34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 3 | 20250106 | 193000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 4 | 20250106 | 192900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 5 | 20250106 | 192800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 6 | 20250106 | 192700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 7 | 20250106 | 192600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 8 | 20250106 | 192500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 9 | 20250106 | 192400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 10 | 20250106 | 192300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 11 | 20250106 | 192200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 12 | 20250106 | 192100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 13 | 20250106 | 192000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 14 | 20250106 | 191900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 15 | 20250106 | 191800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 16 | 20250106 | 191700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 17 | 20250106 | 191600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 18 | 20250106 | 191500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 19 | 20250106 | 191400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 20 | 20250106 | 191300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 21 | 20250106 | 191200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 22 | 20250106 | 191100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 23 | 20250106 | 191000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 24 | 20250106 | 190900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 25 | 20250106 | 190800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 26 | 20250106 | 190700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 27 | 20250106 | 190600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 28 | 20250106 | 190500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 29 | 20250106 | 190400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 30 | 20250106 | 190300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 31 | 20250106 | 190200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 32 | 20250106 | 190100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 33 | 20250106 | 190000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 34 | 20250106 | 185900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 35 | 20250106 | 185800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 36 | 20250106 | 185700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 37 | 20250106 | 185600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 38 | 20250106 | 185500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 39 | 20250106 | 185400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 40 | 20250106 | 185300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 41 | 20250106 | 185200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 42 | 20250106 | 185100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 43 | 20250106 | 185000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 44 | 20250106 | 184900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 45 | 20250106 | 184800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 46 | 20250106 | 184700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 47 | 20250106 | 184600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 48 | 20250106 | 184500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 49 | 20250106 | 184400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 50 | 20250106 | 184300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 51 | 20250106 | 184200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 52 | 20250106 | 184100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 53 | 20250106 | 184000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 54 | 20250106 | 183900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 55 | 20250106 | 183800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 56 | 20250106 | 183700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 57 | 20250106 | 183600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 58 | 20250106 | 183500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 59 | 20250106 | 183400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 60 | 20250106 | 183300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 61 | 20250106 | 183200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 62 | 20250106 | 183100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 63 | 20250106 | 183000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 64 | 20250106 | 182900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 65 | 20250106 | 182800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 66 | 20250106 | 182700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 67 | 20250106 | 182600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 68 | 20250106 | 182500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 69 | 20250106 | 182400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 70 | 20250106 | 182300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 71 | 20250106 | 182200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 72 | 20250106 | 182100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 73 | 20250106 | 182000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 74 | 20250106 | 181900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 75 | 20250106 | 181800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 76 | 20250106 | 181700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 77 | 20250106 | 181600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 78 | 20250106 | 181500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 79 | 20250106 | 181400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 80 | 20250106 | 181300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 81 | 20250106 | 181200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 82 | 20250106 | 181100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 83 | 20250106 | 181000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 84 | 20250106 | 180900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 85 | 20250106 | 180800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 86 | 20250106 | 180700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 87 | 20250106 | 180600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 88 | 20250106 | 180500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 89 | 20250106 | 180400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 90 | 20250106 | 180300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 91 | 20250106 | 180200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 92 | 20250106 | 180100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 93 | 20250106 | 180000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 94 | 20250106 | 175900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 95 | 20250106 | 175800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 96 | 20250106 | 175700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 97 | 20250106 | 175600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 98 | 20250106 | 175500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 99 | 20250106 | 175400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 100 | 20250106 | 175300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 101 | 20250106 | 175200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 102 | 20250106 | 175100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 103 | 20250106 | 175000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 104 | 20250106 | 174900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 105 | 20250106 | 174800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 106 | 20250106 | 174700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 107 | 20250106 | 174600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 108 | 20250106 | 174500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 109 | 20250106 | 174400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 110 | 20250106 | 174300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 111 | 20250106 | 174200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 112 | 20250106 | 174100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 113 | 20250106 | 174000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 114 | 20250106 | 173900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 115 | 20250106 | 173800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 116 | 20250106 | 173700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 117 | 20250106 | 173600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 118 | 20250106 | 173500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 119 | 20250106 | 173400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 120 | 20250106 | 173300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 121 | 20250106 | 173200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 122 | 20250106 | 173100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 123 | 20250106 | 173000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 124 | 20250106 | 172900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 125 | 20250106 | 172800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 126 | 20250106 | 172700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 127 | 20250106 | 172600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 128 | 20250106 | 172500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 129 | 20250106 | 172400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 130 | 20250106 | 172300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 131 | 20250106 | 172200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 132 | 20250106 | 172100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 133 | 20250106 | 172000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 134 | 20250106 | 171900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 135 | 20250106 | 171800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 136 | 20250106 | 171700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 137 | 20250106 | 171600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 138 | 20250106 | 171500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 139 | 20250106 | 171400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 140 | 20250106 | 171300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 141 | 20250106 | 171200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 142 | 20250106 | 171100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 143 | 20250106 | 171000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 144 | 20250106 | 170900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 145 | 20250106 | 170800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 146 | 20250106 | 170700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 147 | 20250106 | 170600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 148 | 20250106 | 170500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 149 | 20250106 | 170400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 150 | 20250106 | 170300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 151 | 20250106 | 170200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 152 | 20250106 | 170100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 153 | 20250106 | 170000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 154 | 20250106 | 165900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 155 | 20250106 | 165800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 156 | 20250106 | 165700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 157 | 20250106 | 165600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 158 | 20250106 | 165500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 159 | 20250106 | 165400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 160 | 20250106 | 165300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 161 | 20250106 | 165200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 162 | 20250106 | 165100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 163 | 20250106 | 165000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 164 | 20250106 | 164900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 165 | 20250106 | 164800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 166 | 20250106 | 164700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 167 | 20250106 | 164600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 168 | 20250106 | 164500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 169 | 20250106 | 164400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 170 | 20250106 | 164300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 171 | 20250106 | 164200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 172 | 20250106 | 164100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 173 | 20250106 | 164000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 174 | 20250106 | 163900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 175 | 20250106 | 163800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 176 | 20250106 | 163700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 177 | 20250106 | 163600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 178 | 20250106 | 163500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 179 | 20250106 | 163400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 180 | 20250106 | 163300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 181 | 20250106 | 163200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 182 | 20250106 | 163100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 183 | 20250106 | 163000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 184 | 20250106 | 162900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 185 | 20250106 | 162800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 186 | 20250106 | 162700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 187 | 20250106 | 162600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 188 | 20250106 | 162500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 189 | 20250106 | 162400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 190 | 20250106 | 162300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 191 | 20250106 | 162200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 192 | 20250106 | 162100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 193 | 20250106 | 162000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 194 | 20250106 | 161900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 195 | 20250106 | 161800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 196 | 20250106 | 161700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 197 | 20250106 | 161600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 198 | 20250106 | 161500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 199 | 20250106 | 161400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 200 | 20250106 | 161300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 201 | 20250106 | 161200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 202 | 20250106 | 161100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 203 | 20250106 | 161000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 204 | 20250106 | 160900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 205 | 20250106 | 160800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 206 | 20250106 | 160700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 207 | 20250106 | 160600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 208 | 20250106 | 160500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 209 | 20250106 | 160400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 210 | 20250106 | 160300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 211 | 20250106 | 160200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 212 | 20250106 | 160100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 213 | 20250106 | 160000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 214 | 20250106 | 155900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 215 | 20250106 | 155800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 216 | 20250106 | 155700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 217 | 20250106 | 155600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 218 | 20250106 | 155500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 219 | 20250106 | 155400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 220 | 20250106 | 155300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20250106 | 155200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20250106 | 155100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20250106 | 155000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20250106 | 154900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20250106 | 154800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20250106 | 154700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 227 | 20250106 | 154600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 228 | 20250106 | 154500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 229 | 20250106 | 154400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 230 | 20250106 | 154300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 231 | 20250106 | 154200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 232 | 20250106 | 154100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 233 | 20250106 | 154000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 234 | 20250106 | 153900 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 235 | 20250106 | 153800 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 236 | 20250106 | 153700 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 237 | 20250106 | 153600 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 238 | 20250106 | 153500 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 239 | 20250106 | 153400 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 240 | 20250106 | 153300 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 241 | 20250106 | 153200 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 242 | 20250106 | 153100 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 243 | 20250106 | 153000 | 4980147670 | 15740 | 15740 | 15740 | 15740 | 3462 |
| 244 | 20250106 | 152900 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 245 | 20250106 | 152800 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 246 | 20250106 | 152700 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 247 | 20250106 | 152600 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 248 | 20250106 | 152500 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 249 | 20250106 | 152400 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 250 | 20250106 | 152300 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 251 | 20250106 | 152200 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 252 | 20250106 | 152100 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 253 | 20250106 | 152000 | 4925655790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 254 | 20250106 | 151900 | 4925655790 | 15690 | 15700 | 15720 | 15690 | 388 |
| 255 | 20250106 | 151800 | 4919565610 | 15690 | 15690 | 15740 | 15680 | 916 |
| 256 | 20250106 | 151700 | 4905182830 | 15690 | 15750 | 15750 | 15690 | 3493 |
| 257 | 20250106 | 151600 | 4850262650 | 15740 | 15750 | 15750 | 15740 | 317 |
| 258 | 20250106 | 151500 | 4845271120 | 15740 | 15750 | 15750 | 15740 | 440 |
| 259 | 20250106 | 151400 | 4838345260 | 15740 | 15750 | 15750 | 15730 | 1023 |
| 260 | 20250106 | 151300 | 4822241190 | 15740 | 15730 | 15740 | 15730 | 110 |
| 261 | 20250106 | 151200 | 4820510230 | 15720 | 15740 | 15740 | 15720 | 325 |
| 262 | 20250106 | 151100 | 4815400800 | 15710 | 15760 | 15780 | 15710 | 1740 |
| 263 | 20250106 | 151000 | 4787985310 | 15760 | 15760 | 15780 | 15760 | 1085 |
| 264 | 20250106 | 150900 | 4770876630 | 15750 | 15700 | 15750 | 15700 | 967 |
| 265 | 20250106 | 150800 | 4755673290 | 15700 | 15700 | 15700 | 15690 | 1288 |
| 266 | 20250106 | 150700 | 4735457770 | 15700 | 15750 | 15750 | 15690 | 960 |
| 267 | 20250106 | 150600 | 4720381210 | 15710 | 15660 | 15750 | 15660 | 887 |
| 268 | 20250106 | 150500 | 4706460960 | 15660 | 15660 | 15660 | 15650 | 1141 |
| 269 | 20250106 | 150400 | 4688594460 | 15650 | 15670 | 15670 | 15650 | 861 |
| 270 | 20250106 | 150300 | 4675112340 | 15650 | 15650 | 15670 | 15650 | 861 |
| 271 | 20250106 | 150200 | 4661629820 | 15640 | 15630 | 15650 | 15630 | 649 |
| 272 | 20250106 | 150100 | 4651479890 | 15640 | 15700 | 15700 | 15610 | 1238 |
| 273 | 20250106 | 150000 | 4632091150 | 15710 | 15760 | 15760 | 15710 | 2930 |
| 274 | 20250106 | 145900 | 4585961980 | 15790 | 15820 | 15830 | 15770 | 1896 |
| 275 | 20250106 | 145800 | 4556028820 | 15820 | 15860 | 15860 | 15770 | 815 |
| 276 | 20250106 | 145700 | 4543147200 | 15810 | 15760 | 15900 | 15740 | 15771 |
| 277 | 20250106 | 145600 | 4293698740 | 15760 | 15710 | 15760 | 15680 | 3653 |
| 278 | 20250106 | 145500 | 4236248490 | 15720 | 15650 | 15720 | 15650 | 7572 |
| 279 | 20250106 | 145400 | 4117433430 | 15650 | 15620 | 15650 | 15600 | 914 |
| 280 | 20250106 | 145300 | 4103146190 | 15580 | 15560 | 15580 | 15560 | 353 |
| 281 | 20250106 | 145200 | 4097646990 | 15560 | 15570 | 15570 | 15560 | 760 |
| 282 | 20250106 | 145100 | 4085821330 | 15570 | 15600 | 15600 | 15570 | 328 |
| 283 | 20250106 | 145000 | 4080709410 | 15570 | 15570 | 15580 | 15570 | 1435 |
| 284 | 20250106 | 144900 | 4058365500 | 15580 | 15630 | 15630 | 15580 | 376 |
| 285 | 20250106 | 144800 | 4052496120 | 15630 | 15580 | 15630 | 15570 | 612 |
| 286 | 20250106 | 144700 | 4042956730 | 15630 | 15640 | 15640 | 15630 | 75 |
| 287 | 20250106 | 144600 | 4041784470 | 15640 | 15560 | 15640 | 15550 | 2720 |
| 288 | 20250106 | 144500 | 3999442210 | 15640 | 15560 | 15640 | 15550 | 1137 |
| 289 | 20250106 | 144400 | 3981750400 | 15560 | 15630 | 15640 | 15560 | 2914 |
| 290 | 20250106 | 144300 | 3936288690 | 15640 | 15640 | 15640 | 15630 | 181 |
| 291 | 20250106 | 144200 | 3933458040 | 15640 | 15620 | 15640 | 15620 | 321 |
| 292 | 20250106 | 144100 | 3928443540 | 15620 | 15640 | 15640 | 15620 | 603 |
| 293 | 20250106 | 144000 | 3919019520 | 15640 | 15640 | 15650 | 15630 | 989 |
| 294 | 20250106 | 143900 | 3903551360 | 15650 | 15640 | 15650 | 15630 | 1360 |
| 295 | 20250106 | 143800 | 3882280250 | 15630 | 15630 | 15640 | 15630 | 50 |
| 296 | 20250106 | 143700 | 3881498400 | 15630 | 15610 | 15630 | 15610 | 267 |
| 297 | 20250106 | 143600 | 3877326390 | 15590 | 15580 | 15590 | 15580 | 153 |
| 298 | 20250106 | 143500 | 3874941130 | 15590 | 15620 | 15620 | 15590 | 174 |
| 299 | 20250106 | 143400 | 3872226530 | 15620 | 15600 | 15620 | 15600 | 111 |
| 300 | 20250106 | 143300 | 3870493770 | 15590 | 15610 | 15610 | 15590 | 439 |
| 301 | 20250106 | 143200 | 3863644200 | 15620 | 15630 | 15630 | 15620 | 171 |
| 302 | 20250106 | 143100 | 3860972680 | 15630 | 15620 | 15630 | 15620 | 183 |
| 303 | 20250106 | 143000 | 3858113990 | 15600 | 15610 | 15620 | 15600 | 56 |
| 304 | 20250106 | 142900 | 3857239480 | 15610 | 15620 | 15620 | 15600 | 347 |
| 305 | 20250106 | 142800 | 3851823770 | 15620 | 15620 | 15620 | 15610 | 102 |
| 306 | 20250106 | 142700 | 3850230970 | 15620 | 15630 | 15640 | 15620 | 382 |
| 307 | 20250106 | 142600 | 3844262330 | 15640 | 15650 | 15650 | 15640 | 860 |
| 308 | 20250106 | 142500 | 3830806600 | 15650 | 15670 | 15670 | 15650 | 659 |
| 309 | 20250106 | 142400 | 3820492060 | 15670 | 15680 | 15680 | 15670 | 562 |
| 310 | 20250106 | 142300 | 3811682630 | 15680 | 15680 | 15680 | 15670 | 1597 |
| 311 | 20250106 | 142200 | 3786642170 | 15670 | 15680 | 15680 | 15670 | 146 |
| 312 | 20250106 | 142100 | 3784354000 | 15670 | 15670 | 15680 | 15670 | 708 |
| 313 | 20250106 | 142000 | 3773254120 | 15680 | 15660 | 15680 | 15660 | 378 |
| 314 | 20250106 | 141900 | 3767328320 | 15650 | 15670 | 15680 | 15650 | 184 |
| 315 | 20250106 | 141800 | 3764445390 | 15670 | 15660 | 15670 | 15660 | 155 |
| 316 | 20250106 | 141700 | 3762016650 | 15670 | 15680 | 15690 | 15660 | 463 |
| 317 | 20250106 | 141600 | 3754761570 | 15670 | 15610 | 15680 | 15610 | 170 |
| 318 | 20250106 | 141500 | 3752101090 | 15650 | 15670 | 15680 | 15650 | 422 |
| 319 | 20250106 | 141400 | 3745488160 | 15670 | 15670 | 15670 | 15670 | 62 |
| 320 | 20250106 | 141300 | 3744516620 | 15670 | 15660 | 15670 | 15660 | 152 |
| 321 | 20250106 | 141200 | 3742135010 | 15650 | 15650 | 15650 | 15620 | 1549 |
| 322 | 20250106 | 141100 | 3717906690 | 15650 | 15670 | 15670 | 15650 | 170 |
| 323 | 20250106 | 141000 | 3715243850 | 15650 | 15640 | 15660 | 15640 | 947 |
| 324 | 20250106 | 140900 | 3700428110 | 15650 | 15620 | 15680 | 15620 | 1235 |
| 325 | 20250106 | 140800 | 3681068660 | 15610 | 15650 | 15660 | 15610 | 834 |
| 326 | 20250106 | 140700 | 3668031990 | 15650 | 15570 | 15650 | 15570 | 3461 |
| 327 | 20250106 | 140600 | 3613999900 | 15560 | 15550 | 15560 | 15520 | 810 |
| 328 | 20250106 | 140500 | 3601416600 | 15510 | 15530 | 15530 | 15500 | 2301 |
| 329 | 20250106 | 140400 | 3565730720 | 15520 | 15530 | 15530 | 15510 | 1256 |
| 330 | 20250106 | 140300 | 3546238940 | 15530 | 15510 | 15550 | 15510 | 2137 |
| 331 | 20250106 | 140200 | 3513056010 | 15510 | 15540 | 15540 | 15510 | 488 |
| 332 | 20250106 | 140100 | 3505479250 | 15550 | 15540 | 15550 | 15540 | 2612 |
| 333 | 20250106 | 140000 | 3464888440 | 15540 | 15540 | 15550 | 15540 | 1079 |
| 334 | 20250106 | 135900 | 3448120210 | 15550 | 15550 | 15550 | 15540 | 208 |
| 335 | 20250106 | 135800 | 3444887180 | 15540 | 15550 | 15550 | 15540 | 89 |
| 336 | 20250106 | 135700 | 3443503640 | 15550 | 15560 | 15570 | 15530 | 659 |
| 337 | 20250106 | 135600 | 3433258540 | 15560 | 15570 | 15570 | 15560 | 102 |
| 338 | 20250106 | 135500 | 3431671160 | 15550 | 15560 | 15580 | 15550 | 375 |
| 339 | 20250106 | 135400 | 3425834300 | 15560 | 15590 | 15590 | 15560 | 267 |
| 340 | 20250106 | 135300 | 3421675790 | 15560 | 15580 | 15590 | 15560 | 384 |
| 341 | 20250106 | 135200 | 3415692520 | 15580 | 15590 | 15590 | 15580 | 146 |
| 342 | 20250106 | 135100 | 3413417830 | 15590 | 15580 | 15590 | 15580 | 244 |
| 343 | 20250106 | 135000 | 3409615870 | 15590 | 15580 | 15590 | 15580 | 242 |
| 344 | 20250106 | 134900 | 3405843420 | 15590 | 15590 | 15590 | 15590 | 144 |
| 345 | 20250106 | 134800 | 3403598460 | 15580 | 15580 | 15590 | 15580 | 117 |
| 346 | 20250106 | 134700 | 3401775370 | 15580 | 15590 | 15590 | 15580 | 47 |
| 347 | 20250106 | 134600 | 3401042850 | 15590 | 15590 | 15590 | 15590 | 227 |
| 348 | 20250106 | 134500 | 3397503920 | 15590 | 15590 | 15590 | 15590 | 24 |
| 349 | 20250106 | 134400 | 3397129760 | 15590 | 15590 | 15590 | 15590 | 192 |
| 350 | 20250106 | 134300 | 3394136480 | 15590 | 15590 | 15590 | 15580 | 46 |
| 351 | 20250106 | 134200 | 3393419540 | 15590 | 15590 | 15590 | 15590 | 45 |
| 352 | 20250106 | 134100 | 3392717990 | 15590 | 15580 | 15590 | 15560 | 148 |
| 353 | 20250106 | 134000 | 3390414720 | 15580 | 15560 | 15580 | 15560 | 558 |
| 354 | 20250106 | 133900 | 3381722230 | 15570 | 15560 | 15570 | 15560 | 41 |
| 355 | 20250106 | 133800 | 3381083870 | 15560 | 15560 | 15560 | 15560 | 56 |
| 356 | 20250106 | 133700 | 3380212510 | 15560 | 15560 | 15560 | 15560 | 263 |
| 357 | 20250106 | 133600 | 3376120230 | 15570 | 15570 | 15570 | 15570 | 23 |
| 358 | 20250106 | 133500 | 3375762120 | 15560 | 15570 | 15570 | 15560 | 492 |
| 359 | 20250106 | 133400 | 3368103810 | 15570 | 15570 | 15570 | 15560 | 153 |
| 360 | 20250106 | 133300 | 3365721700 | 15570 | 15570 | 15570 | 15570 | 223 |
| 361 | 20250106 | 133200 | 3362249590 | 15570 | 15570 | 15570 | 15560 | 42 |
| 362 | 20250106 | 133100 | 3361595750 | 15570 | 15570 | 15570 | 15570 | 38 |
| 363 | 20250106 | 133000 | 3361004090 | 15570 | 15570 | 15570 | 15560 | 177 |
| 364 | 20250106 | 132900 | 3358248520 | 15570 | 15560 | 15570 | 15560 | 51 |
| 365 | 20250106 | 132800 | 3357454730 | 15560 | 15560 | 15560 | 15560 | 303 |
| 366 | 20250106 | 132700 | 3352740050 | 15550 | 15550 | 15550 | 15530 | 485 |
| 367 | 20250106 | 132600 | 3345199130 | 15530 | 15530 | 15550 | 15530 | 90 |
| 368 | 20250106 | 132500 | 3343801410 | 15520 | 15520 | 15520 | 15490 | 847 |
| 369 | 20250106 | 132400 | 3330666320 | 15520 | 15510 | 15520 | 15510 | 274 |
| 370 | 20250106 | 132300 | 3326414840 | 15520 | 15520 | 15520 | 15520 | 46 |
| 371 | 20250106 | 132200 | 3325700920 | 15510 | 15540 | 15540 | 15510 | 1000 |
| 372 | 20250106 | 132100 | 3310179320 | 15530 | 15540 | 15550 | 15530 | 130 |
| 373 | 20250106 | 132000 | 3308159740 | 15540 | 15530 | 15550 | 15530 | 43 |
| 374 | 20250106 | 131900 | 3307491430 | 15530 | 15560 | 15560 | 15530 | 108 |
| 375 | 20250106 | 131800 | 3305813550 | 15540 | 15530 | 15540 | 15530 | 75 |
| 376 | 20250106 | 131700 | 3304648640 | 15530 | 15570 | 15570 | 15530 | 151 |
| 377 | 20250106 | 131600 | 3302299120 | 15570 | 15550 | 15570 | 15550 | 111 |
| 378 | 20250106 | 131500 | 3300572590 | 15550 | 15530 | 15550 | 15530 | 781 |
| 379 | 20250106 | 131400 | 3288435700 | 15540 | 15500 | 15540 | 15500 | 1908 |
| 380 | 20250106 | 131300 | 3258857690 | 15500 | 15520 | 15540 | 15500 | 1010 |
| 381 | 20250106 | 131200 | 3243190210 | 15520 | 15540 | 15540 | 15510 | 187 |
| 382 | 20250106 | 131100 | 3240286440 | 15540 | 15530 | 15540 | 15530 | 32 |
| 383 | 20250106 | 131000 | 3239789260 | 15540 | 15530 | 15540 | 15530 | 27 |
| 384 | 20250106 | 130900 | 3239369700 | 15540 | 15540 | 15540 | 15540 | 47 |
| 385 | 20250106 | 130800 | 3238639320 | 15540 | 15540 | 15540 | 15540 | 50 |
| 386 | 20250106 | 130700 | 3237862320 | 15540 | 15580 | 15580 | 15540 | 315 |
| 387 | 20250106 | 130600 | 3232965660 | 15580 | 15580 | 15580 | 15580 | 25 |
| 388 | 20250106 | 130500 | 3232576160 | 15580 | 15560 | 15580 | 15540 | 1195 |
| 389 | 20250106 | 130400 | 3213971590 | 15560 | 15570 | 15570 | 15560 | 90 |
| 390 | 20250106 | 130300 | 3212570690 | 15570 | 15570 | 15570 | 15570 | 59 |
| 391 | 20250106 | 130200 | 3211652060 | 15580 | 15570 | 15580 | 15570 | 122 |
| 392 | 20250106 | 130100 | 3209752290 | 15580 | 15580 | 15580 | 15580 | 364 |
| 393 | 20250106 | 130000 | 3204081170 | 15580 | 15590 | 15590 | 15570 | 208 |
| 394 | 20250106 | 125900 | 3200839400 | 15590 | 15590 | 15590 | 15590 | 24 |
| 395 | 20250106 | 125800 | 3200465240 | 15590 | 15590 | 15590 | 15550 | 289 |
| 396 | 20250106 | 125700 | 3195967650 | 15600 | 15570 | 15600 | 15570 | 76 |
| 397 | 20250106 | 125600 | 3194784270 | 15570 | 15570 | 15570 | 15560 | 72 |
| 398 | 20250106 | 125500 | 3193663480 | 15570 | 15590 | 15590 | 15570 | 716 |
| 399 | 20250106 | 125400 | 3182507040 | 15590 | 15590 | 15600 | 15590 | 1198 |
| 400 | 20250106 | 125300 | 3163829970 | 15610 | 15620 | 15620 | 15590 | 2268 |
| 401 | 20250106 | 125200 | 3128437390 | 15620 | 15630 | 15630 | 15620 | 76 |
| 402 | 20250106 | 125100 | 3127249830 | 15650 | 15620 | 15650 | 15610 | 151 |
| 403 | 20250106 | 125000 | 3124891920 | 15650 | 15620 | 15650 | 15620 | 83 |
| 404 | 20250106 | 124900 | 3123593450 | 15620 | 15670 | 15670 | 15620 | 2540 |
| 405 | 20250106 | 124800 | 3083887800 | 15650 | 15640 | 15670 | 15640 | 168 |
| 406 | 20250106 | 124700 | 3081258970 | 15640 | 15650 | 15660 | 15640 | 403 |
| 407 | 20250106 | 124600 | 3074952260 | 15660 | 15680 | 15680 | 15660 | 221 |
| 408 | 20250106 | 124500 | 3071488330 | 15690 | 15700 | 15700 | 15690 | 80 |
| 409 | 20250106 | 124400 | 3070232890 | 15690 | 15690 | 15700 | 15690 | 48 |
| 410 | 20250106 | 124300 | 3069479410 | 15700 | 15700 | 15710 | 15700 | 1528 |
| 411 | 20250106 | 124200 | 3045489790 | 15700 | 15700 | 15700 | 15690 | 46 |
| 412 | 20250106 | 124100 | 3044767690 | 15680 | 15680 | 15680 | 15680 | 30 |
| 413 | 20250106 | 124000 | 3044297290 | 15700 | 15700 | 15710 | 15700 | 288 |
| 414 | 20250106 | 123900 | 3039775460 | 15710 | 15730 | 15730 | 15710 | 27 |
| 415 | 20250106 | 123800 | 3039351050 | 15710 | 15700 | 15710 | 15700 | 225 |
| 416 | 20250106 | 123700 | 3035817990 | 15710 | 15640 | 15710 | 15640 | 258 |
| 417 | 20250106 | 123600 | 3031775150 | 15650 | 15660 | 15660 | 15640 | 744 |
| 418 | 20250106 | 123500 | 3020131350 | 15660 | 15680 | 15680 | 15660 | 390 |
| 419 | 20250106 | 123400 | 3014022090 | 15690 | 15710 | 15710 | 15690 | 217 |
| 420 | 20250106 | 123300 | 3010615360 | 15710 | 15710 | 15710 | 15710 | 163 |
| 421 | 20250106 | 123200 | 3008054630 | 15700 | 15690 | 15700 | 15690 | 155 |
| 422 | 20250106 | 123100 | 3005621180 | 15690 | 15690 | 15690 | 15690 | 141 |
| 423 | 20250106 | 123000 | 3003408890 | 15700 | 15700 | 15710 | 15700 | 57 |
| 424 | 20250106 | 122900 | 3002513880 | 15710 | 15710 | 15710 | 15700 | 714 |
| 425 | 20250106 | 122800 | 2991303760 | 15700 | 15700 | 15700 | 15700 | 102 |
| 426 | 20250106 | 122700 | 2989702360 | 15690 | 15700 | 15700 | 15690 | 43 |
| 427 | 20250106 | 122600 | 2989027460 | 15700 | 15680 | 15700 | 15680 | 89 |
| 428 | 20250106 | 122500 | 2987630580 | 15680 | 15640 | 15680 | 15640 | 34 |
| 429 | 20250106 | 122400 | 2987097700 | 15680 | 15630 | 15680 | 15630 | 74 |
| 430 | 20250106 | 122300 | 2985940950 | 15630 | 15670 | 15670 | 15630 | 515 |
| 431 | 20250106 | 122200 | 2977881650 | 15690 | 15690 | 15690 | 15690 | 90 |
| 432 | 20250106 | 122100 | 2976469550 | 15690 | 15660 | 15690 | 15650 | 894 |
| 433 | 20250106 | 122000 | 2962456820 | 15660 | 15680 | 15680 | 15660 | 2104 |
| 434 | 20250106 | 121900 | 2929471500 | 15690 | 15690 | 15690 | 15680 | 156 |
| 435 | 20250106 | 121800 | 2927024890 | 15690 | 15690 | 15690 | 15680 | 342 |
| 436 | 20250106 | 121700 | 2921659310 | 15690 | 15680 | 15690 | 15680 | 124 |
| 437 | 20250106 | 121600 | 2919714750 | 15690 | 15700 | 15700 | 15680 | 759 |
| 438 | 20250106 | 121500 | 2907810150 | 15700 | 15700 | 15700 | 15690 | 112 |
| 439 | 20250106 | 121400 | 2906052630 | 15700 | 15730 | 15740 | 15700 | 696 |
| 440 | 20250106 | 121300 | 2895118670 | 15750 | 15750 | 15750 | 15750 | 41 |
| 441 | 20250106 | 121200 | 2894472920 | 15710 | 15730 | 15750 | 15710 | 251 |
| 442 | 20250106 | 121100 | 2890521670 | 15730 | 15710 | 15750 | 15710 | 426 |
| 443 | 20250106 | 121000 | 2883828210 | 15710 | 15750 | 15750 | 15710 | 993 |
| 444 | 20250106 | 120900 | 2868227260 | 15750 | 15690 | 15750 | 15680 | 58 |
| 445 | 20250106 | 120800 | 2867316410 | 15720 | 15750 | 15770 | 15720 | 1276 |
| 446 | 20250106 | 120700 | 2847221690 | 15740 | 15780 | 15780 | 15740 | 1092 |
| 447 | 20250106 | 120600 | 2830008620 | 15770 | 15770 | 15770 | 15760 | 1279 |
| 448 | 20250106 | 120500 | 2809840400 | 15770 | 15760 | 15770 | 15760 | 432 |
| 449 | 20250106 | 120400 | 2803030040 | 15760 | 15770 | 15770 | 15760 | 704 |
| 450 | 20250106 | 120300 | 2791930450 | 15770 | 15720 | 15770 | 15720 | 149 |
| 451 | 20250106 | 120200 | 2789585740 | 15720 | 15780 | 15800 | 15720 | 1074 |
| 452 | 20250106 | 120100 | 2772628650 | 15780 | 15670 | 15780 | 15670 | 12774 |
| 453 | 20250106 | 120000 | 2571942310 | 15670 | 15630 | 15670 | 15630 | 5435 |
| 454 | 20250106 | 115900 | 2486860980 | 15650 | 15630 | 15650 | 15620 | 2549 |
| 455 | 20250106 | 115800 | 2447007790 | 15630 | 15610 | 15630 | 15610 | 238 |
| 456 | 20250106 | 115700 | 2443289140 | 15610 | 15610 | 15610 | 15610 | 38 |
| 457 | 20250106 | 115600 | 2442695960 | 15610 | 15590 | 15610 | 15590 | 462 |
| 458 | 20250106 | 115500 | 2435489280 | 15580 | 15580 | 15580 | 15580 | 415 |
| 459 | 20250106 | 115400 | 2429023580 | 15590 | 15610 | 15610 | 15590 | 796 |
| 460 | 20250106 | 115300 | 2416605940 | 15610 | 15610 | 15610 | 15610 | 23 |
| 461 | 20250106 | 115200 | 2416246910 | 15610 | 15610 | 15610 | 15600 | 153 |
| 462 | 20250106 | 115100 | 2413859660 | 15600 | 15610 | 15610 | 15600 | 202 |
| 463 | 20250106 | 115000 | 2410708060 | 15610 | 15600 | 15610 | 15600 | 36 |
| 464 | 20250106 | 114900 | 2410146130 | 15610 | 15620 | 15620 | 15600 | 296 |
| 465 | 20250106 | 114800 | 2405526120 | 15620 | 15620 | 15620 | 15620 | 24 |
| 466 | 20250106 | 114700 | 2405151240 | 15620 | 15620 | 15630 | 15620 | 314 |
| 467 | 20250106 | 114600 | 2400243780 | 15630 | 15630 | 15630 | 15630 | 77 |
| 468 | 20250106 | 114500 | 2399040270 | 15630 | 15610 | 15630 | 15610 | 1385 |
| 469 | 20250106 | 114400 | 2377399660 | 15620 | 15610 | 15620 | 15610 | 59 |
| 470 | 20250106 | 114300 | 2376478450 | 15610 | 15630 | 15630 | 15610 | 308 |
| 471 | 20250106 | 114200 | 2371669230 | 15630 | 15630 | 15630 | 15630 | 156 |
| 472 | 20250106 | 114100 | 2369230950 | 15620 | 15620 | 15630 | 15610 | 252 |
| 473 | 20250106 | 114000 | 2365294530 | 15620 | 15600 | 15620 | 15600 | 168 |
| 474 | 20250106 | 113900 | 2362670650 | 15620 | 15620 | 15620 | 15620 | 23 |
| 475 | 20250106 | 113800 | 2362311390 | 15600 | 15630 | 15640 | 15600 | 859 |
| 476 | 20250106 | 113700 | 2348881190 | 15630 | 15630 | 15630 | 15630 | 24 |
| 477 | 20250106 | 113600 | 2348506070 | 15550 | 15580 | 15650 | 15550 | 1131 |
| 478 | 20250106 | 113500 | 2330842490 | 15600 | 15600 | 15600 | 15600 | 1 |
| 479 | 20250106 | 113400 | 2330826890 | 15600 | 15630 | 15660 | 15600 | 914 |
| 480 | 20250106 | 113300 | 2316540050 | 15620 | 15630 | 15650 | 15620 | 206 |
| 481 | 20250106 | 113200 | 2313321960 | 15620 | 15650 | 15660 | 15620 | 1613 |
| 482 | 20250106 | 113100 | 2288092280 | 15660 | 15660 | 15660 | 15650 | 1472 |
| 483 | 20250106 | 113000 | 2265041760 | 15660 | 15650 | 15660 | 15640 | 1892 |
| 484 | 20250106 | 112900 | 2235430130 | 15650 | 15620 | 15650 | 15610 | 1198 |
| 485 | 20250106 | 112800 | 2216709280 | 15610 | 15600 | 15610 | 15600 | 173 |
| 486 | 20250106 | 112700 | 2214009930 | 15600 | 15530 | 15600 | 15520 | 979 |
| 487 | 20250106 | 112600 | 2198753290 | 15520 | 15520 | 15520 | 15520 | 201 |
| 488 | 20250106 | 112500 | 2195633770 | 15520 | 15510 | 15570 | 15510 | 848 |
| 489 | 20250106 | 112400 | 2182443750 | 15510 | 15520 | 15520 | 15500 | 902 |
| 490 | 20250106 | 112300 | 2168454050 | 15520 | 15560 | 15560 | 15520 | 786 |
| 491 | 20250106 | 112200 | 2156250190 | 15560 | 15570 | 15570 | 15560 | 189 |
| 492 | 20250106 | 112100 | 2153308900 | 15570 | 15560 | 15580 | 15560 | 325 |
| 493 | 20250106 | 112000 | 2148251430 | 15560 | 15550 | 15560 | 15540 | 882 |
| 494 | 20250106 | 111900 | 2134528420 | 15550 | 15550 | 15550 | 15550 | 22 |
| 495 | 20250106 | 111800 | 2134186320 | 15550 | 15550 | 15550 | 15550 | 45 |
| 496 | 20250106 | 111700 | 2133486570 | 15530 | 15550 | 15550 | 15520 | 105 |
| 497 | 20250106 | 111600 | 2131856050 | 15550 | 15580 | 15580 | 15550 | 906 |
| 498 | 20250106 | 111500 | 2117747550 | 15560 | 15570 | 15570 | 15560 | 174 |
| 499 | 20250106 | 111400 | 2115039940 | 15580 | 15560 | 15580 | 15560 | 190 |
| 500 | 20250106 | 111300 | 2112082370 | 15560 | 15560 | 15560 | 15560 | 75 |
| 501 | 20250106 | 111200 | 2110915370 | 15550 | 15580 | 15580 | 15550 | 231 |
| 502 | 20250106 | 111100 | 2107320750 | 15580 | 15580 | 15580 | 15560 | 192 |
| 503 | 20250106 | 111000 | 2104330150 | 15580 | 15560 | 15580 | 15560 | 124 |
| 504 | 20250106 | 110900 | 2102399530 | 15560 | 15550 | 15560 | 15540 | 614 |
| 505 | 20250106 | 110800 | 2092850720 | 15550 | 15550 | 15550 | 15550 | 1534 |
| 506 | 20250106 | 110700 | 2068997020 | 15550 | 15530 | 15550 | 15520 | 927 |
| 507 | 20250106 | 110600 | 2054600010 | 15530 | 15540 | 15540 | 15520 | 179 |
| 508 | 20250106 | 110500 | 2051820080 | 15530 | 15520 | 15530 | 15520 | 359 |
| 509 | 20250106 | 110400 | 2046246810 | 15530 | 15530 | 15530 | 15520 | 50 |
| 510 | 20250106 | 110300 | 2045470340 | 15520 | 15530 | 15530 | 15500 | 347 |
| 511 | 20250106 | 110200 | 2040088310 | 15520 | 15530 | 15530 | 15520 | 43 |
| 512 | 20250106 | 110100 | 2039420630 | 15530 | 15560 | 15560 | 15530 | 1193 |
| 513 | 20250106 | 110000 | 2020869970 | 15580 | 15600 | 15600 | 15560 | 87 |
| 514 | 20250106 | 105900 | 2019514450 | 15600 | 15640 | 15640 | 15580 | 2245 |
| 515 | 20250106 | 105800 | 1984448850 | 15620 | 15640 | 15640 | 15600 | 961 |
| 516 | 20250106 | 105700 | 1969420430 | 15650 | 15640 | 15650 | 15640 | 735 |
| 517 | 20250106 | 105600 | 1957921240 | 15640 | 15580 | 15640 | 15570 | 1140 |
| 518 | 20250106 | 105500 | 1940129340 | 15580 | 15610 | 15610 | 15570 | 1744 |
| 519 | 20250106 | 105400 | 1912955270 | 15600 | 15580 | 15610 | 15580 | 2108 |
| 520 | 20250106 | 105300 | 1880069920 | 15570 | 15580 | 15580 | 15510 | 902 |
| 521 | 20250106 | 105200 | 1866030820 | 15580 | 15400 | 15580 | 15400 | 15875 |
| 522 | 20250106 | 105100 | 1620171550 | 15400 | 15400 | 15410 | 15400 | 204 |
| 523 | 20250106 | 105000 | 1617028950 | 15400 | 15410 | 15420 | 15400 | 656 |
| 524 | 20250106 | 104900 | 1606923550 | 15420 | 15410 | 15420 | 15400 | 73 |
| 525 | 20250106 | 104800 | 1605798670 | 15420 | 15450 | 15450 | 15420 | 244 |
| 526 | 20250106 | 104700 | 1602033370 | 15450 | 15410 | 15450 | 15410 | 3969 |
| 527 | 20250106 | 104600 | 1540808500 | 15410 | 15400 | 15410 | 15400 | 23 |
| 528 | 20250106 | 104500 | 1540454080 | 15420 | 15420 | 15420 | 15420 | 175 |
| 529 | 20250106 | 104400 | 1537755580 | 15420 | 15410 | 15430 | 15400 | 189 |
| 530 | 20250106 | 104300 | 1534841320 | 15410 | 15410 | 15420 | 15410 | 419 |
| 531 | 20250106 | 104200 | 1528383810 | 15410 | 15370 | 15410 | 15370 | 60 |
| 532 | 20250106 | 104100 | 1527459740 | 15370 | 15400 | 15430 | 15370 | 1194 |
| 533 | 20250106 | 104000 | 1509051770 | 15400 | 15400 | 15410 | 15390 | 1253 |
| 534 | 20250106 | 103900 | 1489756690 | 15400 | 15390 | 15400 | 15390 | 815 |
| 535 | 20250106 | 103800 | 1477207700 | 15400 | 15420 | 15420 | 15400 | 96 |
| 536 | 20250106 | 103700 | 1475728040 | 15430 | 15420 | 15430 | 15380 | 675 |
| 537 | 20250106 | 103600 | 1465319510 | 15410 | 15390 | 15410 | 15350 | 3049 |
| 538 | 20250106 | 103500 | 1418430680 | 15390 | 15410 | 15420 | 15390 | 997 |
| 539 | 20250106 | 103400 | 1403073270 | 15390 | 15380 | 15400 | 15360 | 2683 |
| 540 | 20250106 | 103300 | 1361789050 | 15370 | 15380 | 15380 | 15370 | 1243 |
| 541 | 20250106 | 103200 | 1342682520 | 15380 | 15390 | 15390 | 15370 | 856 |
| 542 | 20250106 | 103100 | 1329509190 | 15390 | 15350 | 15390 | 15350 | 387 |
| 543 | 20250106 | 103000 | 1323559260 | 15340 | 15350 | 15390 | 15340 | 2020 |
| 544 | 20250106 | 102900 | 1292516100 | 15340 | 15310 | 15340 | 15300 | 150 |
| 545 | 20250106 | 102800 | 1290216630 | 15300 | 15360 | 15370 | 15300 | 450 |
| 546 | 20250106 | 102700 | 1283316410 | 15360 | 15340 | 15370 | 15340 | 1088 |
| 547 | 20250106 | 102600 | 1266608900 | 15340 | 15290 | 15340 | 15290 | 1580 |
| 548 | 20250106 | 102500 | 1242411660 | 15260 | 15280 | 15300 | 15250 | 869 |
| 549 | 20250106 | 102400 | 1229134970 | 15290 | 15300 | 15300 | 15290 | 43 |
| 550 | 20250106 | 102300 | 1228477270 | 15290 | 15280 | 15290 | 15280 | 63 |
| 551 | 20250106 | 102200 | 1227514100 | 15280 | 15280 | 15300 | 15280 | 34 |
| 552 | 20250106 | 102100 | 1226994140 | 15290 | 15290 | 15290 | 15260 | 365 |
| 553 | 20250106 | 102000 | 1221413350 | 15290 | 15290 | 15290 | 15290 | 22 |
| 554 | 20250106 | 101900 | 1221076970 | 15260 | 15250 | 15260 | 15250 | 439 |
| 555 | 20250106 | 101800 | 1214378420 | 15220 | 15230 | 15250 | 15220 | 197 |
| 556 | 20250106 | 101700 | 1211379120 | 15240 | 15260 | 15260 | 15240 | 412 |
| 557 | 20250106 | 101600 | 1205095800 | 15260 | 15290 | 15300 | 15260 | 156 |
| 558 | 20250106 | 101500 | 1202711150 | 15240 | 15260 | 15260 | 15240 | 48 |
| 559 | 20250106 | 101400 | 1201979170 | 15300 | 15300 | 15300 | 15300 | 24 |
| 560 | 20250106 | 101300 | 1201611970 | 15300 | 15290 | 15300 | 15260 | 204 |
| 561 | 20250106 | 101200 | 1198495000 | 15290 | 15290 | 15300 | 15290 | 53 |
| 562 | 20250106 | 101100 | 1197684400 | 15300 | 15230 | 15310 | 15230 | 124 |
| 563 | 20250106 | 101000 | 1195787050 | 15230 | 15310 | 15310 | 15230 | 248 |
| 564 | 20250106 | 100900 | 1192008090 | 15310 | 15290 | 15310 | 15290 | 233 |
| 565 | 20250106 | 100800 | 1188443340 | 15290 | 15280 | 15290 | 15280 | 101 |
| 566 | 20250106 | 100700 | 1186899800 | 15280 | 15170 | 15280 | 15170 | 1019 |
| 567 | 20250106 | 100600 | 1171333600 | 15160 | 15260 | 15260 | 15150 | 701 |
| 568 | 20250106 | 100500 | 1160680590 | 15200 | 15240 | 15240 | 15160 | 304 |
| 569 | 20250106 | 100400 | 1156065010 | 15240 | 15210 | 15240 | 15210 | 940 |
| 570 | 20250106 | 100300 | 1141741380 | 15210 | 15140 | 15210 | 15140 | 957 |
| 571 | 20250106 | 100200 | 1127234390 | 15140 | 15150 | 15150 | 15110 | 1228 |
| 572 | 20250106 | 100100 | 1108664240 | 15150 | 15150 | 15150 | 15150 | 23 |
| 573 | 20250106 | 100000 | 1108315790 | 15130 | 15150 | 15150 | 15120 | 347 |
| 574 | 20250106 | 095900 | 1103064670 | 15200 | 15150 | 15200 | 15150 | 131 |
| 575 | 20250106 | 095800 | 1101079020 | 15200 | 15220 | 15230 | 15200 | 1564 |
| 576 | 20250106 | 095700 | 1077270510 | 15200 | 15210 | 15210 | 15200 | 35 |
| 577 | 20250106 | 095600 | 1076738180 | 15210 | 15150 | 15210 | 15150 | 257 |
| 578 | 20250106 | 095500 | 1072838630 | 15200 | 15180 | 15200 | 15140 | 2625 |
| 579 | 20250106 | 095400 | 1032972780 | 15180 | 15140 | 15180 | 15140 | 9 |
| 580 | 20250106 | 095300 | 1032836480 | 15140 | 15140 | 15140 | 15140 | 5 |
| 581 | 20250106 | 095200 | 1032760780 | 15130 | 15130 | 15130 | 15130 | 214 |
| 582 | 20250106 | 095100 | 1029522960 | 15130 | 15180 | 15180 | 15130 | 1271 |
| 583 | 20250106 | 095000 | 1010267900 | 15180 | 15180 | 15180 | 15150 | 5 |
| 584 | 20250106 | 094900 | 1010192060 | 15180 | 15150 | 15180 | 15150 | 25 |
| 585 | 20250106 | 094800 | 1009813220 | 15150 | 15140 | 15190 | 15140 | 263 |
| 586 | 20250106 | 094700 | 1005829150 | 15140 | 15130 | 15200 | 15130 | 113 |
| 587 | 20250106 | 094600 | 1004118760 | 15130 | 15180 | 15200 | 15130 | 1058 |
| 588 | 20250106 | 094500 | 988078900 | 15170 | 15150 | 15170 | 15150 | 236 |
| 589 | 20250106 | 094400 | 984503460 | 15150 | 15170 | 15170 | 15150 | 233 |
| 590 | 20250106 | 094300 | 980971550 | 15170 | 15160 | 15170 | 15150 | 587 |
| 591 | 20250106 | 094200 | 972070200 | 15160 | 15180 | 15180 | 15150 | 989 |
| 592 | 20250106 | 094100 | 957070100 | 15170 | 15170 | 15170 | 15160 | 268 |
| 593 | 20250106 | 094000 | 953004760 | 15170 | 15200 | 15200 | 15170 | 1803 |
| 594 | 20250106 | 093900 | 925627260 | 15200 | 15230 | 15230 | 15200 | 88 |
| 595 | 20250106 | 093800 | 924287990 | 15200 | 15200 | 15210 | 15200 | 108 |
| 596 | 20250106 | 093700 | 922646330 | 15200 | 15240 | 15250 | 15200 | 320 |
| 597 | 20250106 | 093600 | 917770150 | 15240 | 15200 | 15240 | 15200 | 166 |
| 598 | 20250106 | 093500 | 915246910 | 15190 | 15220 | 15220 | 15180 | 474 |
| 599 | 20250106 | 093400 | 908043060 | 15350 | 15340 | 15350 | 15340 | 100 |
| 600 | 20250106 | 093300 | 906508340 | 15360 | 15320 | 15360 | 15200 | 1771 |
| 601 | 20250106 | 093200 | 879427970 | 15320 | 15310 | 15390 | 15310 | 721 |
| 602 | 20250106 | 093100 | 868352790 | 15320 | 15320 | 15320 | 15300 | 107 |
| 603 | 20250106 | 093000 | 866714630 | 15380 | 15350 | 15380 | 15330 | 409 |
| 604 | 20250106 | 092900 | 860433460 | 15380 | 15350 | 15380 | 15350 | 25 |
| 605 | 20250106 | 092800 | 860049260 | 15380 | 15380 | 15380 | 15380 | 93 |
| 606 | 20250106 | 092700 | 858618920 | 15390 | 15380 | 15390 | 15330 | 1175 |
| 607 | 20250106 | 092600 | 840553210 | 15380 | 15400 | 15400 | 15380 | 1240 |
| 608 | 20250106 | 092500 | 821469920 | 15390 | 15240 | 15390 | 15240 | 7532 |
| 609 | 20250106 | 092400 | 705895100 | 15250 | 15190 | 15250 | 15190 | 470 |
| 610 | 20250106 | 092300 | 698736380 | 15190 | 15200 | 15210 | 15190 | 325 |
| 611 | 20250106 | 092200 | 693796470 | 15160 | 15150 | 15200 | 15150 | 270 |
| 612 | 20250106 | 092100 | 689705600 | 15200 | 15210 | 15210 | 15170 | 1123 |
| 613 | 20250106 | 092000 | 672657830 | 15210 | 15240 | 15240 | 15210 | 995 |
| 614 | 20250106 | 091900 | 657513700 | 15240 | 15230 | 15240 | 15230 | 67 |
| 615 | 20250106 | 091800 | 656492910 | 15220 | 15210 | 15220 | 15210 | 288 |
| 616 | 20250106 | 091700 | 652111550 | 15210 | 15260 | 15260 | 15210 | 972 |
| 617 | 20250106 | 091600 | 637300010 | 15330 | 15320 | 15330 | 15230 | 1504 |
| 618 | 20250106 | 091500 | 614345750 | 15320 | 15320 | 15320 | 15280 | 1012 |
| 619 | 20250106 | 091400 | 598863240 | 15340 | 15250 | 15340 | 15250 | 781 |
| 620 | 20250106 | 091300 | 586910750 | 15240 | 15240 | 15240 | 15240 | 129 |
| 621 | 20250106 | 091200 | 584944790 | 15240 | 15220 | 15240 | 15220 | 76 |
| 622 | 20250106 | 091100 | 583787410 | 15330 | 15290 | 15340 | 15280 | 565 |
| 623 | 20250106 | 091000 | 575151380 | 15350 | 15350 | 15360 | 15280 | 1742 |
| 624 | 20250106 | 090900 | 548421820 | 15350 | 15310 | 15350 | 15310 | 1958 |
| 625 | 20250106 | 090800 | 518395450 | 15310 | 15210 | 15320 | 15140 | 11493 |
| 626 | 20250106 | 090700 | 343085270 | 15130 | 15230 | 15230 | 15130 | 1613 |
| 627 | 20250106 | 090600 | 318585730 | 15230 | 15240 | 15250 | 15210 | 677 |
| 628 | 20250106 | 090500 | 308276240 | 15230 | 15200 | 15250 | 15160 | 2789 |
| 629 | 20250106 | 090400 | 265817860 | 15200 | 15140 | 15250 | 15120 | 1599 |
| 630 | 20250106 | 090300 | 241562630 | 15240 | 15200 | 15250 | 15100 | 3066 |
| 631 | 20250106 | 090200 | 194960960 | 15200 | 15060 | 15200 | 15060 | 4175 |
| 632 | 20250106 | 090100 | 131673320 | 15030 | 14960 | 15090 | 14930 | 3113 |
| 633 | 20250106 | 090000 | 84830400 | 15000 | 14900 | 15010 | 14900 | 5689 |