29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 3 | 20250116 | 184800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 4 | 20250116 | 184700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 5 | 20250116 | 184600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 6 | 20250116 | 184500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 7 | 20250116 | 184400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 8 | 20250116 | 184300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 9 | 20250116 | 184200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 10 | 20250116 | 184100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 11 | 20250116 | 184000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 12 | 20250116 | 183900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 13 | 20250116 | 183800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 14 | 20250116 | 183700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 15 | 20250116 | 183600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 16 | 20250116 | 183500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 17 | 20250116 | 183400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 18 | 20250116 | 183300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 19 | 20250116 | 183200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 20 | 20250116 | 183100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 21 | 20250116 | 183000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 22 | 20250116 | 182900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 23 | 20250116 | 182800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 24 | 20250116 | 182700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 25 | 20250116 | 182600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 26 | 20250116 | 182500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 27 | 20250116 | 182400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 28 | 20250116 | 182300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 29 | 20250116 | 182200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 30 | 20250116 | 182100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 31 | 20250116 | 182000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 32 | 20250116 | 181900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 33 | 20250116 | 181800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 34 | 20250116 | 181700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 35 | 20250116 | 181600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 36 | 20250116 | 181500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 37 | 20250116 | 181400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 38 | 20250116 | 181300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 39 | 20250116 | 181200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 40 | 20250116 | 181100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 41 | 20250116 | 181000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 42 | 20250116 | 180900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 43 | 20250116 | 180800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 44 | 20250116 | 180700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 45 | 20250116 | 180600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 46 | 20250116 | 180500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 47 | 20250116 | 180400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 48 | 20250116 | 180300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 49 | 20250116 | 180200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 50 | 20250116 | 180100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 51 | 20250116 | 180000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 52 | 20250116 | 175900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 53 | 20250116 | 175800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 54 | 20250116 | 175700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 55 | 20250116 | 175600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 56 | 20250116 | 175500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 57 | 20250116 | 175400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 58 | 20250116 | 175300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 59 | 20250116 | 175200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 60 | 20250116 | 175100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 61 | 20250116 | 175000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 62 | 20250116 | 174900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 63 | 20250116 | 174800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 64 | 20250116 | 174700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 65 | 20250116 | 174600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 66 | 20250116 | 174500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 67 | 20250116 | 174400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 68 | 20250116 | 174300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 69 | 20250116 | 174200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 70 | 20250116 | 174100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 71 | 20250116 | 174000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 72 | 20250116 | 173900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 73 | 20250116 | 173800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 74 | 20250116 | 173700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 75 | 20250116 | 173600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 76 | 20250116 | 173500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 77 | 20250116 | 173400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 78 | 20250116 | 173300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 79 | 20250116 | 173200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 80 | 20250116 | 173100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 81 | 20250116 | 173000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 82 | 20250116 | 172900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 83 | 20250116 | 172800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 84 | 20250116 | 172700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 85 | 20250116 | 172600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 86 | 20250116 | 172500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 87 | 20250116 | 172400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 88 | 20250116 | 172300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 89 | 20250116 | 172200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 90 | 20250116 | 172100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 91 | 20250116 | 172000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 92 | 20250116 | 171900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 93 | 20250116 | 171800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 94 | 20250116 | 171700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 95 | 20250116 | 171600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 96 | 20250116 | 171500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 97 | 20250116 | 171400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 98 | 20250116 | 171300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 99 | 20250116 | 171200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 100 | 20250116 | 171100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 101 | 20250116 | 171000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 102 | 20250116 | 170900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 103 | 20250116 | 170800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 104 | 20250116 | 170700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 105 | 20250116 | 170600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 106 | 20250116 | 170500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 107 | 20250116 | 170400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 108 | 20250116 | 170300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 109 | 20250116 | 170200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 110 | 20250116 | 170100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 111 | 20250116 | 170000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 112 | 20250116 | 165900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 113 | 20250116 | 165800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 114 | 20250116 | 165700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 115 | 20250116 | 165600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 116 | 20250116 | 165500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 117 | 20250116 | 165400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 118 | 20250116 | 165300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 119 | 20250116 | 165200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 120 | 20250116 | 165100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 121 | 20250116 | 165000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 122 | 20250116 | 164900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 123 | 20250116 | 164800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 124 | 20250116 | 164700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 125 | 20250116 | 164600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 126 | 20250116 | 164500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 127 | 20250116 | 164400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 128 | 20250116 | 164300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 129 | 20250116 | 164200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 130 | 20250116 | 164100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 131 | 20250116 | 164000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 132 | 20250116 | 163900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 133 | 20250116 | 163800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 134 | 20250116 | 163700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 135 | 20250116 | 163600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 136 | 20250116 | 163500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 137 | 20250116 | 163400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 138 | 20250116 | 163300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 139 | 20250116 | 163200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 140 | 20250116 | 163100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 141 | 20250116 | 163000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 142 | 20250116 | 162900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 143 | 20250116 | 162800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 144 | 20250116 | 162700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 145 | 20250116 | 162600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 146 | 20250116 | 162500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 147 | 20250116 | 162400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 148 | 20250116 | 162300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 149 | 20250116 | 162200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 150 | 20250116 | 162100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 151 | 20250116 | 162000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 152 | 20250116 | 161900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 153 | 20250116 | 161800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 154 | 20250116 | 161700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 155 | 20250116 | 161600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 156 | 20250116 | 161500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 157 | 20250116 | 161400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 158 | 20250116 | 161300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 159 | 20250116 | 161200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 160 | 20250116 | 161100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 161 | 20250116 | 161000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 162 | 20250116 | 160900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 163 | 20250116 | 160800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 164 | 20250116 | 160700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 165 | 20250116 | 160600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 166 | 20250116 | 160500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 167 | 20250116 | 160400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 168 | 20250116 | 160300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 169 | 20250116 | 160200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 170 | 20250116 | 160100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 171 | 20250116 | 160000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 172 | 20250116 | 155900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 173 | 20250116 | 155800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 174 | 20250116 | 155700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 175 | 20250116 | 155600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 176 | 20250116 | 155500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 177 | 20250116 | 155400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 178 | 20250116 | 155300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 179 | 20250116 | 155200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 180 | 20250116 | 155100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 181 | 20250116 | 155000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20250116 | 154900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 183 | 20250116 | 154800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20250116 | 154700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 185 | 20250116 | 154600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 186 | 20250116 | 154500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 187 | 20250116 | 154400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 188 | 20250116 | 154300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 189 | 20250116 | 154200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 190 | 20250116 | 154100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20250116 | 154000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 192 | 20250116 | 153900 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 193 | 20250116 | 153800 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 194 | 20250116 | 153700 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 195 | 20250116 | 153600 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 196 | 20250116 | 153500 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 197 | 20250116 | 153400 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 198 | 20250116 | 153300 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 199 | 20250116 | 153200 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 200 | 20250116 | 153100 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 0 |
| 201 | 20250116 | 153000 | 2860306205 | 2915 | 2915 | 2915 | 2915 | 30290 |
| 202 | 20250116 | 152900 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20250116 | 152800 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20250116 | 152700 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20250116 | 152600 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20250116 | 152500 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20250116 | 152400 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20250116 | 152300 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20250116 | 152200 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20250116 | 152100 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20250116 | 152000 | 2772010855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20250116 | 151900 | 2772010855 | 2900 | 2895 | 2900 | 2895 | 14210 |
| 213 | 20250116 | 151800 | 2730817040 | 2900 | 2895 | 2900 | 2895 | 7511 |
| 214 | 20250116 | 151700 | 2709067225 | 2900 | 2900 | 2900 | 2895 | 6774 |
| 215 | 20250116 | 151600 | 2689429925 | 2900 | 2895 | 2900 | 2890 | 8766 |
| 216 | 20250116 | 151500 | 2664052395 | 2895 | 2890 | 2895 | 2890 | 1793 |
| 217 | 20250116 | 151400 | 2658867880 | 2895 | 2890 | 2895 | 2890 | 3154 |
| 218 | 20250116 | 151300 | 2649741810 | 2890 | 2890 | 2895 | 2885 | 3436 |
| 219 | 20250116 | 151200 | 2639800920 | 2890 | 2895 | 2895 | 2885 | 2656 |
| 220 | 20250116 | 151100 | 2632129350 | 2880 | 2885 | 2895 | 2880 | 12243 |
| 221 | 20250116 | 151000 | 2596757545 | 2890 | 2885 | 2890 | 2880 | 5834 |
| 222 | 20250116 | 150900 | 2579916720 | 2885 | 2885 | 2890 | 2885 | 9783 |
| 223 | 20250116 | 150800 | 2551692370 | 2890 | 2890 | 2890 | 2885 | 1798 |
| 224 | 20250116 | 150700 | 2546497535 | 2890 | 2890 | 2890 | 2885 | 1705 |
| 225 | 20250116 | 150600 | 2541574565 | 2885 | 2890 | 2890 | 2885 | 3325 |
| 226 | 20250116 | 150500 | 2531977405 | 2890 | 2885 | 2890 | 2885 | 2746 |
| 227 | 20250116 | 150400 | 2524048345 | 2880 | 2890 | 2890 | 2880 | 3984 |
| 228 | 20250116 | 150300 | 2512558030 | 2890 | 2890 | 2890 | 2880 | 16651 |
| 229 | 20250116 | 150200 | 2464530490 | 2895 | 2890 | 2895 | 2885 | 7052 |
| 230 | 20250116 | 150100 | 2444155450 | 2890 | 2890 | 2890 | 2880 | 2928 |
| 231 | 20250116 | 150000 | 2435698890 | 2890 | 2880 | 2890 | 2875 | 5391 |
| 232 | 20250116 | 145900 | 2420152765 | 2890 | 2890 | 2890 | 2880 | 5326 |
| 233 | 20250116 | 145800 | 2404770370 | 2895 | 2900 | 2900 | 2885 | 7414 |
| 234 | 20250116 | 145700 | 2383319385 | 2885 | 2870 | 2900 | 2870 | 88383 |
| 235 | 20250116 | 145600 | 2128720200 | 2870 | 2875 | 2880 | 2870 | 4535 |
| 236 | 20250116 | 145500 | 2115681340 | 2875 | 2870 | 2880 | 2865 | 15929 |
| 237 | 20250116 | 145400 | 2069922555 | 2865 | 2865 | 2870 | 2865 | 520 |
| 238 | 20250116 | 145300 | 2068432745 | 2870 | 2860 | 2870 | 2860 | 705 |
| 239 | 20250116 | 145200 | 2066415410 | 2870 | 2870 | 2870 | 2865 | 455 |
| 240 | 20250116 | 145100 | 2065111310 | 2870 | 2860 | 2870 | 2860 | 7775 |
| 241 | 20250116 | 145000 | 2042838765 | 2850 | 2850 | 2850 | 2850 | 656 |
| 242 | 20250116 | 144900 | 2040969165 | 2855 | 2855 | 2855 | 2850 | 2673 |
| 243 | 20250116 | 144800 | 2033337770 | 2855 | 2855 | 2855 | 2855 | 1088 |
| 244 | 20250116 | 144700 | 2030231530 | 2855 | 2865 | 2865 | 2855 | 475 |
| 245 | 20250116 | 144600 | 2028874615 | 2860 | 2855 | 2860 | 2850 | 8472 |
| 246 | 20250116 | 144500 | 2004653935 | 2855 | 2855 | 2855 | 2850 | 2865 |
| 247 | 20250116 | 144400 | 1996474860 | 2855 | 2860 | 2860 | 2855 | 431 |
| 248 | 20250116 | 144300 | 1995242950 | 2860 | 2860 | 2860 | 2860 | 2000 |
| 249 | 20250116 | 144200 | 1989522950 | 2860 | 2860 | 2865 | 2855 | 8442 |
| 250 | 20250116 | 144100 | 1965405390 | 2860 | 2860 | 2860 | 2860 | 1546 |
| 251 | 20250116 | 144000 | 1960983830 | 2865 | 2865 | 2865 | 2860 | 3331 |
| 252 | 20250116 | 143900 | 1951445685 | 2865 | 2855 | 2865 | 2855 | 3792 |
| 253 | 20250116 | 143800 | 1940592045 | 2855 | 2870 | 2870 | 2845 | 5014 |
| 254 | 20250116 | 143700 | 1926275390 | 2860 | 2840 | 2880 | 2840 | 40823 |
| 255 | 20250116 | 143600 | 1809261085 | 2840 | 2840 | 2845 | 2840 | 137 |
| 256 | 20250116 | 143500 | 1808871990 | 2840 | 2840 | 2850 | 2840 | 1821 |
| 257 | 20250116 | 143400 | 1803694370 | 2835 | 2830 | 2835 | 2830 | 2039 |
| 258 | 20250116 | 143300 | 1797915555 | 2830 | 2825 | 2830 | 2825 | 929 |
| 259 | 20250116 | 143200 | 1795288725 | 2815 | 2815 | 2815 | 2815 | 10 |
| 260 | 20250116 | 143100 | 1795260575 | 2820 | 2830 | 2830 | 2820 | 2703 |
| 261 | 20250116 | 143000 | 1787625020 | 2825 | 2825 | 2830 | 2825 | 1132 |
| 262 | 20250116 | 142900 | 1784424620 | 2830 | 2830 | 2830 | 2830 | 305 |
| 263 | 20250116 | 142800 | 1783561470 | 2840 | 2840 | 2840 | 2840 | 0 |
| 264 | 20250116 | 142700 | 1783561470 | 2840 | 2840 | 2840 | 2840 | 0 |
| 265 | 20250116 | 142600 | 1783561470 | 2840 | 2835 | 2840 | 2835 | 503 |
| 266 | 20250116 | 142500 | 1782135450 | 2835 | 2835 | 2835 | 2835 | 1 |
| 267 | 20250116 | 142400 | 1782132615 | 2840 | 2830 | 2840 | 2830 | 230 |
| 268 | 20250116 | 142300 | 1781479715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 269 | 20250116 | 142200 | 1781479715 | 2830 | 2830 | 2830 | 2830 | 145 |
| 270 | 20250116 | 142100 | 1781069365 | 2830 | 2830 | 2830 | 2830 | 0 |
| 271 | 20250116 | 142000 | 1781069365 | 2830 | 2830 | 2830 | 2830 | 0 |
| 272 | 20250116 | 141900 | 1781069365 | 2830 | 2840 | 2840 | 2830 | 4 |
| 273 | 20250116 | 141800 | 1781058015 | 2825 | 2825 | 2825 | 2825 | 35 |
| 274 | 20250116 | 141700 | 1780959140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 275 | 20250116 | 141600 | 1780959140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 276 | 20250116 | 141500 | 1780959140 | 2825 | 2825 | 2825 | 2825 | 0 |
| 277 | 20250116 | 141400 | 1780959140 | 2825 | 2825 | 2825 | 2825 | 1 |
| 278 | 20250116 | 141300 | 1780956315 | 2835 | 2830 | 2835 | 2830 | 759 |
| 279 | 20250116 | 141200 | 1778805845 | 2830 | 2830 | 2830 | 2830 | 171 |
| 280 | 20250116 | 141100 | 1778321915 | 2830 | 2825 | 2830 | 2825 | 502 |
| 281 | 20250116 | 141000 | 1776902505 | 2825 | 2825 | 2825 | 2825 | 1 |
| 282 | 20250116 | 140900 | 1776899680 | 2825 | 2830 | 2830 | 2825 | 335 |
| 283 | 20250116 | 140800 | 1775953165 | 2825 | 2830 | 2830 | 2825 | 138 |
| 284 | 20250116 | 140700 | 1775562675 | 2830 | 2830 | 2830 | 2830 | 0 |
| 285 | 20250116 | 140600 | 1775562675 | 2830 | 2830 | 2830 | 2830 | 0 |
| 286 | 20250116 | 140500 | 1775562675 | 2830 | 2825 | 2830 | 2825 | 51 |
| 287 | 20250116 | 140400 | 1775418595 | 2830 | 2830 | 2830 | 2830 | 0 |
| 288 | 20250116 | 140300 | 1775418595 | 2830 | 2830 | 2830 | 2830 | 200 |
| 289 | 20250116 | 140200 | 1774852595 | 2830 | 2830 | 2830 | 2830 | 323 |
| 290 | 20250116 | 140100 | 1773938505 | 2825 | 2825 | 2825 | 2825 | 40 |
| 291 | 20250116 | 140000 | 1773825505 | 2825 | 2840 | 2840 | 2825 | 2981 |
| 292 | 20250116 | 135900 | 1765383325 | 2835 | 2835 | 2835 | 2835 | 800 |
| 293 | 20250116 | 135800 | 1763115325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 294 | 20250116 | 135700 | 1763115325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 295 | 20250116 | 135600 | 1763115325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20250116 | 135500 | 1763115325 | 2835 | 2840 | 2840 | 2835 | 200 |
| 297 | 20250116 | 135400 | 1762547825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 298 | 20250116 | 135300 | 1762547825 | 2840 | 2840 | 2840 | 2840 | 4 |
| 299 | 20250116 | 135200 | 1762536465 | 2840 | 2835 | 2840 | 2835 | 24 |
| 300 | 20250116 | 135100 | 1762468320 | 2840 | 2845 | 2845 | 2840 | 256 |
| 301 | 20250116 | 135000 | 1761741275 | 2850 | 2850 | 2850 | 2850 | 0 |
| 302 | 20250116 | 134900 | 1761741275 | 2850 | 2850 | 2850 | 2850 | 27 |
| 303 | 20250116 | 134800 | 1761664325 | 2850 | 2850 | 2850 | 2850 | 0 |
| 304 | 20250116 | 134700 | 1761664325 | 2850 | 2850 | 2850 | 2850 | 2 |
| 305 | 20250116 | 134600 | 1761658625 | 2840 | 2840 | 2840 | 2840 | 138 |
| 306 | 20250116 | 134500 | 1761266705 | 2840 | 2850 | 2850 | 2840 | 48 |
| 307 | 20250116 | 134400 | 1761130015 | 2850 | 2840 | 2850 | 2840 | 3000 |
| 308 | 20250116 | 134300 | 1752586750 | 2840 | 2840 | 2840 | 2840 | 0 |
| 309 | 20250116 | 134200 | 1752586750 | 2840 | 2840 | 2840 | 2840 | 30 |
| 310 | 20250116 | 134100 | 1752501550 | 2840 | 2840 | 2840 | 2840 | 56 |
| 311 | 20250116 | 134000 | 1752342510 | 2840 | 2840 | 2840 | 2840 | 901 |
| 312 | 20250116 | 133900 | 1749783670 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20250116 | 133800 | 1749783670 | 2835 | 2835 | 2835 | 2835 | 1292 |
| 314 | 20250116 | 133700 | 1746120850 | 2835 | 2835 | 2835 | 2835 | 200 |
| 315 | 20250116 | 133600 | 1745553850 | 2835 | 2835 | 2835 | 2835 | 0 |
| 316 | 20250116 | 133500 | 1745553850 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20250116 | 133400 | 1745553850 | 2835 | 2835 | 2835 | 2835 | 1 |
| 318 | 20250116 | 133300 | 1745551015 | 2835 | 2835 | 2835 | 2835 | 0 |
| 319 | 20250116 | 133200 | 1745551015 | 2835 | 2835 | 2835 | 2835 | 0 |
| 320 | 20250116 | 133100 | 1745551015 | 2835 | 2835 | 2835 | 2835 | 0 |
| 321 | 20250116 | 133000 | 1745551015 | 2835 | 2835 | 2835 | 2835 | 1 |
| 322 | 20250116 | 132900 | 1745548180 | 2840 | 2840 | 2840 | 2840 | 0 |
| 323 | 20250116 | 132800 | 1745548180 | 2840 | 2840 | 2840 | 2840 | 1260 |
| 324 | 20250116 | 132700 | 1741969780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 325 | 20250116 | 132600 | 1741969780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 326 | 20250116 | 132500 | 1741969780 | 2840 | 2840 | 2840 | 2840 | 400 |
| 327 | 20250116 | 132400 | 1740833780 | 2840 | 2860 | 2860 | 2840 | 1997 |
| 328 | 20250116 | 132300 | 1735152360 | 2860 | 2860 | 2860 | 2860 | 500 |
| 329 | 20250116 | 132200 | 1733722360 | 2860 | 2845 | 2860 | 2845 | 3770 |
| 330 | 20250116 | 132100 | 1722967245 | 2845 | 2845 | 2845 | 2845 | 0 |
| 331 | 20250116 | 132000 | 1722967245 | 2845 | 2845 | 2845 | 2845 | 70 |
| 332 | 20250116 | 131900 | 1722768095 | 2850 | 2835 | 2850 | 2835 | 1678 |
| 333 | 20250116 | 131800 | 1717997105 | 2835 | 2835 | 2835 | 2835 | 100 |
| 334 | 20250116 | 131700 | 1717713605 | 2835 | 2830 | 2835 | 2825 | 914 |
| 335 | 20250116 | 131600 | 1715129420 | 2830 | 2830 | 2830 | 2830 | 5 |
| 336 | 20250116 | 131500 | 1715115270 | 2825 | 2835 | 2835 | 2825 | 273 |
| 337 | 20250116 | 131400 | 1714342045 | 2835 | 2840 | 2840 | 2835 | 520 |
| 338 | 20250116 | 131300 | 1712867745 | 2835 | 2835 | 2835 | 2835 | 202 |
| 339 | 20250116 | 131200 | 1712295075 | 2835 | 2835 | 2835 | 2830 | 932 |
| 340 | 20250116 | 131100 | 1709655015 | 2840 | 2840 | 2840 | 2840 | 73 |
| 341 | 20250116 | 131000 | 1709447695 | 2840 | 2840 | 2845 | 2840 | 1306 |
| 342 | 20250116 | 130900 | 1705735095 | 2835 | 2835 | 2835 | 2835 | 980 |
| 343 | 20250116 | 130800 | 1702956795 | 2835 | 2830 | 2835 | 2830 | 2943 |
| 344 | 20250116 | 130700 | 1694627495 | 2830 | 2830 | 2830 | 2830 | 10 |
| 345 | 20250116 | 130600 | 1694599195 | 2830 | 2830 | 2830 | 2830 | 0 |
| 346 | 20250116 | 130500 | 1694599195 | 2830 | 2830 | 2830 | 2830 | 0 |
| 347 | 20250116 | 130400 | 1694599195 | 2830 | 2830 | 2830 | 2825 | 342 |
| 348 | 20250116 | 130300 | 1693631835 | 2830 | 2825 | 2830 | 2825 | 412 |
| 349 | 20250116 | 130200 | 1692467375 | 2830 | 2830 | 2830 | 2830 | 100 |
| 350 | 20250116 | 130100 | 1692184375 | 2830 | 2825 | 2830 | 2825 | 51 |
| 351 | 20250116 | 130000 | 1692040295 | 2825 | 2815 | 2825 | 2815 | 1132 |
| 352 | 20250116 | 125900 | 1688842905 | 2805 | 2810 | 2810 | 2805 | 1402 |
| 353 | 20250116 | 125800 | 1684904125 | 2810 | 2810 | 2810 | 2810 | 0 |
| 354 | 20250116 | 125700 | 1684904125 | 2810 | 2810 | 2810 | 2810 | 1747 |
| 355 | 20250116 | 125600 | 1679995055 | 2810 | 2815 | 2815 | 2810 | 1500 |
| 356 | 20250116 | 125500 | 1675773545 | 2820 | 2820 | 2820 | 2820 | 400 |
| 357 | 20250116 | 125400 | 1674645545 | 2835 | 2820 | 2835 | 2820 | 2835 |
| 358 | 20250116 | 125300 | 1666622530 | 2825 | 2820 | 2825 | 2810 | 15282 |
| 359 | 20250116 | 125200 | 1623586080 | 2815 | 2820 | 2820 | 2815 | 625 |
| 360 | 20250116 | 125100 | 1621824735 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20250116 | 125000 | 1621824735 | 2820 | 2825 | 2825 | 2820 | 1330 |
| 362 | 20250116 | 124900 | 1618073545 | 2820 | 2820 | 2820 | 2820 | 94 |
| 363 | 20250116 | 124800 | 1617808465 | 2830 | 2830 | 2830 | 2830 | 10 |
| 364 | 20250116 | 124700 | 1617780165 | 2815 | 2830 | 2830 | 2815 | 7312 |
| 365 | 20250116 | 124600 | 1597132910 | 2835 | 2835 | 2835 | 2835 | 6086 |
| 366 | 20250116 | 124500 | 1579879100 | 2835 | 2835 | 2835 | 2835 | 2 |
| 367 | 20250116 | 124400 | 1579873430 | 2835 | 2835 | 2835 | 2835 | 1500 |
| 368 | 20250116 | 124300 | 1575620930 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 369 | 20250116 | 124200 | 1572785930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 370 | 20250116 | 124100 | 1572785930 | 2835 | 2835 | 2835 | 2835 | 0 |
| 371 | 20250116 | 124000 | 1572785930 | 2835 | 2835 | 2835 | 2835 | 264 |
| 372 | 20250116 | 123900 | 1572037490 | 2840 | 2840 | 2840 | 2840 | 0 |
| 373 | 20250116 | 123800 | 1572037490 | 2840 | 2840 | 2840 | 2840 | 0 |
| 374 | 20250116 | 123700 | 1572037490 | 2840 | 2840 | 2840 | 2840 | 1427 |
| 375 | 20250116 | 123600 | 1567984810 | 2840 | 2840 | 2840 | 2840 | 0 |
| 376 | 20250116 | 123500 | 1567984810 | 2840 | 2840 | 2840 | 2840 | 20 |
| 377 | 20250116 | 123400 | 1567928010 | 2850 | 2850 | 2850 | 2850 | 31 |
| 378 | 20250116 | 123300 | 1567839660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 379 | 20250116 | 123200 | 1567839660 | 2840 | 2840 | 2840 | 2840 | 100 |
| 380 | 20250116 | 123100 | 1567555660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 381 | 20250116 | 123000 | 1567555660 | 2840 | 2840 | 2840 | 2840 | 590 |
| 382 | 20250116 | 122900 | 1565880060 | 2840 | 2835 | 2840 | 2835 | 504 |
| 383 | 20250116 | 122800 | 1564448925 | 2840 | 2835 | 2840 | 2835 | 878 |
| 384 | 20250116 | 122700 | 1561956455 | 2835 | 2840 | 2840 | 2835 | 5033 |
| 385 | 20250116 | 122600 | 1547668235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 386 | 20250116 | 122500 | 1547668235 | 2840 | 2840 | 2840 | 2840 | 1 |
| 387 | 20250116 | 122400 | 1547665395 | 2840 | 2840 | 2840 | 2840 | 2060 |
| 388 | 20250116 | 122300 | 1541814995 | 2845 | 2840 | 2845 | 2840 | 41 |
| 389 | 20250116 | 122200 | 1541698550 | 2845 | 2845 | 2845 | 2845 | 42 |
| 390 | 20250116 | 122100 | 1541579060 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 391 | 20250116 | 122000 | 1538734060 | 2840 | 2840 | 2840 | 2840 | 0 |
| 392 | 20250116 | 121900 | 1538734060 | 2840 | 2840 | 2840 | 2840 | 3 |
| 393 | 20250116 | 121800 | 1538725540 | 2840 | 2845 | 2845 | 2840 | 616 |
| 394 | 20250116 | 121700 | 1536973120 | 2845 | 2845 | 2845 | 2845 | 5 |
| 395 | 20250116 | 121600 | 1536958895 | 2840 | 2840 | 2840 | 2840 | 0 |
| 396 | 20250116 | 121500 | 1536958895 | 2840 | 2850 | 2850 | 2840 | 45 |
| 397 | 20250116 | 121400 | 1536830995 | 2850 | 2840 | 2850 | 2840 | 20 |
| 398 | 20250116 | 121300 | 1536774095 | 2845 | 2850 | 2850 | 2845 | 1943 |
| 399 | 20250116 | 121200 | 1531245910 | 2850 | 2850 | 2850 | 2850 | 150 |
| 400 | 20250116 | 121100 | 1530818410 | 2850 | 2850 | 2850 | 2850 | 2091 |
| 401 | 20250116 | 121000 | 1524859060 | 2850 | 2850 | 2850 | 2850 | 0 |
| 402 | 20250116 | 120900 | 1524859060 | 2850 | 2850 | 2850 | 2850 | 19 |
| 403 | 20250116 | 120800 | 1524804910 | 2850 | 2850 | 2850 | 2850 | 11 |
| 404 | 20250116 | 120700 | 1524773560 | 2845 | 2845 | 2845 | 2845 | 31 |
| 405 | 20250116 | 120600 | 1524685365 | 2845 | 2845 | 2845 | 2845 | 203 |
| 406 | 20250116 | 120500 | 1524107830 | 2845 | 2845 | 2845 | 2845 | 250 |
| 407 | 20250116 | 120400 | 1523396580 | 2845 | 2850 | 2850 | 2845 | 373 |
| 408 | 20250116 | 120300 | 1522334645 | 2845 | 2855 | 2855 | 2845 | 321 |
| 409 | 20250116 | 120200 | 1521418400 | 2845 | 2845 | 2845 | 2845 | 100 |
| 410 | 20250116 | 120100 | 1521133900 | 2845 | 2845 | 2845 | 2845 | 0 |
| 411 | 20250116 | 120000 | 1521133900 | 2845 | 2850 | 2850 | 2845 | 319 |
| 412 | 20250116 | 115900 | 1520225575 | 2850 | 2850 | 2850 | 2850 | 1285 |
| 413 | 20250116 | 115800 | 1516563325 | 2855 | 2855 | 2855 | 2855 | 0 |
| 414 | 20250116 | 115700 | 1516563325 | 2855 | 2850 | 2855 | 2850 | 567 |
| 415 | 20250116 | 115600 | 1514944570 | 2850 | 2850 | 2850 | 2850 | 453 |
| 416 | 20250116 | 115500 | 1513653520 | 2850 | 2850 | 2850 | 2845 | 782 |
| 417 | 20250116 | 115400 | 1511426670 | 2850 | 2850 | 2850 | 2850 | 0 |
| 418 | 20250116 | 115300 | 1511426670 | 2850 | 2850 | 2850 | 2850 | 107 |
| 419 | 20250116 | 115200 | 1511121720 | 2850 | 2850 | 2850 | 2850 | 1438 |
| 420 | 20250116 | 115100 | 1507023420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 421 | 20250116 | 115000 | 1507023420 | 2850 | 2840 | 2850 | 2840 | 101 |
| 422 | 20250116 | 114900 | 1506736570 | 2840 | 2840 | 2840 | 2840 | 0 |
| 423 | 20250116 | 114800 | 1506736570 | 2840 | 2840 | 2850 | 2840 | 503 |
| 424 | 20250116 | 114700 | 1505305540 | 2840 | 2850 | 2850 | 2840 | 2864 |
| 425 | 20250116 | 114600 | 1497160750 | 2850 | 2850 | 2850 | 2850 | 41 |
| 426 | 20250116 | 114500 | 1497043900 | 2845 | 2845 | 2845 | 2845 | 4381 |
| 427 | 20250116 | 114400 | 1484579955 | 2845 | 2845 | 2845 | 2845 | 0 |
| 428 | 20250116 | 114300 | 1484579955 | 2845 | 2845 | 2845 | 2835 | 4443 |
| 429 | 20250116 | 114200 | 1471955990 | 2845 | 2845 | 2845 | 2845 | 15 |
| 430 | 20250116 | 114100 | 1471913315 | 2845 | 2845 | 2845 | 2845 | 10 |
| 431 | 20250116 | 114000 | 1471884865 | 2850 | 2850 | 2850 | 2850 | 0 |
| 432 | 20250116 | 113900 | 1471884865 | 2850 | 2850 | 2850 | 2850 | 40 |
| 433 | 20250116 | 113800 | 1471770865 | 2850 | 2845 | 2850 | 2845 | 217 |
| 434 | 20250116 | 113700 | 1471153480 | 2845 | 2850 | 2855 | 2845 | 1392 |
| 435 | 20250116 | 113600 | 1467188210 | 2855 | 2855 | 2855 | 2855 | 11 |
| 436 | 20250116 | 113500 | 1467156805 | 2850 | 2850 | 2850 | 2850 | 508 |
| 437 | 20250116 | 113400 | 1465709005 | 2850 | 2850 | 2850 | 2850 | 0 |
| 438 | 20250116 | 113300 | 1465709005 | 2850 | 2850 | 2850 | 2850 | 4080 |
| 439 | 20250116 | 113200 | 1454081005 | 2850 | 2850 | 2850 | 2850 | 1101 |
| 440 | 20250116 | 113100 | 1450943155 | 2855 | 2855 | 2855 | 2855 | 510 |
| 441 | 20250116 | 113000 | 1449487105 | 2855 | 2855 | 2855 | 2855 | 918 |
| 442 | 20250116 | 112900 | 1446866215 | 2855 | 2855 | 2855 | 2855 | 1 |
| 443 | 20250116 | 112800 | 1446863360 | 2860 | 2860 | 2860 | 2860 | 2 |
| 444 | 20250116 | 112700 | 1446857640 | 2860 | 2850 | 2860 | 2850 | 9 |
| 445 | 20250116 | 112600 | 1446831940 | 2860 | 2860 | 2860 | 2860 | 200 |
| 446 | 20250116 | 112500 | 1446259940 | 2860 | 2860 | 2860 | 2860 | 3208 |
| 447 | 20250116 | 112400 | 1437085060 | 2860 | 2860 | 2860 | 2855 | 222 |
| 448 | 20250116 | 112300 | 1436450150 | 2860 | 2855 | 2860 | 2855 | 1138 |
| 449 | 20250116 | 112200 | 1433200470 | 2850 | 2850 | 2850 | 2850 | 260 |
| 450 | 20250116 | 112100 | 1432459470 | 2845 | 2845 | 2845 | 2845 | 238 |
| 451 | 20250116 | 112000 | 1431782360 | 2845 | 2845 | 2845 | 2845 | 1 |
| 452 | 20250116 | 111900 | 1431779515 | 2845 | 2845 | 2845 | 2845 | 545 |
| 453 | 20250116 | 111800 | 1430228990 | 2845 | 2850 | 2850 | 2845 | 1243 |
| 454 | 20250116 | 111700 | 1426688505 | 2855 | 2855 | 2855 | 2855 | 5 |
| 455 | 20250116 | 111600 | 1426674230 | 2855 | 2855 | 2855 | 2855 | 10 |
| 456 | 20250116 | 111500 | 1426645680 | 2855 | 2855 | 2860 | 2850 | 275 |
| 457 | 20250116 | 111400 | 1425860570 | 2860 | 2860 | 2860 | 2860 | 200 |
| 458 | 20250116 | 111300 | 1425288570 | 2855 | 2855 | 2860 | 2845 | 7741 |
| 459 | 20250116 | 111200 | 1403203470 | 2860 | 2860 | 2860 | 2860 | 399 |
| 460 | 20250116 | 111100 | 1402062330 | 2865 | 2865 | 2865 | 2865 | 381 |
| 461 | 20250116 | 111000 | 1400970765 | 2865 | 2860 | 2865 | 2860 | 814 |
| 462 | 20250116 | 110900 | 1398640205 | 2865 | 2865 | 2865 | 2860 | 1198 |
| 463 | 20250116 | 110800 | 1395208630 | 2865 | 2865 | 2870 | 2865 | 3 |
| 464 | 20250116 | 110700 | 1395200030 | 2870 | 2870 | 2870 | 2865 | 1021 |
| 465 | 20250116 | 110600 | 1392269860 | 2870 | 2860 | 2870 | 2860 | 81 |
| 466 | 20250116 | 110500 | 1392037890 | 2860 | 2865 | 2865 | 2860 | 821 |
| 467 | 20250116 | 110400 | 1389685995 | 2860 | 2860 | 2865 | 2860 | 1020 |
| 468 | 20250116 | 110300 | 1386765945 | 2860 | 2860 | 2860 | 2860 | 215 |
| 469 | 20250116 | 110200 | 1386151045 | 2870 | 2865 | 2870 | 2865 | 1251 |
| 470 | 20250116 | 110100 | 1382561780 | 2865 | 2865 | 2865 | 2865 | 802 |
| 471 | 20250116 | 110000 | 1380264050 | 2865 | 2865 | 2865 | 2865 | 116 |
| 472 | 20250116 | 105900 | 1379931710 | 2870 | 2860 | 2870 | 2860 | 202 |
| 473 | 20250116 | 105800 | 1379352620 | 2860 | 2855 | 2870 | 2855 | 806 |
| 474 | 20250116 | 105700 | 1377042920 | 2865 | 2865 | 2865 | 2860 | 780 |
| 475 | 20250116 | 105600 | 1374811720 | 2865 | 2865 | 2865 | 2860 | 2134 |
| 476 | 20250116 | 105500 | 1368705315 | 2860 | 2860 | 2860 | 2860 | 1041 |
| 477 | 20250116 | 105400 | 1365728055 | 2855 | 2850 | 2855 | 2850 | 1733 |
| 478 | 20250116 | 105300 | 1360783430 | 2860 | 2845 | 2860 | 2840 | 4565 |
| 479 | 20250116 | 105200 | 1347808000 | 2845 | 2850 | 2850 | 2845 | 755 |
| 480 | 20250116 | 105100 | 1345659500 | 2860 | 2860 | 2860 | 2850 | 2602 |
| 481 | 20250116 | 105000 | 1338233090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 482 | 20250116 | 104900 | 1338233090 | 2860 | 2860 | 2860 | 2860 | 451 |
| 483 | 20250116 | 104800 | 1336943230 | 2860 | 2855 | 2860 | 2855 | 741 |
| 484 | 20250116 | 104700 | 1334826480 | 2845 | 2855 | 2860 | 2845 | 3402 |
| 485 | 20250116 | 104600 | 1325138920 | 2850 | 2860 | 2860 | 2845 | 461 |
| 486 | 20250116 | 104500 | 1323824965 | 2845 | 2860 | 2860 | 2845 | 2911 |
| 487 | 20250116 | 104400 | 1315524715 | 2860 | 2860 | 2860 | 2860 | 648 |
| 488 | 20250116 | 104300 | 1313671435 | 2860 | 2855 | 2860 | 2855 | 608 |
| 489 | 20250116 | 104200 | 1311932815 | 2860 | 2860 | 2860 | 2860 | 450 |
| 490 | 20250116 | 104100 | 1310645815 | 2870 | 2865 | 2870 | 2865 | 514 |
| 491 | 20250116 | 104000 | 1309171155 | 2865 | 2865 | 2865 | 2865 | 100 |
| 492 | 20250116 | 103900 | 1308884655 | 2865 | 2865 | 2865 | 2850 | 6476 |
| 493 | 20250116 | 103800 | 1290333315 | 2850 | 2865 | 2865 | 2850 | 204 |
| 494 | 20250116 | 103700 | 1289749470 | 2870 | 2845 | 2870 | 2845 | 3480 |
| 495 | 20250116 | 103600 | 1279779440 | 2845 | 2870 | 2870 | 2845 | 371 |
| 496 | 20250116 | 103500 | 1278722435 | 2855 | 2850 | 2870 | 2850 | 1115 |
| 497 | 20250116 | 103400 | 1275534130 | 2865 | 2860 | 2865 | 2860 | 1385 |
| 498 | 20250116 | 103300 | 1271570525 | 2860 | 2855 | 2860 | 2855 | 401 |
| 499 | 20250116 | 103200 | 1270425665 | 2855 | 2855 | 2855 | 2855 | 1 |
| 500 | 20250116 | 103100 | 1270422810 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 501 | 20250116 | 103000 | 1267572810 | 2855 | 2850 | 2855 | 2840 | 289 |
| 502 | 20250116 | 102900 | 1266750685 | 2855 | 2855 | 2855 | 2845 | 532 |
| 503 | 20250116 | 102800 | 1265237095 | 2845 | 2850 | 2860 | 2845 | 4514 |
| 504 | 20250116 | 102700 | 1252372730 | 2860 | 2855 | 2865 | 2850 | 59 |
| 505 | 20250116 | 102600 | 1252204550 | 2870 | 2870 | 2870 | 2850 | 1931 |
| 506 | 20250116 | 102500 | 1246691160 | 2870 | 2870 | 2870 | 2850 | 5178 |
| 507 | 20250116 | 102400 | 1231895300 | 2870 | 2865 | 2870 | 2865 | 354 |
| 508 | 20250116 | 102300 | 1230881080 | 2860 | 2865 | 2875 | 2860 | 3553 |
| 509 | 20250116 | 102200 | 1220707170 | 2865 | 2870 | 2875 | 2860 | 3240 |
| 510 | 20250116 | 102100 | 1211417545 | 2870 | 2860 | 2870 | 2860 | 925 |
| 511 | 20250116 | 102000 | 1208767480 | 2865 | 2860 | 2870 | 2860 | 757 |
| 512 | 20250116 | 101900 | 1206601365 | 2860 | 2870 | 2870 | 2860 | 50 |
| 513 | 20250116 | 101800 | 1206457885 | 2870 | 2870 | 2870 | 2870 | 1604 |
| 514 | 20250116 | 101700 | 1201854405 | 2870 | 2865 | 2870 | 2855 | 1199 |
| 515 | 20250116 | 101600 | 1198424705 | 2860 | 2860 | 2870 | 2860 | 2227 |
| 516 | 20250116 | 101500 | 1192051775 | 2860 | 2865 | 2870 | 2860 | 5607 |
| 517 | 20250116 | 101400 | 1175995235 | 2870 | 2870 | 2870 | 2870 | 1013 |
| 518 | 20250116 | 101300 | 1173087925 | 2870 | 2870 | 2875 | 2865 | 1877 |
| 519 | 20250116 | 101200 | 1167699235 | 2875 | 2870 | 2875 | 2860 | 4377 |
| 520 | 20250116 | 101100 | 1155155100 | 2870 | 2875 | 2880 | 2860 | 4479 |
| 521 | 20250116 | 101000 | 1142302820 | 2875 | 2870 | 2880 | 2870 | 640 |
| 522 | 20250116 | 100900 | 1140461390 | 2870 | 2870 | 2875 | 2865 | 2063 |
| 523 | 20250116 | 100800 | 1134538085 | 2870 | 2875 | 2875 | 2865 | 7648 |
| 524 | 20250116 | 100700 | 1112565940 | 2875 | 2870 | 2875 | 2865 | 4343 |
| 525 | 20250116 | 100600 | 1100100370 | 2870 | 2875 | 2875 | 2860 | 3061 |
| 526 | 20250116 | 100500 | 1091319325 | 2870 | 2860 | 2875 | 2860 | 4858 |
| 527 | 20250116 | 100400 | 1077391920 | 2860 | 2855 | 2860 | 2850 | 1432 |
| 528 | 20250116 | 100300 | 1073300565 | 2855 | 2865 | 2870 | 2850 | 4432 |
| 529 | 20250116 | 100200 | 1060635595 | 2865 | 2870 | 2870 | 2855 | 6120 |
| 530 | 20250116 | 100100 | 1043125990 | 2870 | 2865 | 2870 | 2860 | 6493 |
| 531 | 20250116 | 100000 | 1024515830 | 2865 | 2865 | 2870 | 2860 | 9151 |
| 532 | 20250116 | 095900 | 998307415 | 2865 | 2870 | 2880 | 2855 | 9811 |
| 533 | 20250116 | 095800 | 970176190 | 2870 | 2840 | 2890 | 2840 | 46953 |
| 534 | 20250116 | 095700 | 835636460 | 2840 | 2845 | 2845 | 2835 | 5394 |
| 535 | 20250116 | 095600 | 820327950 | 2845 | 2845 | 2845 | 2840 | 2114 |
| 536 | 20250116 | 095500 | 814318020 | 2845 | 2835 | 2845 | 2835 | 10035 |
| 537 | 20250116 | 095400 | 785809215 | 2835 | 2835 | 2835 | 2835 | 1671 |
| 538 | 20250116 | 095300 | 781071930 | 2835 | 2830 | 2835 | 2820 | 7819 |
| 539 | 20250116 | 095200 | 758949900 | 2835 | 2835 | 2840 | 2830 | 6348 |
| 540 | 20250116 | 095100 | 740961920 | 2840 | 2835 | 2840 | 2830 | 2198 |
| 541 | 20250116 | 095000 | 734726630 | 2835 | 2825 | 2840 | 2825 | 1900 |
| 542 | 20250116 | 094900 | 729347680 | 2840 | 2840 | 2840 | 2825 | 1602 |
| 543 | 20250116 | 094800 | 724804450 | 2840 | 2830 | 2840 | 2825 | 9817 |
| 544 | 20250116 | 094700 | 697062560 | 2830 | 2840 | 2840 | 2830 | 2859 |
| 545 | 20250116 | 094600 | 688958270 | 2845 | 2845 | 2845 | 2845 | 3344 |
| 546 | 20250116 | 094500 | 679444590 | 2850 | 2850 | 2850 | 2850 | 1039 |
| 547 | 20250116 | 094400 | 676483440 | 2850 | 2845 | 2850 | 2840 | 1368 |
| 548 | 20250116 | 094300 | 672586250 | 2845 | 2850 | 2850 | 2845 | 1852 |
| 549 | 20250116 | 094200 | 667313765 | 2850 | 2845 | 2850 | 2845 | 6596 |
| 550 | 20250116 | 094100 | 648542305 | 2845 | 2840 | 2845 | 2840 | 2793 |
| 551 | 20250116 | 094000 | 640604580 | 2835 | 2840 | 2845 | 2835 | 7991 |
| 552 | 20250116 | 093900 | 617904620 | 2835 | 2835 | 2835 | 2830 | 1862 |
| 553 | 20250116 | 093800 | 612625895 | 2830 | 2835 | 2845 | 2830 | 2543 |
| 554 | 20250116 | 093700 | 605417820 | 2835 | 2845 | 2845 | 2835 | 2551 |
| 555 | 20250116 | 093600 | 598177325 | 2845 | 2835 | 2845 | 2835 | 1578 |
| 556 | 20250116 | 093500 | 593695860 | 2845 | 2845 | 2850 | 2840 | 3873 |
| 557 | 20250116 | 093400 | 582689615 | 2850 | 2850 | 2850 | 2840 | 1756 |
| 558 | 20250116 | 093300 | 577690750 | 2850 | 2845 | 2850 | 2845 | 5504 |
| 559 | 20250116 | 093200 | 562014190 | 2845 | 2845 | 2845 | 2835 | 2363 |
| 560 | 20250116 | 093100 | 555300795 | 2845 | 2840 | 2850 | 2840 | 475 |
| 561 | 20250116 | 093000 | 553950835 | 2840 | 2850 | 2855 | 2835 | 7304 |
| 562 | 20250116 | 092900 | 533162440 | 2850 | 2845 | 2855 | 2840 | 5786 |
| 563 | 20250116 | 092800 | 516718180 | 2850 | 2850 | 2870 | 2835 | 18122 |
| 564 | 20250116 | 092700 | 464950700 | 2840 | 2815 | 2850 | 2815 | 71120 |
| 565 | 20250116 | 092600 | 263943055 | 2815 | 2810 | 2815 | 2810 | 6569 |
| 566 | 20250116 | 092500 | 245460785 | 2810 | 2805 | 2810 | 2805 | 810 |
| 567 | 20250116 | 092400 | 243184760 | 2805 | 2815 | 2815 | 2805 | 1214 |
| 568 | 20250116 | 092300 | 239779355 | 2810 | 2810 | 2815 | 2800 | 6188 |
| 569 | 20250116 | 092200 | 222381665 | 2810 | 2805 | 2810 | 2800 | 1472 |
| 570 | 20250116 | 092100 | 218252860 | 2800 | 2795 | 2805 | 2795 | 739 |
| 571 | 20250116 | 092000 | 216183670 | 2800 | 2805 | 2805 | 2795 | 711 |
| 572 | 20250116 | 091900 | 214195115 | 2800 | 2790 | 2800 | 2790 | 1701 |
| 573 | 20250116 | 091800 | 209443815 | 2800 | 2795 | 2800 | 2795 | 2050 |
| 574 | 20250116 | 091700 | 203714055 | 2805 | 2800 | 2805 | 2800 | 2190 |
| 575 | 20250116 | 091600 | 197582045 | 2795 | 2795 | 2800 | 2795 | 415 |
| 576 | 20250116 | 091500 | 196422110 | 2795 | 2795 | 2800 | 2790 | 990 |
| 577 | 20250116 | 091400 | 193654330 | 2800 | 2800 | 2800 | 2800 | 1768 |
| 578 | 20250116 | 091300 | 188703930 | 2795 | 2800 | 2800 | 2795 | 2418 |
| 579 | 20250116 | 091200 | 181939620 | 2800 | 2800 | 2800 | 2800 | 5890 |
| 580 | 20250116 | 091100 | 165447620 | 2800 | 2795 | 2800 | 2795 | 1287 |
| 581 | 20250116 | 091000 | 161846210 | 2800 | 2810 | 2810 | 2800 | 9409 |
| 582 | 20250116 | 090900 | 135490510 | 2805 | 2810 | 2820 | 2805 | 801 |
| 583 | 20250116 | 090800 | 133237755 | 2815 | 2815 | 2815 | 2810 | 789 |
| 584 | 20250116 | 090700 | 131018120 | 2820 | 2810 | 2820 | 2810 | 1814 |
| 585 | 20250116 | 090600 | 125913200 | 2810 | 2805 | 2820 | 2805 | 6579 |
| 586 | 20250116 | 090500 | 107413610 | 2800 | 2790 | 2800 | 2790 | 3190 |
| 587 | 20250116 | 090400 | 98493880 | 2795 | 2800 | 2800 | 2795 | 9116 |
| 588 | 20250116 | 090300 | 72983660 | 2810 | 2810 | 2810 | 2800 | 734 |
| 589 | 20250116 | 090200 | 70926130 | 2805 | 2815 | 2815 | 2800 | 8650 |
| 590 | 20250116 | 090100 | 46675115 | 2805 | 2815 | 2820 | 2805 | 3795 |
| 591 | 20250116 | 090000 | 35995815 | 2825 | 2795 | 2825 | 2795 | 12800 |