29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 3 | 20250103 | 190100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20250103 | 190000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20250103 | 185900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20250103 | 185800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20250103 | 185700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20250103 | 185600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20250103 | 185500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20250103 | 185400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20250103 | 185300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20250103 | 185200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20250103 | 185100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20250103 | 185000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20250103 | 184900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20250103 | 184800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20250103 | 184700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20250103 | 184600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20250103 | 184500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20250103 | 184400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20250103 | 184300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20250103 | 184200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20250103 | 184100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20250103 | 184000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20250103 | 183900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20250103 | 183800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20250103 | 183700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20250103 | 183600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20250103 | 183500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20250103 | 183400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20250103 | 183300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20250103 | 183200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 33 | 20250103 | 183100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20250103 | 183000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20250103 | 182900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20250103 | 182800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20250103 | 182700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20250103 | 182600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20250103 | 182500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20250103 | 182400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20250103 | 182300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20250103 | 182200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20250103 | 182100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20250103 | 182000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20250103 | 181900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20250103 | 181800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20250103 | 181700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20250103 | 181600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20250103 | 181500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20250103 | 181400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20250103 | 181300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20250103 | 181200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20250103 | 181100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20250103 | 181000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20250103 | 180900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20250103 | 180800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20250103 | 180700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20250103 | 180600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20250103 | 180500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20250103 | 180400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20250103 | 180300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20250103 | 180200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 63 | 20250103 | 180100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20250103 | 180000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20250103 | 175900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20250103 | 175800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20250103 | 175700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20250103 | 175600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20250103 | 175500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20250103 | 175400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20250103 | 175300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20250103 | 175200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20250103 | 175100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20250103 | 175000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20250103 | 174900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20250103 | 174800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20250103 | 174700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20250103 | 174600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20250103 | 174500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20250103 | 174400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20250103 | 174300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20250103 | 174200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20250103 | 174100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20250103 | 174000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20250103 | 173900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20250103 | 173800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20250103 | 173700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20250103 | 173600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20250103 | 173500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20250103 | 173400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20250103 | 173300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20250103 | 173200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 93 | 20250103 | 173100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20250103 | 173000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20250103 | 172900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20250103 | 172800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20250103 | 172700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20250103 | 172600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20250103 | 172500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20250103 | 172400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20250103 | 172300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20250103 | 172200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20250103 | 172100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20250103 | 172000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20250103 | 171900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20250103 | 171800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20250103 | 171700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20250103 | 171600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20250103 | 171500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20250103 | 171400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20250103 | 171300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20250103 | 171200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20250103 | 171100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20250103 | 171000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20250103 | 170900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20250103 | 170800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20250103 | 170700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20250103 | 170600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20250103 | 170500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20250103 | 170400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20250103 | 170300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20250103 | 170200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 123 | 20250103 | 170100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20250103 | 170000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20250103 | 165900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20250103 | 165800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20250103 | 165700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20250103 | 165600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20250103 | 165500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20250103 | 165400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20250103 | 165300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20250103 | 165200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20250103 | 165100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20250103 | 165000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20250103 | 164900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20250103 | 164800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20250103 | 164700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20250103 | 164600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20250103 | 164500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20250103 | 164400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20250103 | 164300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20250103 | 164200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20250103 | 164100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20250103 | 164000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20250103 | 163900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20250103 | 163800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20250103 | 163700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20250103 | 163600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20250103 | 163500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20250103 | 163400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20250103 | 163300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20250103 | 163200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 153 | 20250103 | 163100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20250103 | 163000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20250103 | 162900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20250103 | 162800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20250103 | 162700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20250103 | 162600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20250103 | 162500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20250103 | 162400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20250103 | 162300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20250103 | 162200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20250103 | 162100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20250103 | 162000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20250103 | 161900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20250103 | 161800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20250103 | 161700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20250103 | 161600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20250103 | 161500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20250103 | 161400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20250103 | 161300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20250103 | 161200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20250103 | 161100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20250103 | 161000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20250103 | 160900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20250103 | 160800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20250103 | 160700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20250103 | 160600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20250103 | 160500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20250103 | 160400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20250103 | 160300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20250103 | 160200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 183 | 20250103 | 160100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20250103 | 160000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20250103 | 155900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20250103 | 155800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20250103 | 155700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20250103 | 155600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20250103 | 155500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20250103 | 155400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20250103 | 155300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20250103 | 155200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20250103 | 155100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20250103 | 155000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20250103 | 154900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20250103 | 154800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20250103 | 154700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20250103 | 154600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20250103 | 154500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20250103 | 154400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20250103 | 154300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20250103 | 154200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20250103 | 154100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20250103 | 154000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20250103 | 153900 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20250103 | 153800 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20250103 | 153700 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20250103 | 153600 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20250103 | 153500 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20250103 | 153400 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20250103 | 153300 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20250103 | 153200 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 213 | 20250103 | 153100 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20250103 | 153000 | 1646897265 | 4795 | 4795 | 4795 | 4795 | 14042 |
| 215 | 20250103 | 152900 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 216 | 20250103 | 152800 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 217 | 20250103 | 152700 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20250103 | 152600 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20250103 | 152500 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 220 | 20250103 | 152400 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 221 | 20250103 | 152300 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 222 | 20250103 | 152200 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 223 | 20250103 | 152100 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20250103 | 152000 | 1579565875 | 4785 | 4785 | 4785 | 4785 | 0 |
| 225 | 20250103 | 151900 | 1579565875 | 4785 | 4790 | 4790 | 4780 | 1530 |
| 226 | 20250103 | 151800 | 1572246235 | 4790 | 4785 | 4790 | 4780 | 4813 |
| 227 | 20250103 | 151700 | 1549199115 | 4785 | 4785 | 4790 | 4775 | 3116 |
| 228 | 20250103 | 151600 | 1534294075 | 4790 | 4785 | 4790 | 4780 | 1790 |
| 229 | 20250103 | 151500 | 1525731030 | 4785 | 4780 | 4785 | 4780 | 1892 |
| 230 | 20250103 | 151400 | 1516681650 | 4780 | 4780 | 4785 | 4770 | 1119 |
| 231 | 20250103 | 151300 | 1511332620 | 4770 | 4770 | 4770 | 4770 | 108 |
| 232 | 20250103 | 151200 | 1510817460 | 4770 | 4770 | 4780 | 4770 | 538 |
| 233 | 20250103 | 151100 | 1508248995 | 4770 | 4775 | 4775 | 4770 | 1781 |
| 234 | 20250103 | 151000 | 1499749315 | 4775 | 4775 | 4775 | 4770 | 1569 |
| 235 | 20250103 | 150900 | 1492258115 | 4780 | 4775 | 4780 | 4770 | 1708 |
| 236 | 20250103 | 150800 | 1484102865 | 4775 | 4770 | 4775 | 4765 | 2242 |
| 237 | 20250103 | 150700 | 1473408145 | 4775 | 4770 | 4775 | 4770 | 260 |
| 238 | 20250103 | 150600 | 1472167940 | 4780 | 4770 | 4780 | 4770 | 506 |
| 239 | 20250103 | 150500 | 1469751390 | 4770 | 4770 | 4770 | 4770 | 1171 |
| 240 | 20250103 | 150400 | 1464165720 | 4780 | 4770 | 4780 | 4770 | 1182 |
| 241 | 20250103 | 150300 | 1458524500 | 4770 | 4760 | 4770 | 4760 | 965 |
| 242 | 20250103 | 150200 | 1453923380 | 4760 | 4755 | 4760 | 4755 | 190 |
| 243 | 20250103 | 150100 | 1453019005 | 4750 | 4750 | 4750 | 4750 | 155 |
| 244 | 20250103 | 150000 | 1452282755 | 4750 | 4755 | 4770 | 4750 | 3652 |
| 245 | 20250103 | 145900 | 1434905095 | 4755 | 4760 | 4760 | 4755 | 617 |
| 246 | 20250103 | 145800 | 1431971175 | 4760 | 4770 | 4770 | 4760 | 440 |
| 247 | 20250103 | 145700 | 1429876415 | 4770 | 4760 | 4770 | 4760 | 123 |
| 248 | 20250103 | 145600 | 1429290025 | 4760 | 4765 | 4770 | 4760 | 520 |
| 249 | 20250103 | 145500 | 1426812525 | 4770 | 4765 | 4770 | 4760 | 934 |
| 250 | 20250103 | 145400 | 1422363050 | 4765 | 4760 | 4765 | 4760 | 274 |
| 251 | 20250103 | 145300 | 1421058250 | 4760 | 4760 | 4760 | 4750 | 261 |
| 252 | 20250103 | 145200 | 1419816090 | 4760 | 4750 | 4760 | 4750 | 956 |
| 253 | 20250103 | 145100 | 1415266030 | 4750 | 4745 | 4760 | 4745 | 439 |
| 254 | 20250103 | 145000 | 1413182415 | 4750 | 4745 | 4750 | 4745 | 1786 |
| 255 | 20250103 | 144900 | 1404704065 | 4745 | 4745 | 4745 | 4745 | 1507 |
| 256 | 20250103 | 144800 | 1397553350 | 4745 | 4745 | 4750 | 4745 | 436 |
| 257 | 20250103 | 144700 | 1395483255 | 4745 | 4745 | 4750 | 4745 | 1330 |
| 258 | 20250103 | 144600 | 1389169250 | 4750 | 4750 | 4750 | 4750 | 235 |
| 259 | 20250103 | 144500 | 1388053000 | 4750 | 4750 | 4750 | 4745 | 520 |
| 260 | 20250103 | 144400 | 1385584275 | 4750 | 4750 | 4760 | 4750 | 1017 |
| 261 | 20250103 | 144300 | 1380753375 | 4765 | 4750 | 4765 | 4750 | 1045 |
| 262 | 20250103 | 144200 | 1375786485 | 4750 | 4750 | 4750 | 4750 | 131 |
| 263 | 20250103 | 144100 | 1375164235 | 4750 | 4750 | 4750 | 4750 | 185 |
| 264 | 20250103 | 144000 | 1374285485 | 4740 | 4745 | 4750 | 4740 | 262 |
| 265 | 20250103 | 143900 | 1373041825 | 4745 | 4745 | 4750 | 4745 | 554 |
| 266 | 20250103 | 143800 | 1370412325 | 4750 | 4735 | 4750 | 4735 | 1568 |
| 267 | 20250103 | 143700 | 1362987815 | 4735 | 4750 | 4750 | 4730 | 2164 |
| 268 | 20250103 | 143600 | 1352733650 | 4750 | 4755 | 4755 | 4740 | 1332 |
| 269 | 20250103 | 143500 | 1346408815 | 4750 | 4770 | 4770 | 4750 | 6868 |
| 270 | 20250103 | 143400 | 1313720670 | 4770 | 4770 | 4775 | 4770 | 2330 |
| 271 | 20250103 | 143300 | 1302604875 | 4775 | 4775 | 4775 | 4770 | 1584 |
| 272 | 20250103 | 143200 | 1295047870 | 4770 | 4770 | 4770 | 4770 | 606 |
| 273 | 20250103 | 143100 | 1292157250 | 4765 | 4765 | 4775 | 4765 | 1017 |
| 274 | 20250103 | 143000 | 1287307125 | 4765 | 4775 | 4775 | 4765 | 1811 |
| 275 | 20250103 | 142900 | 1278671500 | 4775 | 4765 | 4775 | 4765 | 1950 |
| 276 | 20250103 | 142800 | 1269369290 | 4765 | 4770 | 4780 | 4765 | 1129 |
| 277 | 20250103 | 142700 | 1263982780 | 4780 | 4780 | 4780 | 4765 | 2427 |
| 278 | 20250103 | 142600 | 1252388815 | 4780 | 4790 | 4790 | 4770 | 6905 |
| 279 | 20250103 | 142500 | 1219401590 | 4785 | 4790 | 4795 | 4780 | 3412 |
| 280 | 20250103 | 142400 | 1203053080 | 4795 | 4785 | 4795 | 4780 | 5729 |
| 281 | 20250103 | 142300 | 1175636885 | 4785 | 4785 | 4795 | 4780 | 7151 |
| 282 | 20250103 | 142200 | 1141394940 | 4785 | 4780 | 4790 | 4765 | 6770 |
| 283 | 20250103 | 142100 | 1109042210 | 4775 | 4740 | 4775 | 4740 | 12329 |
| 284 | 20250103 | 142000 | 1050376045 | 4735 | 4725 | 4735 | 4725 | 2334 |
| 285 | 20250103 | 141900 | 1039335080 | 4725 | 4725 | 4725 | 4725 | 2 |
| 286 | 20250103 | 141800 | 1039325630 | 4710 | 4710 | 4710 | 4710 | 0 |
| 287 | 20250103 | 141700 | 1039325630 | 4710 | 4710 | 4710 | 4710 | 1 |
| 288 | 20250103 | 141600 | 1039320920 | 4725 | 4720 | 4725 | 4720 | 10 |
| 289 | 20250103 | 141500 | 1039273700 | 4710 | 4710 | 4710 | 4710 | 100 |
| 290 | 20250103 | 141400 | 1038802700 | 4710 | 4710 | 4710 | 4710 | 0 |
| 291 | 20250103 | 141300 | 1038802700 | 4710 | 4720 | 4720 | 4710 | 702 |
| 292 | 20250103 | 141200 | 1035492260 | 4710 | 4710 | 4710 | 4710 | 10 |
| 293 | 20250103 | 141100 | 1035445160 | 4710 | 4710 | 4710 | 4710 | 6 |
| 294 | 20250103 | 141000 | 1035416900 | 4725 | 4710 | 4725 | 4710 | 110 |
| 295 | 20250103 | 140900 | 1034898650 | 4730 | 4730 | 4730 | 4730 | 158 |
| 296 | 20250103 | 140800 | 1034151310 | 4730 | 4725 | 4730 | 4705 | 363 |
| 297 | 20250103 | 140700 | 1032443075 | 4730 | 4710 | 4730 | 4710 | 35 |
| 298 | 20250103 | 140600 | 1032278185 | 4710 | 4715 | 4715 | 4710 | 402 |
| 299 | 20250103 | 140500 | 1030382765 | 4715 | 4730 | 4730 | 4715 | 885 |
| 300 | 20250103 | 140400 | 1026209975 | 4730 | 4730 | 4730 | 4730 | 6 |
| 301 | 20250103 | 140300 | 1026181595 | 4735 | 4735 | 4735 | 4735 | 0 |
| 302 | 20250103 | 140200 | 1026181595 | 4735 | 4735 | 4735 | 4735 | 0 |
| 303 | 20250103 | 140100 | 1026181595 | 4735 | 4735 | 4735 | 4735 | 0 |
| 304 | 20250103 | 140000 | 1026181595 | 4735 | 4735 | 4735 | 4735 | 10 |
| 305 | 20250103 | 135900 | 1026134245 | 4735 | 4720 | 4735 | 4715 | 1186 |
| 306 | 20250103 | 135800 | 1020527775 | 4725 | 4710 | 4725 | 4710 | 2596 |
| 307 | 20250103 | 135700 | 1008293435 | 4710 | 4710 | 4710 | 4710 | 56 |
| 308 | 20250103 | 135600 | 1008029675 | 4710 | 4720 | 4725 | 4710 | 860 |
| 309 | 20250103 | 135500 | 1003971870 | 4710 | 4705 | 4715 | 4705 | 599 |
| 310 | 20250103 | 135400 | 1001150330 | 4710 | 4710 | 4710 | 4710 | 1 |
| 311 | 20250103 | 135300 | 1001145620 | 4695 | 4695 | 4695 | 4695 | 10 |
| 312 | 20250103 | 135200 | 1001098670 | 4710 | 4710 | 4710 | 4710 | 0 |
| 313 | 20250103 | 135100 | 1001098670 | 4710 | 4720 | 4720 | 4710 | 243 |
| 314 | 20250103 | 135000 | 999954090 | 4720 | 4710 | 4720 | 4695 | 112 |
| 315 | 20250103 | 134900 | 999427860 | 4710 | 4710 | 4710 | 4705 | 14 |
| 316 | 20250103 | 134800 | 999361960 | 4710 | 4700 | 4710 | 4700 | 19 |
| 317 | 20250103 | 134700 | 999272480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 318 | 20250103 | 134600 | 999272480 | 4710 | 4695 | 4710 | 4695 | 157 |
| 319 | 20250103 | 134500 | 998533790 | 4695 | 4695 | 4695 | 4695 | 45 |
| 320 | 20250103 | 134400 | 998322515 | 4695 | 4695 | 4695 | 4695 | 4 |
| 321 | 20250103 | 134300 | 998303735 | 4690 | 4690 | 4710 | 4690 | 1478 |
| 322 | 20250103 | 134200 | 991367650 | 4690 | 4705 | 4720 | 4690 | 4320 |
| 323 | 20250103 | 134100 | 971083395 | 4700 | 4700 | 4700 | 4695 | 2297 |
| 324 | 20250103 | 134000 | 960294790 | 4700 | 4720 | 4725 | 4700 | 4915 |
| 325 | 20250103 | 133900 | 937177435 | 4725 | 4720 | 4730 | 4720 | 47 |
| 326 | 20250103 | 133800 | 936955445 | 4715 | 4730 | 4730 | 4710 | 5536 |
| 327 | 20250103 | 133700 | 910793465 | 4730 | 4755 | 4755 | 4725 | 2220 |
| 328 | 20250103 | 133600 | 900298145 | 4735 | 4745 | 4745 | 4735 | 3804 |
| 329 | 20250103 | 133500 | 882266600 | 4760 | 4755 | 4760 | 4755 | 791 |
| 330 | 20250103 | 133400 | 878504820 | 4755 | 4755 | 4760 | 4755 | 471 |
| 331 | 20250103 | 133300 | 876263195 | 4760 | 4765 | 4765 | 4740 | 1446 |
| 332 | 20250103 | 133200 | 869387610 | 4760 | 4755 | 4760 | 4755 | 1849 |
| 333 | 20250103 | 133100 | 860588375 | 4755 | 4750 | 4755 | 4750 | 881 |
| 334 | 20250103 | 133000 | 856401000 | 4755 | 4755 | 4760 | 4755 | 1274 |
| 335 | 20250103 | 132900 | 850341570 | 4760 | 4750 | 4760 | 4745 | 3351 |
| 336 | 20250103 | 132800 | 834410030 | 4750 | 4730 | 4750 | 4730 | 2476 |
| 337 | 20250103 | 132700 | 822675220 | 4730 | 4725 | 4730 | 4725 | 1834 |
| 338 | 20250103 | 132600 | 814009390 | 4725 | 4725 | 4725 | 4725 | 6 |
| 339 | 20250103 | 132500 | 813981040 | 4725 | 4710 | 4725 | 4705 | 807 |
| 340 | 20250103 | 132400 | 810179925 | 4710 | 4710 | 4710 | 4710 | 471 |
| 341 | 20250103 | 132300 | 807961515 | 4710 | 4710 | 4725 | 4705 | 83 |
| 342 | 20250103 | 132200 | 807570750 | 4705 | 4705 | 4705 | 4705 | 142 |
| 343 | 20250103 | 132100 | 806902640 | 4705 | 4705 | 4705 | 4705 | 41 |
| 344 | 20250103 | 132000 | 806709735 | 4705 | 4705 | 4705 | 4705 | 504 |
| 345 | 20250103 | 131900 | 804338415 | 4705 | 4710 | 4710 | 4705 | 25 |
| 346 | 20250103 | 131800 | 804220675 | 4710 | 4710 | 4710 | 4710 | 247 |
| 347 | 20250103 | 131700 | 803057305 | 4705 | 4710 | 4710 | 4705 | 90 |
| 348 | 20250103 | 131600 | 802633560 | 4710 | 4710 | 4710 | 4710 | 11 |
| 349 | 20250103 | 131500 | 802581750 | 4710 | 4710 | 4710 | 4710 | 213 |
| 350 | 20250103 | 131400 | 801578520 | 4710 | 4720 | 4720 | 4710 | 5 |
| 351 | 20250103 | 131300 | 801554960 | 4725 | 4725 | 4725 | 4725 | 0 |
| 352 | 20250103 | 131200 | 801554960 | 4725 | 4710 | 4725 | 4710 | 152 |
| 353 | 20250103 | 131100 | 800837930 | 4710 | 4710 | 4710 | 4710 | 133 |
| 354 | 20250103 | 131000 | 800211500 | 4710 | 4720 | 4720 | 4710 | 109 |
| 355 | 20250103 | 130900 | 799697710 | 4720 | 4720 | 4720 | 4720 | 500 |
| 356 | 20250103 | 130800 | 797337710 | 4725 | 4725 | 4725 | 4725 | 0 |
| 357 | 20250103 | 130700 | 797337710 | 4725 | 4705 | 4730 | 4700 | 729 |
| 358 | 20250103 | 130600 | 793907505 | 4705 | 4710 | 4710 | 4705 | 604 |
| 359 | 20250103 | 130500 | 791065640 | 4710 | 4720 | 4725 | 4710 | 146 |
| 360 | 20250103 | 130400 | 790376810 | 4715 | 4705 | 4715 | 4705 | 253 |
| 361 | 20250103 | 130300 | 789186435 | 4705 | 4705 | 4710 | 4705 | 43 |
| 362 | 20250103 | 130200 | 788983980 | 4705 | 4710 | 4710 | 4705 | 673 |
| 363 | 20250103 | 130100 | 785814165 | 4710 | 4710 | 4710 | 4710 | 17 |
| 364 | 20250103 | 130000 | 785734095 | 4710 | 4720 | 4720 | 4710 | 651 |
| 365 | 20250103 | 125900 | 782662950 | 4720 | 4720 | 4720 | 4720 | 3 |
| 366 | 20250103 | 125800 | 782648790 | 4720 | 4725 | 4725 | 4720 | 1365 |
| 367 | 20250103 | 125700 | 776204540 | 4725 | 4735 | 4735 | 4725 | 1818 |
| 368 | 20250103 | 125600 | 767599350 | 4745 | 4730 | 4745 | 4725 | 2301 |
| 369 | 20250103 | 125500 | 756701420 | 4735 | 4735 | 4740 | 4735 | 1574 |
| 370 | 20250103 | 125400 | 749245020 | 4740 | 4745 | 4745 | 4735 | 1042 |
| 371 | 20250103 | 125300 | 744304840 | 4750 | 4750 | 4760 | 4750 | 642 |
| 372 | 20250103 | 125200 | 741255330 | 4760 | 4750 | 4760 | 4735 | 788 |
| 373 | 20250103 | 125100 | 737516100 | 4760 | 4760 | 4765 | 4755 | 3500 |
| 374 | 20250103 | 125000 | 720862630 | 4760 | 4775 | 4780 | 4755 | 9754 |
| 375 | 20250103 | 124900 | 674314925 | 4770 | 4730 | 4770 | 4730 | 9683 |
| 376 | 20250103 | 124800 | 628203660 | 4730 | 4750 | 4760 | 4725 | 8310 |
| 377 | 20250103 | 124700 | 588741920 | 4750 | 4725 | 4750 | 4720 | 5265 |
| 378 | 20250103 | 124600 | 563808550 | 4725 | 4710 | 4725 | 4710 | 1391 |
| 379 | 20250103 | 124500 | 557241425 | 4715 | 4715 | 4720 | 4715 | 1274 |
| 380 | 20250103 | 124400 | 551232835 | 4705 | 4700 | 4710 | 4700 | 3730 |
| 381 | 20250103 | 124300 | 533678835 | 4700 | 4700 | 4700 | 4700 | 0 |
| 382 | 20250103 | 124200 | 533678835 | 4700 | 4700 | 4700 | 4700 | 0 |
| 383 | 20250103 | 124100 | 533678835 | 4700 | 4700 | 4700 | 4700 | 4 |
| 384 | 20250103 | 124000 | 533660035 | 4700 | 4695 | 4700 | 4690 | 264 |
| 385 | 20250103 | 123900 | 532420555 | 4705 | 4705 | 4705 | 4705 | 0 |
| 386 | 20250103 | 123800 | 532420555 | 4705 | 4705 | 4705 | 4705 | 0 |
| 387 | 20250103 | 123700 | 532420555 | 4705 | 4695 | 4705 | 4695 | 610 |
| 388 | 20250103 | 123600 | 529556035 | 4695 | 4695 | 4695 | 4695 | 0 |
| 389 | 20250103 | 123500 | 529556035 | 4695 | 4680 | 4695 | 4680 | 64 |
| 390 | 20250103 | 123400 | 529256455 | 4680 | 4680 | 4680 | 4680 | 5 |
| 391 | 20250103 | 123300 | 529233055 | 4680 | 4680 | 4680 | 4680 | 2 |
| 392 | 20250103 | 123200 | 529223695 | 4695 | 4695 | 4695 | 4695 | 0 |
| 393 | 20250103 | 123100 | 529223695 | 4695 | 4680 | 4695 | 4680 | 3029 |
| 394 | 20250103 | 123000 | 515016525 | 4695 | 4695 | 4695 | 4695 | 1 |
| 395 | 20250103 | 122900 | 515011830 | 4695 | 4675 | 4695 | 4675 | 287 |
| 396 | 20250103 | 122800 | 513670065 | 4700 | 4700 | 4700 | 4700 | 0 |
| 397 | 20250103 | 122700 | 513670065 | 4700 | 4695 | 4700 | 4695 | 1104 |
| 398 | 20250103 | 122600 | 508486760 | 4675 | 4675 | 4675 | 4675 | 2 |
| 399 | 20250103 | 122500 | 508477410 | 4695 | 4695 | 4695 | 4695 | 1 |
| 400 | 20250103 | 122400 | 508472715 | 4675 | 4675 | 4675 | 4675 | 0 |
| 401 | 20250103 | 122300 | 508472715 | 4675 | 4675 | 4675 | 4675 | 200 |
| 402 | 20250103 | 122200 | 507537715 | 4695 | 4675 | 4695 | 4675 | 274 |
| 403 | 20250103 | 122100 | 506251325 | 4705 | 4700 | 4705 | 4675 | 34 |
| 404 | 20250103 | 122000 | 506091390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 405 | 20250103 | 121900 | 506091390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 406 | 20250103 | 121800 | 506091390 | 4705 | 4690 | 4705 | 4690 | 121 |
| 407 | 20250103 | 121700 | 505522750 | 4670 | 4680 | 4685 | 4670 | 54 |
| 408 | 20250103 | 121600 | 505270425 | 4680 | 4680 | 4680 | 4680 | 0 |
| 409 | 20250103 | 121500 | 505270425 | 4680 | 4680 | 4680 | 4680 | 0 |
| 410 | 20250103 | 121400 | 505270425 | 4680 | 4665 | 4680 | 4665 | 18 |
| 411 | 20250103 | 121300 | 505186425 | 4700 | 4670 | 4700 | 4665 | 150 |
| 412 | 20250103 | 121200 | 504483170 | 4700 | 4700 | 4700 | 4700 | 1 |
| 413 | 20250103 | 121100 | 504478470 | 4665 | 4690 | 4695 | 4665 | 398 |
| 414 | 20250103 | 121000 | 502616770 | 4700 | 4695 | 4700 | 4695 | 118 |
| 415 | 20250103 | 120900 | 502062195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 416 | 20250103 | 120800 | 502062195 | 4700 | 4695 | 4700 | 4695 | 5 |
| 417 | 20250103 | 120700 | 502038705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 418 | 20250103 | 120600 | 502038705 | 4680 | 4680 | 4680 | 4680 | 116 |
| 419 | 20250103 | 120500 | 501495825 | 4665 | 4665 | 4665 | 4665 | 1 |
| 420 | 20250103 | 120400 | 501491160 | 4665 | 4675 | 4680 | 4665 | 1344 |
| 421 | 20250103 | 120300 | 495214470 | 4680 | 4675 | 4680 | 4675 | 7 |
| 422 | 20250103 | 120200 | 495181725 | 4705 | 4700 | 4705 | 4700 | 5 |
| 423 | 20250103 | 120100 | 495158215 | 4680 | 4685 | 4695 | 4680 | 282 |
| 424 | 20250103 | 120000 | 493837540 | 4685 | 4685 | 4685 | 4685 | 169 |
| 425 | 20250103 | 115900 | 493045775 | 4685 | 4690 | 4690 | 4685 | 2 |
| 426 | 20250103 | 115800 | 493036400 | 4705 | 4705 | 4705 | 4705 | 999 |
| 427 | 20250103 | 115700 | 488336105 | 4705 | 4710 | 4710 | 4705 | 194 |
| 428 | 20250103 | 115600 | 487423325 | 4710 | 4710 | 4710 | 4710 | 2 |
| 429 | 20250103 | 115500 | 487413905 | 4705 | 4705 | 4710 | 4705 | 440 |
| 430 | 20250103 | 115400 | 485343700 | 4705 | 4675 | 4705 | 4675 | 1829 |
| 431 | 20250103 | 115300 | 476754495 | 4695 | 4690 | 4695 | 4680 | 406 |
| 432 | 20250103 | 115200 | 474851520 | 4690 | 4695 | 4695 | 4690 | 541 |
| 433 | 20250103 | 115100 | 472314180 | 4695 | 4695 | 4700 | 4695 | 657 |
| 434 | 20250103 | 115000 | 469227710 | 4695 | 4690 | 4695 | 4690 | 24 |
| 435 | 20250103 | 114900 | 469115140 | 4690 | 4690 | 4690 | 4690 | 2180 |
| 436 | 20250103 | 114800 | 458890940 | 4690 | 4675 | 4710 | 4675 | 5406 |
| 437 | 20250103 | 114700 | 433513425 | 4680 | 4675 | 4685 | 4675 | 1045 |
| 438 | 20250103 | 114600 | 428622990 | 4645 | 4665 | 4675 | 4645 | 1367 |
| 439 | 20250103 | 114500 | 422239760 | 4660 | 4660 | 4660 | 4660 | 0 |
| 440 | 20250103 | 114400 | 422239760 | 4660 | 4660 | 4660 | 4660 | 125 |
| 441 | 20250103 | 114300 | 421657260 | 4660 | 4660 | 4660 | 4660 | 0 |
| 442 | 20250103 | 114200 | 421657260 | 4660 | 4655 | 4665 | 4655 | 556 |
| 443 | 20250103 | 114100 | 419067760 | 4655 | 4655 | 4655 | 4655 | 21 |
| 444 | 20250103 | 114000 | 418970005 | 4660 | 4660 | 4660 | 4660 | 0 |
| 445 | 20250103 | 113900 | 418970005 | 4660 | 4660 | 4660 | 4660 | 7 |
| 446 | 20250103 | 113800 | 418937385 | 4660 | 4655 | 4660 | 4655 | 456 |
| 447 | 20250103 | 113700 | 416812925 | 4645 | 4645 | 4645 | 4645 | 393 |
| 448 | 20250103 | 113600 | 414987440 | 4645 | 4645 | 4645 | 4645 | 1 |
| 449 | 20250103 | 113500 | 414982795 | 4660 | 4660 | 4660 | 4660 | 0 |
| 450 | 20250103 | 113400 | 414982795 | 4660 | 4650 | 4660 | 4650 | 2469 |
| 451 | 20250103 | 113300 | 403480355 | 4660 | 4660 | 4660 | 4660 | 0 |
| 452 | 20250103 | 113200 | 403480355 | 4660 | 4660 | 4660 | 4660 | 0 |
| 453 | 20250103 | 113100 | 403480355 | 4660 | 4655 | 4660 | 4655 | 601 |
| 454 | 20250103 | 113000 | 400679700 | 4660 | 4660 | 4660 | 4660 | 0 |
| 455 | 20250103 | 112900 | 400679700 | 4660 | 4640 | 4660 | 4635 | 71 |
| 456 | 20250103 | 112800 | 400350250 | 4640 | 4645 | 4645 | 4640 | 116 |
| 457 | 20250103 | 112700 | 399811440 | 4660 | 4650 | 4660 | 4645 | 9 |
| 458 | 20250103 | 112600 | 399769575 | 4650 | 4660 | 4660 | 4650 | 107 |
| 459 | 20250103 | 112500 | 399271005 | 4660 | 4660 | 4675 | 4655 | 2888 |
| 460 | 20250103 | 112400 | 385823055 | 4665 | 4685 | 4685 | 4665 | 751 |
| 461 | 20250103 | 112300 | 382309620 | 4680 | 4690 | 4690 | 4655 | 1511 |
| 462 | 20250103 | 112200 | 375224620 | 4685 | 4625 | 4685 | 4625 | 10801 |
| 463 | 20250103 | 112100 | 324814100 | 4620 | 4620 | 4620 | 4620 | 216 |
| 464 | 20250103 | 112000 | 323816180 | 4620 | 4620 | 4620 | 4620 | 259 |
| 465 | 20250103 | 111900 | 322619600 | 4620 | 4620 | 4620 | 4620 | 2 |
| 466 | 20250103 | 111800 | 322610360 | 4610 | 4610 | 4610 | 4610 | 50 |
| 467 | 20250103 | 111700 | 322379860 | 4610 | 4610 | 4610 | 4610 | 50 |
| 468 | 20250103 | 111600 | 322149360 | 4620 | 4610 | 4620 | 4610 | 59 |
| 469 | 20250103 | 111500 | 321877340 | 4610 | 4610 | 4610 | 4610 | 0 |
| 470 | 20250103 | 111400 | 321877340 | 4610 | 4610 | 4610 | 4610 | 0 |
| 471 | 20250103 | 111300 | 321877340 | 4610 | 4610 | 4610 | 4610 | 900 |
| 472 | 20250103 | 111200 | 317728340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 473 | 20250103 | 111100 | 317728340 | 4615 | 4615 | 4615 | 4615 | 288 |
| 474 | 20250103 | 111000 | 316399220 | 4615 | 4615 | 4615 | 4615 | 700 |
| 475 | 20250103 | 110900 | 313168720 | 4640 | 4640 | 4640 | 4640 | 0 |
| 476 | 20250103 | 110800 | 313168720 | 4640 | 4640 | 4640 | 4640 | 30 |
| 477 | 20250103 | 110700 | 313029520 | 4640 | 4640 | 4640 | 4640 | 50 |
| 478 | 20250103 | 110600 | 312797520 | 4630 | 4630 | 4630 | 4630 | 3 |
| 479 | 20250103 | 110500 | 312783630 | 4630 | 4630 | 4630 | 4630 | 0 |
| 480 | 20250103 | 110400 | 312783630 | 4630 | 4630 | 4630 | 4630 | 517 |
| 481 | 20250103 | 110300 | 310389920 | 4630 | 4630 | 4635 | 4630 | 484 |
| 482 | 20250103 | 110200 | 308148995 | 4630 | 4630 | 4630 | 4630 | 53 |
| 483 | 20250103 | 110100 | 307903605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 484 | 20250103 | 110000 | 307903605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 485 | 20250103 | 105900 | 307903605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 486 | 20250103 | 105800 | 307903605 | 4645 | 4610 | 4645 | 4610 | 974 |
| 487 | 20250103 | 105700 | 303380885 | 4635 | 4640 | 4640 | 4635 | 2200 |
| 488 | 20250103 | 105600 | 293173885 | 4635 | 4605 | 4635 | 4605 | 4000 |
| 489 | 20250103 | 105500 | 274697100 | 4585 | 4585 | 4585 | 4585 | 10 |
| 490 | 20250103 | 105400 | 274651250 | 4580 | 4580 | 4580 | 4580 | 60 |
| 491 | 20250103 | 105300 | 274376450 | 4585 | 4585 | 4585 | 4580 | 1200 |
| 492 | 20250103 | 105200 | 268875225 | 4585 | 4605 | 4605 | 4585 | 2005 |
| 493 | 20250103 | 105100 | 259673590 | 4595 | 4595 | 4595 | 4595 | 0 |
| 494 | 20250103 | 105000 | 259673590 | 4595 | 4595 | 4595 | 4595 | 30 |
| 495 | 20250103 | 104900 | 259535740 | 4605 | 4595 | 4605 | 4595 | 646 |
| 496 | 20250103 | 104800 | 256567325 | 4595 | 4595 | 4595 | 4595 | 101 |
| 497 | 20250103 | 104700 | 256103230 | 4595 | 4585 | 4595 | 4585 | 1001 |
| 498 | 20250103 | 104600 | 251503645 | 4585 | 4585 | 4585 | 4585 | 67 |
| 499 | 20250103 | 104500 | 251196450 | 4590 | 4585 | 4590 | 4585 | 1486 |
| 500 | 20250103 | 104400 | 244375960 | 4580 | 4595 | 4595 | 4580 | 2510 |
| 501 | 20250103 | 104300 | 232859155 | 4600 | 4600 | 4600 | 4600 | 2 |
| 502 | 20250103 | 104200 | 232849955 | 4600 | 4610 | 4610 | 4600 | 2623 |
| 503 | 20250103 | 104100 | 220777620 | 4610 | 4610 | 4610 | 4610 | 3 |
| 504 | 20250103 | 104000 | 220763790 | 4610 | 4610 | 4610 | 4610 | 1 |
| 505 | 20250103 | 103900 | 220759180 | 4605 | 4615 | 4615 | 4605 | 150 |
| 506 | 20250103 | 103800 | 220067900 | 4615 | 4615 | 4615 | 4615 | 5 |
| 507 | 20250103 | 103700 | 220044825 | 4615 | 4615 | 4615 | 4615 | 5 |
| 508 | 20250103 | 103600 | 220021750 | 4615 | 4615 | 4615 | 4615 | 0 |
| 509 | 20250103 | 103500 | 220021750 | 4615 | 4605 | 4620 | 4605 | 72 |
| 510 | 20250103 | 103400 | 219690155 | 4605 | 4605 | 4605 | 4605 | 0 |
| 511 | 20250103 | 103300 | 219690155 | 4605 | 4610 | 4610 | 4605 | 318 |
| 512 | 20250103 | 103200 | 218224235 | 4620 | 4620 | 4625 | 4610 | 6 |
| 513 | 20250103 | 103100 | 218196530 | 4610 | 4620 | 4625 | 4610 | 420 |
| 514 | 20250103 | 103000 | 216260125 | 4615 | 4620 | 4620 | 4615 | 232 |
| 515 | 20250103 | 102900 | 215189430 | 4610 | 4610 | 4610 | 4610 | 240 |
| 516 | 20250103 | 102800 | 214083030 | 4610 | 4610 | 4610 | 4610 | 35 |
| 517 | 20250103 | 102700 | 213921680 | 4610 | 4610 | 4610 | 4610 | 1095 |
| 518 | 20250103 | 102600 | 208873730 | 4610 | 4615 | 4615 | 4610 | 1004 |
| 519 | 20250103 | 102500 | 204240290 | 4615 | 4615 | 4615 | 4615 | 0 |
| 520 | 20250103 | 102400 | 204240290 | 4615 | 4615 | 4615 | 4615 | 22 |
| 521 | 20250103 | 102300 | 204138760 | 4635 | 4630 | 4635 | 4630 | 400 |
| 522 | 20250103 | 102200 | 202285260 | 4635 | 4635 | 4635 | 4635 | 0 |
| 523 | 20250103 | 102100 | 202285260 | 4635 | 4635 | 4635 | 4635 | 0 |
| 524 | 20250103 | 102000 | 202285260 | 4635 | 4635 | 4635 | 4635 | 0 |
| 525 | 20250103 | 101900 | 202285260 | 4635 | 4635 | 4635 | 4635 | 0 |
| 526 | 20250103 | 101800 | 202285260 | 4635 | 4615 | 4635 | 4615 | 27 |
| 527 | 20250103 | 101700 | 202160615 | 4610 | 4610 | 4610 | 4610 | 1161 |
| 528 | 20250103 | 101600 | 196808405 | 4615 | 4615 | 4615 | 4615 | 203 |
| 529 | 20250103 | 101500 | 195871560 | 4645 | 4610 | 4645 | 4610 | 1600 |
| 530 | 20250103 | 101400 | 188454805 | 4605 | 4620 | 4635 | 4605 | 2764 |
| 531 | 20250103 | 101300 | 175693435 | 4620 | 4620 | 4620 | 4620 | 56 |
| 532 | 20250103 | 101200 | 175434715 | 4620 | 4620 | 4620 | 4620 | 0 |
| 533 | 20250103 | 101100 | 175434715 | 4620 | 4620 | 4620 | 4620 | 1 |
| 534 | 20250103 | 101000 | 175430095 | 4620 | 4620 | 4620 | 4620 | 0 |
| 535 | 20250103 | 100900 | 175430095 | 4620 | 4620 | 4620 | 4620 | 216 |
| 536 | 20250103 | 100800 | 174432175 | 4620 | 4620 | 4620 | 4620 | 0 |
| 537 | 20250103 | 100700 | 174432175 | 4620 | 4620 | 4620 | 4620 | 0 |
| 538 | 20250103 | 100600 | 174432175 | 4620 | 4615 | 4620 | 4615 | 6 |
| 539 | 20250103 | 100500 | 174404475 | 4625 | 4625 | 4625 | 4625 | 25 |
| 540 | 20250103 | 100400 | 174288850 | 4625 | 4625 | 4625 | 4625 | 0 |
| 541 | 20250103 | 100300 | 174288850 | 4625 | 4625 | 4625 | 4625 | 0 |
| 542 | 20250103 | 100200 | 174288850 | 4625 | 4625 | 4625 | 4625 | 0 |
| 543 | 20250103 | 100100 | 174288850 | 4625 | 4625 | 4625 | 4625 | 0 |
| 544 | 20250103 | 100000 | 174288850 | 4625 | 4625 | 4625 | 4625 | 10 |
| 545 | 20250103 | 095900 | 174242600 | 4610 | 4610 | 4610 | 4610 | 0 |
| 546 | 20250103 | 095800 | 174242600 | 4610 | 4620 | 4620 | 4610 | 1800 |
| 547 | 20250103 | 095700 | 165937885 | 4630 | 4630 | 4630 | 4630 | 275 |
| 548 | 20250103 | 095600 | 164664635 | 4630 | 4630 | 4630 | 4630 | 0 |
| 549 | 20250103 | 095500 | 164664635 | 4630 | 4620 | 4630 | 4620 | 1380 |
| 550 | 20250103 | 095400 | 158279435 | 4620 | 4620 | 4620 | 4620 | 20 |
| 551 | 20250103 | 095300 | 158187035 | 4620 | 4620 | 4620 | 4620 | 5 |
| 552 | 20250103 | 095200 | 158163935 | 4620 | 4625 | 4625 | 4620 | 1600 |
| 553 | 20250103 | 095100 | 150770000 | 4630 | 4630 | 4630 | 4630 | 125 |
| 554 | 20250103 | 095000 | 150191250 | 4630 | 4645 | 4645 | 4630 | 569 |
| 555 | 20250103 | 094900 | 147554835 | 4635 | 4645 | 4645 | 4635 | 1078 |
| 556 | 20250103 | 094800 | 142558275 | 4645 | 4635 | 4645 | 4635 | 9 |
| 557 | 20250103 | 094700 | 142516550 | 4645 | 4645 | 4645 | 4640 | 104 |
| 558 | 20250103 | 094600 | 142033970 | 4645 | 4640 | 4645 | 4640 | 512 |
| 559 | 20250103 | 094500 | 139658230 | 4645 | 4645 | 4645 | 4645 | 0 |
| 560 | 20250103 | 094400 | 139658230 | 4645 | 4645 | 4645 | 4645 | 2 |
| 561 | 20250103 | 094300 | 139648940 | 4645 | 4645 | 4645 | 4630 | 123 |
| 562 | 20250103 | 094200 | 139079285 | 4645 | 4645 | 4645 | 4645 | 0 |
| 563 | 20250103 | 094100 | 139079285 | 4645 | 4630 | 4645 | 4630 | 83 |
| 564 | 20250103 | 094000 | 138693765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 565 | 20250103 | 093900 | 138693765 | 4645 | 4625 | 4645 | 4625 | 11 |
| 566 | 20250103 | 093800 | 138642690 | 4625 | 4625 | 4625 | 4625 | 456 |
| 567 | 20250103 | 093700 | 136533690 | 4625 | 4625 | 4625 | 4625 | 0 |
| 568 | 20250103 | 093600 | 136533690 | 4625 | 4630 | 4630 | 4625 | 144 |
| 569 | 20250103 | 093500 | 135867685 | 4630 | 4630 | 4630 | 4630 | 215 |
| 570 | 20250103 | 093400 | 134872235 | 4645 | 4645 | 4645 | 4645 | 210 |
| 571 | 20250103 | 093300 | 133896785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 572 | 20250103 | 093200 | 133896785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 573 | 20250103 | 093100 | 133896785 | 4645 | 4620 | 4645 | 4620 | 887 |
| 574 | 20250103 | 093000 | 129785875 | 4620 | 4620 | 4620 | 4620 | 70 |
| 575 | 20250103 | 092900 | 129462475 | 4615 | 4615 | 4615 | 4615 | 0 |
| 576 | 20250103 | 092800 | 129462475 | 4615 | 4615 | 4615 | 4615 | 0 |
| 577 | 20250103 | 092700 | 129462475 | 4615 | 4630 | 4630 | 4615 | 412 |
| 578 | 20250103 | 092600 | 127558295 | 4630 | 4630 | 4630 | 4630 | 10 |
| 579 | 20250103 | 092500 | 127511995 | 4635 | 4630 | 4635 | 4630 | 2 |
| 580 | 20250103 | 092400 | 127502730 | 4635 | 4635 | 4635 | 4635 | 1 |
| 581 | 20250103 | 092300 | 127498095 | 4635 | 4620 | 4635 | 4610 | 190 |
| 582 | 20250103 | 092200 | 126620255 | 4620 | 4610 | 4620 | 4610 | 44 |
| 583 | 20250103 | 092100 | 126417325 | 4620 | 4620 | 4620 | 4605 | 845 |
| 584 | 20250103 | 092000 | 122516110 | 4620 | 4620 | 4620 | 4620 | 5 |
| 585 | 20250103 | 091900 | 122493010 | 4625 | 4605 | 4625 | 4600 | 179 |
| 586 | 20250103 | 091800 | 121669085 | 4610 | 4610 | 4610 | 4605 | 1206 |
| 587 | 20250103 | 091700 | 116111925 | 4610 | 4610 | 4610 | 4610 | 186 |
| 588 | 20250103 | 091600 | 115254465 | 4610 | 4610 | 4610 | 4610 | 463 |
| 589 | 20250103 | 091500 | 113120035 | 4610 | 4610 | 4635 | 4610 | 583 |
| 590 | 20250103 | 091400 | 110432380 | 4610 | 4620 | 4620 | 4610 | 1179 |
| 591 | 20250103 | 091300 | 104995590 | 4615 | 4645 | 4645 | 4615 | 151 |
| 592 | 20250103 | 091200 | 104298445 | 4620 | 4620 | 4625 | 4620 | 632 |
| 593 | 20250103 | 091100 | 101378530 | 4620 | 4620 | 4620 | 4620 | 138 |
| 594 | 20250103 | 091000 | 100740970 | 4620 | 4620 | 4625 | 4620 | 1552 |
| 595 | 20250103 | 090900 | 93570555 | 4620 | 4630 | 4630 | 4620 | 1684 |
| 596 | 20250103 | 090800 | 85782375 | 4630 | 4640 | 4640 | 4625 | 231 |
| 597 | 20250103 | 090700 | 84713150 | 4650 | 4660 | 4660 | 4650 | 976 |
| 598 | 20250103 | 090600 | 80174720 | 4660 | 4660 | 4675 | 4660 | 152 |
| 599 | 20250103 | 090500 | 79465985 | 4660 | 4650 | 4665 | 4650 | 226 |
| 600 | 20250103 | 090400 | 78413835 | 4650 | 4650 | 4650 | 4650 | 57 |
| 601 | 20250103 | 090300 | 78148785 | 4650 | 4650 | 4650 | 4640 | 2236 |
| 602 | 20250103 | 090200 | 67767020 | 4650 | 4630 | 4650 | 4620 | 1639 |
| 603 | 20250103 | 090100 | 60159655 | 4630 | 4655 | 4655 | 4630 | 3091 |
| 604 | 20250103 | 090000 | 45786185 | 4655 | 4695 | 4695 | 4655 | 9733 |