 | 5700 | 5700 | 5700 | 609 |
| 332 | 20250109 | 140100 | 3404438170 | 5690 | 5700 | 5700 | 5680 | 908 |
| 333 | 20250109 | 140000 | 3399279990 | 5700 | 5700 | 5700 | 5700 | 13 |
| 334 | 20250109 | 135900 | 3399205890 | 5700 | 5690 | 5700 | 5690 | 129 |
| 335 | 20250109 | 135800 | 3398471820 | 5690 | 5680 | 5690 | 5680 | 1854 |
| 336 | 20250109 | 135700 | 3387938890 | 5690 | 5690 | 5690 | 5680 | 514 |
| 337 | 20250109 | 135600 | 3385017730 | 5690 | 5690 | 5690 | 5680 | 108 |
| 338 | 20250109 | 135500 | 3384404210 | 5690 | 5680 | 5690 | 5680 | 200 |
| 339 | 20250109 | 135400 | 3383266400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 340 | 20250109 | 135300 | 3383260710 | 5680 | 5680 | 5680 | 5680 | 673 |
| 341 | 20250109 | 135200 | 3379438070 | 5690 | 5690 | 5690 | 5680 | 18 |
| 342 | 20250109 | 135100 | 3379335700 | 5690 | 5680 | 5690 | 5680 | 115 |
| 343 | 20250109 | 135000 | 3378682440 | 5690 | 5690 | 5690 | 5670 | 44 |
| 344 | 20250109 | 134900 | 3378432320 | 5670 | 5670 | 5680 | 5670 | 576 |
| 345 | 20250109 | 134800 | 3375166390 | 5690 | 5680 | 5690 | 5670 | 350 |
| 346 | 20250109 | 134700 | 3373181380 | 5680 | 5680 | 5680 | 5660 | 983 |
| 347 | 20250109 | 134600 | 3367609940 | 5680 | 5670 | 5680 | 5670 | 60 |
| 348 | 20250109 | 134500 | 3367269710 | 5670 | 5660 | 5670 | 5660 | 2616 |
| 349 | 20250109 | 134400 | 3352459990 | 5680 | 5680 | 5680 | 5660 | 3572 |
| 350 | 20250109 | 134300 | 3332213320 | 5680 | 5680 | 5680 | 5680 | 179 |
| 351 | 20250109 | 134200 | 3331196600 | 5680 | 5660 | 5680 | 5650 | 434 |
| 352 | 20250109 | 134100 | 3328742630 | 5650 | 5680 | 5680 | 5650 | 6270 |
| 353 | 20250109 | 134000 | 3293283740 | 5700 | 5680 | 5700 | 5670 | 4584 |
| 354 | 20250109 | 133900 | 3267213760 | 5680 | 5670 | 5680 | 5660 | 6192 |
| 355 | 20250109 | 133800 | 3232067400 | 5680 | 5690 | 5690 | 5680 | 27 |
| 356 | 20250109 | 133700 | 3231913900 | 5690 | 5690 | 5690 | 5690 | 14 |
| 357 | 20250109 | 133600 | 3231834240 | 5690 | 5680 | 5690 | 5680 | 636 |
| 358 | 20250109 | 133500 | 3228218260 | 5650 | 5650 | 5690 | 5650 | 1921 |
| 359 | 20250109 | 133400 | 3217354350 | 5690 | 5690 | 5690 | 5650 | 12752 |
| 360 | 20250109 | 133300 | 3145156040 | 5690 | 5710 | 5710 | 5650 | 20197 |
| 361 | 20250109 | 133200 | 3030833110 | 5710 | 5710 | 5710 | 5700 | 947 |
| 362 | 20250109 | 133100 | 3025429090 | 5720 | 5730 | 5740 | 5660 | 33305 |
| 363 | 20250109 | 133000 | 2836169100 | 5730 | 5740 | 5740 | 5720 | 757 |
| 364 | 20250109 | 132900 | 2831838990 | 5730 | 5750 | 5750 | 5730 | 1006 |
| 365 | 20250109 | 132800 | 2826074590 | 5750 | 5730 | 5750 | 5730 | 504 |
| 366 | 20250109 | 132700 | 2823186590 | 5740 | 5740 | 5740 | 5730 | 2227 |
| 367 | 20250109 | 132600 | 2810420610 | 5760 | 5740 | 5760 | 5740 | 1840 |
| 368 | 20250109 | 132500 | 2799839740 | 5740 | 5740 | 5740 | 5740 | 312 |
| 369 | 20250109 | 132400 | 2798048860 | 5740 | 5750 | 5750 | 5740 | 211 |
| 370 | 20250109 | 132300 | 2796837710 | 5740 | 5750 | 5750 | 5740 | 1387 |
| 371 | 20250109 | 132200 | 2788876290 | 5740 | 5750 | 5750 | 5740 | 154 |
| 372 | 20250109 | 132100 | 2787990800 | 5750 | 5750 | 5760 | 5750 | 4558 |
| 373 | 20250109 | 132000 | 2761779770 | 5750 | 5760 | 5770 | 5750 | 1650 |
| 374 | 20250109 | 131900 | 2752275810 | 5760 | 5760 | 5760 | 5760 | 3185 |
| 375 | 20250109 | 131800 | 2733930210 | 5760 | 5760 | 5760 | 5760 | 1 |
| 376 | 20250109 | 131700 | 2733924450 | 5770 | 5770 | 5770 | 5770 | 18 |
| 377 | 20250109 | 131600 | 2733820590 | 5760 | 5770 | 5770 | 5760 | 465 |
| 378 | 20250109 | 131500 | 2731141540 | 5760 | 5760 | 5760 | 5760 | 1013 |
| 379 | 20250109 | 131400 | 2725306660 | 5760 | 5770 | 5770 | 5760 | 38 |
| 380 | 20250109 | 131300 | 2725087410 | 5760 | 5770 | 5770 | 5760 | 222 |
| 381 | 20250109 | 131200 | 2723808660 | 5770 | 5770 | 5770 | 5770 | 1006 |
| 382 | 20250109 | 131100 | 2718004040 | 5770 | 5770 | 5770 | 5760 | 318 |
| 383 | 20250109 | 131000 | 2716170180 | 5760 | 5760 | 5760 | 5760 | 0 |
| 384 | 20250109 | 130900 | 2716170180 | 5760 | 5770 | 5770 | 5760 | 16 |
| 385 | 20250109 | 130800 | 2716077910 | 5760 | 5770 | 5770 | 5760 | 55 |
| 386 | 20250109 | 130700 | 2715761060 | 5770 | 5770 | 5770 | 5770 | 13 |
| 387 | 20250109 | 130600 | 2715686050 | 5770 | 5770 | 5770 | 5770 | 82 |
| 388 | 20250109 | 130500 | 2715212910 | 5760 | 5760 | 5770 | 5760 | 762 |
| 389 | 20250109 | 130400 | 2710823750 | 5770 | 5770 | 5770 | 5770 | 2 |
| 390 | 20250109 | 130300 | 2710812210 | 5770 | 5770 | 5770 | 5760 | 918 |
| 391 | 20250109 | 130200 | 2705524350 | 5770 | 5770 | 5770 | 5770 | 508 |
| 392 | 20250109 | 130100 | 2702593190 | 5770 | 5770 | 5770 | 5760 | 460 |
| 393 | 20250109 | 130000 | 2699939990 | 5770 | 5770 | 5770 | 5760 | 155 |
| 394 | 20250109 | 125900 | 2699045690 | 5770 | 5770 | 5770 | 5770 | 0 |
| 395 | 20250109 | 125800 | 2699045690 | 5770 | 5770 | 5770 | 5770 | 341 |
| 396 | 20250109 | 125700 | 2697078120 | 5780 | 5780 | 5780 | 5780 | 800 |
| 397 | 20250109 | 125600 | 2692454120 | 5760 | 5760 | 5760 | 5760 | 94 |
| 398 | 20250109 | 125500 | 2691912680 | 5760 | 5770 | 5780 | 5760 | 1861 |
| 399 | 20250109 | 125400 | 2681178680 | 5780 | 5770 | 5780 | 5760 | 869 |
| 400 | 20250109 | 125300 | 2676156780 | 5780 | 5770 | 5780 | 5770 | 18 |
| 401 | 20250109 | 125200 | 2676052780 | 5770 | 5760 | 5770 | 5760 | 187 |
| 402 | 20250109 | 125100 | 2674975540 | 5760 | 5780 | 5780 | 5760 | 80 |
| 403 | 20250109 | 125000 | 2674514100 | 5780 | 5760 | 5780 | 5760 | 210 |
| 404 | 20250109 | 124900 | 2673302900 | 5770 | 5770 | 5770 | 5760 | 420 |
| 405 | 20250109 | 124800 | 2670883550 | 5770 | 5770 | 5770 | 5770 | 4 |
| 406 | 20250109 | 124700 | 2670860470 | 5760 | 5760 | 5760 | 5760 | 13 |
| 407 | 20250109 | 124600 | 2670785590 | 5760 | 5760 | 5760 | 5760 | 20 |
| 408 | 20250109 | 124500 | 2670670390 | 5770 | 5760 | 5770 | 5760 | 1005 |
| 409 | 20250109 | 124400 | 2664881540 | 5770 | 5770 | 5770 | 5770 | 0 |
| 410 | 20250109 | 124300 | 2664881540 | 5770 | 5770 | 5770 | 5770 | 400 |
| 411 | 20250109 | 124200 | 2662573540 | 5760 | 5760 | 5760 | 5760 | 1 |
| 412 | 20250109 | 124100 | 2662567780 | 5770 | 5780 | 5790 | 5770 | 1766 |
| 413 | 20250109 | 124000 | 2652377520 | 5780 | 5780 | 5780 | 5780 | 18 |
| 414 | 20250109 | 123900 | 2652273480 | 5790 | 5780 | 5790 | 5760 | 341 |
| 415 | 20250109 | 123800 | 2650303610 | 5780 | 5780 | 5780 | 5750 | 1302 |
| 416 | 20250109 | 123700 | 2642807770 | 5780 | 5780 | 5780 | 5760 | 807 |
| 417 | 20250109 | 123600 | 2638143390 | 5760 | 5770 | 5770 | 5760 | 204 |
| 418 | 20250109 | 123500 | 2636968320 | 5780 | 5780 | 5780 | 5780 | 143 |
| 419 | 20250109 | 123400 | 2636141780 | 5780 | 5780 | 5780 | 5780 | 5 |
| 420 | 20250109 | 123300 | 2636112880 | 5780 | 5770 | 5780 | 5770 | 570 |
| 421 | 20250109 | 123200 | 2632819980 | 5780 | 5780 | 5780 | 5780 | 11 |
| 422 | 20250109 | 123100 | 2632756400 | 5780 | 5780 | 5780 | 5780 | 300 |
| 423 | 20250109 | 123000 | 2631022400 | 5790 | 5790 | 5790 | 5790 | 34 |
| 424 | 20250109 | 122900 | 2630825540 | 5790 | 5790 | 5790 | 5790 | 148 |
| 425 | 20250109 | 122800 | 2629968620 | 5790 | 5760 | 5790 | 5760 | 1061 |
| 426 | 20250109 | 122700 | 2623856630 | 5790 | 5790 | 5790 | 5790 | 25 |
| 427 | 20250109 | 122600 | 2623711880 | 5790 | 5780 | 5790 | 5770 | 1163 |
| 428 | 20250109 | 122500 | 2616981000 | 5790 | 5790 | 5790 | 5790 | 7 |
| 429 | 20250109 | 122400 | 2616940470 | 5780 | 5780 | 5780 | 5780 | 270 |
| 430 | 20250109 | 122300 | 2615379870 | 5770 | 5780 | 5790 | 5770 | 88 |
| 431 | 20250109 | 122200 | 2614871840 | 5770 | 5770 | 5770 | 5770 | 1610 |
| 432 | 20250109 | 122100 | 2605582140 | 5770 | 5770 | 5770 | 5770 | 28 |
| 433 | 20250109 | 122000 | 2605420580 | 5770 | 5760 | 5770 | 5760 | 1018 |
| 434 | 20250109 | 121900 | 2599556870 | 5760 | 5760 | 5770 | 5760 | 120 |
| 435 | 20250109 | 121800 | 2598865650 | 5760 | 5770 | 5770 | 5760 | 616 |
| 436 | 20250109 | 121700 | 2595312910 | 5780 | 5780 | 5780 | 5780 | 522 |
| 437 | 20250109 | 121600 | 2592295750 | 5780 | 5780 | 5780 | 5780 | 66 |
| 438 | 20250109 | 121500 | 2591914270 | 5780 | 5780 | 5780 | 5780 | 1 |
| 439 | 20250109 | 121400 | 2591908490 | 5780 | 5780 | 5780 | 5780 | 441 |
| 440 | 20250109 | 121300 | 2589359510 | 5780 | 5780 | 5780 | 5780 | 59 |
| 441 | 20250109 | 121200 | 2589018490 | 5780 | 5780 | 5780 | 5770 | 230 |
| 442 | 20250109 | 121100 | 2587689120 | 5780 | 5780 | 5780 | 5780 | 4 |
| 443 | 20250109 | 121000 | 2587666000 | 5750 | 5780 | 5780 | 5750 | 87 |
| 444 | 20250109 | 120900 | 2587165720 | 5780 | 5770 | 5780 | 5770 | 2 |
| 445 | 20250109 | 120800 | 2587154170 | 5750 | 5770 | 5770 | 5750 | 1468 |
| 446 | 20250109 | 120700 | 2578694040 | 5770 | 5780 | 5790 | 5770 | 929 |
| 447 | 20250109 | 120600 | 2573327130 | 5790 | 5790 | 5790 | 5790 | 2 |
| 448 | 20250109 | 120500 | 2573315550 | 5790 | 5790 | 5790 | 5790 | 14 |
| 449 | 20250109 | 120400 | 2573234490 | 5790 | 5780 | 5790 | 5780 | 101 |
| 450 | 20250109 | 120300 | 2572650700 | 5780 | 5780 | 5780 | 5780 | 100 |
| 451 | 20250109 | 120200 | 2572072700 | 5780 | 5790 | 5790 | 5780 | 132 |
| 452 | 20250109 | 120100 | 2571309720 | 5780 | 5800 | 5800 | 5770 | 1300 |
| 453 | 20250109 | 120000 | 2563792940 | 5800 | 5790 | 5800 | 5780 | 700 |
| 454 | 20250109 | 115900 | 2559741930 | 5780 | 5770 | 5790 | 5770 | 7253 |
| 455 | 20250109 | 115800 | 2517813280 | 5780 | 5780 | 5780 | 5780 | 100 |
| 456 | 20250109 | 115700 | 2517235280 | 5780 | 5770 | 5780 | 5770 | 56 |
| 457 | 20250109 | 115600 | 2516911610 | 5750 | 5750 | 5780 | 5750 | 2408 |
| 458 | 20250109 | 115500 | 2503022680 | 5750 | 5750 | 5750 | 5750 | 618 |
| 459 | 20250109 | 115400 | 2499469180 | 5750 | 5740 | 5750 | 5720 | 2000 |
| 460 | 20250109 | 115300 | 2487999050 | 5750 | 5720 | 5750 | 5720 | 519 |
| 461 | 20250109 | 115200 | 2485020020 | 5720 | 5730 | 5740 | 5720 | 10562 |
| 462 | 20250109 | 115100 | 2424594740 | 5740 | 5730 | 5740 | 5700 | 2532 |
| 463 | 20250109 | 115000 | 2410156010 | 5740 | 5720 | 5740 | 5720 | 10019 |
| 464 | 20250109 | 114900 | 2352682620 | 5710 | 5700 | 5710 | 5690 | 15524 |
| 465 | 20250109 | 114800 | 2264200240 | 5680 | 5720 | 5720 | 5680 | 8317 |
| 466 | 20250109 | 114700 | 2216808070 | 5710 | 5720 | 5720 | 5710 | 81 |
| 467 | 20250109 | 114600 | 2216345010 | 5710 | 5690 | 5710 | 5690 | 2729 |
| 468 | 20250109 | 114500 | 2200804420 | 5690 | 5690 | 5700 | 5680 | 2169 |
| 469 | 20250109 | 114400 | 2188479670 | 5690 | 5720 | 5720 | 5680 | 35548 |
| 470 | 20250109 | 114300 | 1985781080 | 5720 | 5730 | 5730 | 5720 | 1740 |
| 471 | 20250109 | 114200 | 1975828250 | 5720 | 5730 | 5730 | 5720 | 3171 |
| 472 | 20250109 | 114100 | 1957685740 | 5740 | 5740 | 5740 | 5740 | 39 |
| 473 | 20250109 | 114000 | 1957461880 | 5730 | 5730 | 5730 | 5730 | 216 |
| 474 | 20250109 | 113900 | 1956224200 | 5730 | 5730 | 5730 | 5710 | 1500 |
| 475 | 20250109 | 113800 | 1947636890 | 5730 | 5730 | 5730 | 5720 | 1326 |
| 476 | 20250109 | 113700 | 1940045070 | 5730 | 5730 | 5730 | 5720 | 782 |
| 477 | 20250109 | 113600 | 1935566830 | 5730 | 5730 | 5730 | 5720 | 450 |
| 478 | 20250109 | 113500 | 1932989260 | 5730 | 5730 | 5740 | 5730 | 797 |
| 479 | 20250109 | 113400 | 1928420840 | 5720 | 5730 | 5730 | 5720 | 1300 |
| 480 | 20250109 | 113300 | 1920979020 | 5730 | 5740 | 5740 | 5720 | 3271 |
| 481 | 20250109 | 113200 | 1902267590 | 5740 | 5740 | 5740 | 5720 | 642 |
| 482 | 20250109 | 113100 | 1898593010 | 5720 | 5730 | 5740 | 5720 | 8486 |
| 483 | 20250109 | 113000 | 1850006720 | 5740 | 5740 | 5750 | 5730 | 1651 |
| 484 | 20250109 | 112900 | 1840543880 | 5750 | 5750 | 5750 | 5730 | 928 |
| 485 | 20250109 | 112800 | 1835217190 | 5750 | 5740 | 5750 | 5740 | 923 |
| 486 | 20250109 | 112700 | 1829919160 | 5730 | 5740 | 5740 | 5730 | 5892 |
| 487 | 20250109 | 112600 | 1796102620 | 5750 | 5770 | 5770 | 5750 | 1951 |
| 488 | 20250109 | 112500 | 1784883810 | 5770 | 5760 | 5770 | 5750 | 4373 |
| 489 | 20250109 | 112400 | 1759725480 | 5770 | 5770 | 5770 | 5770 | 20 |
| 490 | 20250109 | 112300 | 1759610080 | 5770 | 5760 | 5770 | 5760 | 11 |
| 491 | 20250109 | 112200 | 1759546710 | 5760 | 5760 | 5760 | 5760 | 265 |
| 492 | 20250109 | 112100 | 1758020310 | 5760 | 5770 | 5770 | 5760 | 1210 |
| 493 | 20250109 | 112000 | 1751047800 | 5780 | 5770 | 5780 | 5770 | 216 |
| 494 | 20250109 | 111900 | 1749801430 | 5770 | 5770 | 5770 | 5770 | 1157 |
| 495 | 20250109 | 111800 | 1743125540 | 5770 | 5760 | 5770 | 5750 | 10672 |
| 496 | 20250109 | 111700 | 1681754820 | 5770 | 5780 | 5790 | 5760 | 23569 |
| 497 | 20250109 | 111600 | 1545834720 | 5790 | 5780 | 5790 | 5780 | 5665 |
| 498 | 20250109 | 111500 | 1513085910 | 5780 | 5780 | 5780 | 5780 | 454 |
| 499 | 20250109 | 111400 | 1510461790 | 5780 | 5800 | 5800 | 5780 | 11430 |
| 500 | 20250109 | 111300 | 1444386220 | 5800 | 5810 | 5810 | 5790 | 10002 |
| 501 | 20250109 | 111200 | 1386471590 | 5800 | 5800 | 5800 | 5800 | 1 |
| 502 | 20250109 | 111100 | 1386465790 | 5800 | 5800 | 5800 | 5800 | 50 |
| 503 | 20250109 | 111000 | 1386175790 | 5800 | 5820 | 5820 | 5800 | 12000 |
| 504 | 20250109 | 110900 | 1316557700 | 5810 | 5840 | 5840 | 5810 | 1777 |
| 505 | 20250109 | 110800 | 1306222580 | 5840 | 5840 | 5840 | 5840 | 13 |
| 506 | 20250109 | 110700 | 1306146660 | 5840 | 5850 | 5850 | 5840 | 179 |
| 507 | 20250109 | 110600 | 1305099920 | 5840 | 5830 | 5840 | 5820 | 1040 |
| 508 | 20250109 | 110500 | 1299044520 | 5840 | 5840 | 5840 | 5840 | 6 |
| 509 | 20250109 | 110400 | 1299009480 | 5840 | 5850 | 5850 | 5840 | 43 |
| 510 | 20250109 | 110300 | 1298758350 | 5840 | 5840 | 5840 | 5840 | 35 |
| 511 | 20250109 | 110200 | 1298553950 | 5840 | 5840 | 5840 | 5840 | 14 |
| 512 | 20250109 | 110100 | 1298472190 | 5840 | 5840 | 5840 | 5840 | 154 |
| 513 | 20250109 | 110000 | 1297572830 | 5840 | 5840 | 5840 | 5840 | 10 |
| 514 | 20250109 | 105900 | 1297514430 | 5840 | 5850 | 5850 | 5840 | 399 |
| 515 | 20250109 | 105800 | 1295184210 | 5840 | 5840 | 5850 | 5840 | 60 |
| 516 | 20250109 | 105700 | 1294833760 | 5850 | 5840 | 5850 | 5840 | 1043 |
| 517 | 20250109 | 105600 | 1288732650 | 5840 | 5840 | 5840 | 5830 | 257 |
| 518 | 20250109 | 105500 | 1287233780 | 5840 | 5840 | 5840 | 5830 | 1084 |
| 519 | 20250109 | 105400 | 1280913220 | 5840 | 5830 | 5840 | 5830 | 85 |
| 520 | 20250109 | 105300 | 1280417080 | 5840 | 5840 | 5840 | 5840 | 4 |
| 521 | 20250109 | 105200 | 1280393720 | 5830 | 5840 | 5840 | 5830 | 1092 |
| 522 | 20250109 | 105100 | 1274018530 | 5850 | 5840 | 5850 | 5840 | 5 |
| 523 | 20250109 | 105000 | 1273989300 | 5840 | 5840 | 5840 | 5840 | 291 |
| 524 | 20250109 | 104900 | 1272289860 | 5850 | 5850 | 5850 | 5850 | 0 |
| 525 | 20250109 | 104800 | 1272289860 | 5850 | 5850 | 5850 | 5850 | 115 |
| 526 | 20250109 | 104700 | 1271617110 | 5850 | 5850 | 5850 | 5850 | 1 |
| 527 | 20250109 | 104600 | 1271611260 | 5840 | 5850 | 5850 | 5840 | 761 |
| 528 | 20250109 | 104500 | 1267164460 | 5850 | 5850 | 5850 | 5850 | 3 |
| 529 | 20250109 | 104400 | 1267146910 | 5850 | 5850 | 5850 | 5840 | 403 |
| 530 | 20250109 | 104300 | 1264792360 | 5850 | 5850 | 5850 | 5850 | 1000 |
| 531 | 20250109 | 104200 | 1258942360 | 5840 | 5830 | 5840 | 5830 | 716 |
| 532 | 20250109 | 104100 | 1254761490 | 5830 | 5830 | 5830 | 5830 | 4 |
| 533 | 20250109 | 104000 | 1254738170 | 5820 | 5820 | 5820 | 5820 | 500 |
| 534 | 20250109 | 103900 | 1251828170 | 5830 | 5830 | 5830 | 5830 | 36 |
| 535 | 20250109 | 103800 | 1251618290 | 5830 | 5830 | 5830 | 5830 | 903 |
| 536 | 20250109 | 103700 | 1246353800 | 5830 | 5830 | 5830 | 5830 | 274 |
| 537 | 20250109 | 103600 | 1244756380 | 5830 | 5820 | 5830 | 5820 | 510 |
| 538 | 20250109 | 103500 | 1241786580 | 5820 | 5830 | 5830 | 5820 | 40 |
| 539 | 20250109 | 103400 | 1241553480 | 5830 | 5840 | 5840 | 5830 | 913 |
| 540 | 20250109 | 103300 | 1236230660 | 5840 | 5840 | 5840 | 5840 | 5 |
| 541 | 20250109 | 103200 | 1236201460 | 5830 | 5830 | 5830 | 5830 | 40 |
| 542 | 20250109 | 103100 | 1235968260 | 5830 | 5830 | 5830 | 5830 | 352 |
| 543 | 20250109 | 103000 | 1233916100 | 5830 | 5850 | 5850 | 5830 | 1700 |
| 544 | 20250109 | 102900 | 1223997380 | 5850 | 5860 | 5860 | 5850 | 305 |
| 545 | 20250109 | 102800 | 1222213030 | 5860 | 5850 | 5860 | 5850 | 146 |
| 546 | 20250109 | 102700 | 1221358920 | 5850 | 5830 | 5850 | 5830 | 530 |
| 547 | 20250109 | 102600 | 1218258480 | 5830 | 5850 | 5850 | 5830 | 610 |
| 548 | 20250109 | 102500 | 1214697470 | 5840 | 5840 | 5840 | 5840 | 349 |
| 549 | 20250109 | 102400 | 1212659310 | 5830 | 5830 | 5830 | 5820 | 193 |
| 550 | 20250109 | 102300 | 1211534130 | 5830 | 5830 | 5830 | 5830 | 9 |
| 551 | 20250109 | 102200 | 1211481660 | 5830 | 5830 | 5830 | 5830 | 10 |
| 552 | 20250109 | 102100 | 1211423360 | 5830 | 5830 | 5830 | 5830 | 10 |
| 553 | 20250109 | 102000 | 1211365060 | 5800 | 5830 | 5830 | 5800 | 3799 |
| 554 | 20250109 | 101900 | 1189266510 | 5840 | 5850 | 5850 | 5840 | 39 |
| 555 | 20250109 | 101800 | 1189038730 | 5850 | 5840 | 5850 | 5840 | 70 |
| 556 | 20250109 | 101700 | 1188629800 | 5840 | 5850 | 5850 | 5840 | 270 |
| 557 | 20250109 | 101600 | 1187050830 | 5840 | 5850 | 5850 | 5840 | 250 |
| 558 | 20250109 | 101500 | 1185589830 | 5850 | 5850 | 5850 | 5850 | 1 |
| 559 | 20250109 | 101400 | 1185583980 | 5830 | 5830 | 5830 | 5830 | 300 |
| 560 | 20250109 | 101300 | 1183834980 | 5840 | 5850 | 5850 | 5840 | 1334 |
| 561 | 20250109 | 101200 | 1176034200 | 5850 | 5850 | 5850 | 5830 | 1768 |
| 562 | 20250109 | 101100 | 1165723800 | 5850 | 5840 | 5850 | 5830 | 2456 |
| 563 | 20250109 | 101000 | 1151401750 | 5840 | 5840 | 5850 | 5840 | 186 |
| 564 | 20250109 | 100900 | 1150315500 | 5840 | 5840 | 5840 | 5820 | 2304 |
| 565 | 20250109 | 100800 | 1136905400 | 5840 | 5830 | 5840 | 5830 | 380 |
| 566 | 20250109 | 100700 | 1134689900 | 5840 | 5840 | 5840 | 5830 | 270 |
| 567 | 20250109 | 100600 | 1133115190 | 5830 | 5830 | 5830 | 5820 | 141 |
| 568 | 20250109 | 100500 | 1132293760 | 5830 | 5830 | 5840 | 5830 | 381 |
| 569 | 20250109 | 100400 | 1130072520 | 5800 | 5830 | 5830 | 5800 | 1673 |
| 570 | 20250109 | 100300 | 1120351850 | 5830 | 5840 | 5840 | 5830 | 256 |
| 571 | 20250109 | 100200 | 1118859220 | 5840 | 5830 | 5840 | 5830 | 1049 |
| 572 | 20250109 | 100100 | 1112743160 | 5830 | 5830 | 5840 | 5830 | 1002 |
| 573 | 20250109 | 100000 | 1106901490 | 5830 | 5830 | 5830 | 5830 | 4 |
| 574 | 20250109 | 095900 | 1106878170 | 5830 | 5820 | 5830 | 5820 | 12 |
| 575 | 20250109 | 095800 | 1106808240 | 5810 | 5830 | 5830 | 5810 | 1865 |
| 576 | 20250109 | 095700 | 1095957290 | 5840 | 5830 | 5840 | 5830 | 375 |
| 577 | 20250109 | 095600 | 1093771030 | 5830 | 5830 | 5830 | 5830 | 32 |
| 578 | 20250109 | 095500 | 1093584470 | 5830 | 5830 | 5840 | 5820 | 657 |
| 579 | 20250109 | 095400 | 1089754160 | 5830 | 5810 | 5830 | 5800 | 2100 |
| 580 | 20250109 | 095300 | 1077568160 | 5800 | 5800 | 5800 | 5800 | 112 |
| 581 | 20250109 | 095200 | 1076918560 | 5800 | 5810 | 5810 | 5800 | 56 |
| 582 | 20250109 | 095100 | 1076593730 | 5810 | 5810 | 5810 | 5800 | 187 |
| 583 | 20250109 | 095000 | 1075508220 | 5800 | 5810 | 5810 | 5800 | 85 |
| 584 | 20250109 | 094900 | 1075014980 | 5810 | 5810 | 5810 | 5800 | 692 |
| 585 | 20250109 | 094800 | 1070995770 | 5810 | 5810 | 5810 | 5810 | 146 |
| 586 | 20250109 | 094700 | 1070147510 | 5810 | 5810 | 5830 | 5810 | 2053 |
| 587 | 20250109 | 094600 | 1058218190 | 5820 | 5800 | 5820 | 5800 | 348 |
| 588 | 20250109 | 094500 | 1056195890 | 5820 | 5820 | 5820 | 5780 | 11459 |
| 589 | 20250109 | 094400 | 989787920 | 5820 | 5830 | 5830 | 5820 | 184 |
| 590 | 20250109 | 094300 | 988716300 | 5830 | 5820 | 5830 | 5810 | 1883 |
| 591 | 20250109 | 094200 | 977770760 | 5840 | 5820 | 5840 | 5820 | 644 |
| 592 | 20250109 | 094100 | 974017360 | 5840 | 5820 | 5840 | 5820 | 852 |
| 593 | 20250109 | 094000 | 969051580 | 5830 | 5820 | 5830 | 5820 | 259 |
| 594 | 20250109 | 093900 | 967541640 | 5820 | 5810 | 5820 | 5810 | 356 |
| 595 | 20250109 | 093800 | 965469790 | 5800 | 5820 | 5820 | 5800 | 154 |
| 596 | 20250109 | 093700 | 964573570 | 5820 | 5800 | 5820 | 5800 | 353 |
| 597 | 20250109 | 093600 | 962520110 | 5790 | 5830 | 5830 | 5790 | 13999 |
| 598 | 20250109 | 093500 | 881319540 | 5830 | 5850 | 5850 | 5830 | 2078 |
| 599 | 20250109 | 093400 | 869179340 | 5840 | 5820 | 5840 | 5820 | 2602 |
| 600 | 20250109 | 093300 | 853989260 | 5820 | 5830 | 5830 | 5810 | 549 |
| 601 | 20250109 | 093200 | 850794450 | 5830 | 5820 | 5830 | 5820 | 1420 |
| 602 | 20250109 | 093100 | 842526050 | 5820 | 5800 | 5820 | 5800 | 1403 |
| 603 | 20250109 | 093000 | 834375820 | 5800 | 5810 | 5810 | 5800 | 2494 |
| 604 | 20250109 | 092900 | 819909120 | 5810 | 5810 | 5810 | 5800 | 622 |
| 605 | 20250109 | 092800 | 816295310 | 5810 | 5820 | 5820 | 5810 | 1737 |
| 606 | 20250109 | 092700 | 806202790 | 5810 | 5820 | 5820 | 5810 | 96 |
| 607 | 20250109 | 092600 | 805644090 | 5820 | 5820 | 5820 | 5800 | 541 |
| 608 | 20250109 | 092500 | 802506070 | 5820 | 5800 | 5820 | 5790 | 293 |
| 609 | 20250109 | 092400 | 800806620 | 5800 | 5810 | 5820 | 5800 | 13479 |
| 610 | 20250109 | 092300 | 722590980 | 5810 | 5820 | 5820 | 5800 | 387 |
| 611 | 20250109 | 092200 | 720341610 | 5800 | 5830 | 5830 | 5800 | 4310 |
| 612 | 20250109 | 092100 | 695288010 | 5800 | 5800 | 5830 | 5780 | 11024 |
| 613 | 20250109 | 092000 | 631473670 | 5800 | 5810 | 5820 | 5800 | 3617 |
| 614 | 20250109 | 091900 | 610484930 | 5800 | 5820 | 5820 | 5800 | 2707 |
| 615 | 20250109 | 091800 | 594758890 | 5820 | 5820 | 5830 | 5820 | 1660 |
| 616 | 20250109 | 091700 | 585095790 | 5820 | 5830 | 5830 | 5810 | 1685 |
| 617 | 20250109 | 091600 | 575295740 | 5830 | 5830 | 5830 | 5800 | 1608 |
| 618 | 20250109 | 091500 | 565943660 | 5830 | 5810 | 5850 | 5800 | 455 |
| 619 | 20250109 | 091400 | 563296520 | 5810 | 5800 | 5810 | 5770 | 5145 |
| 620 | 20250109 | 091300 | 533421090 | 5780 | 5820 | 5820 | 5770 | 22469 |
| 621 | 20250109 | 091200 | 403307810 | 5830 | 5860 | 5860 | 5820 | 4749 |
| 622 | 20250109 | 091100 | 375637630 | 5860 | 5870 | 5870 | 5850 | 3396 |
| 623 | 20250109 | 091000 | 355750830 | 5870 | 5900 | 5900 | 5870 | 2553 |
| 624 | 20250109 | 090900 | 340723900 | 5920 | 5920 | 5940 | 5890 | 2111 |
| 625 | 20250109 | 090800 | 328277280 | 5900 | 5880 | 5900 | 5870 | 2443 |
| 626 | 20250109 | 090700 | 313887590 | 5850 | 5860 | 5870 | 5850 | 4627 |
| 627 | 20250109 | 090600 | 286797250 | 5860 | 5860 | 5870 | 5860 | 326 |
| 628 | 20250109 | 090500 | 284885980 | 5860 | 5900 | 5900 | 5860 | 3973 |
| 629 | 20250109 | 090400 | 261568850 | 5910 | 5880 | 5910 | 5870 | 1257 |
| 630 | 20250109 | 090300 | 254186380 | 5880 | 5920 | 5920 | 5880 | 2209 |
| 631 | 20250109 | 090200 | 241179210 | 5920 | 5900 | 5920 | 5860 | 2513 |
| 632 | 20250109 | 090100 | 226370720 | 5900 | 5940 | 5960 | 5780 | 18974 |
| 633 | 20250109 | 090000 | 114938790 | 5940 | 5960 | 5990 | 5940 | 19273 |