31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 3 | 20250113 | 192200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20250113 | 192100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20250113 | 192000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20250113 | 191900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20250113 | 191800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20250113 | 191700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20250113 | 191600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20250113 | 191500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20250113 | 191400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20250113 | 191300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20250113 | 191200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20250113 | 191100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20250113 | 191000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20250113 | 190900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20250113 | 190800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20250113 | 190700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20250113 | 190600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20250113 | 190500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20250113 | 190400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20250113 | 190300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20250113 | 190200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20250113 | 190100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20250113 | 190000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20250113 | 185900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20250113 | 185800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20250113 | 185700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20250113 | 185600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20250113 | 185500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20250113 | 185400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20250113 | 185300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 33 | 20250113 | 185200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20250113 | 185100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20250113 | 185000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20250113 | 184900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20250113 | 184800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20250113 | 184700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20250113 | 184600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20250113 | 184500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20250113 | 184400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20250113 | 184300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20250113 | 184200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20250113 | 184100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20250113 | 184000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20250113 | 183900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20250113 | 183800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20250113 | 183700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20250113 | 183600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20250113 | 183500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20250113 | 183400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20250113 | 183300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20250113 | 183200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20250113 | 183100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20250113 | 183000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20250113 | 182900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20250113 | 182800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20250113 | 182700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20250113 | 182600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20250113 | 182500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20250113 | 182400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20250113 | 182300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 63 | 20250113 | 182200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20250113 | 182100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20250113 | 182000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20250113 | 181900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20250113 | 181800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20250113 | 181700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20250113 | 181600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20250113 | 181500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20250113 | 181400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20250113 | 181300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20250113 | 181200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20250113 | 181100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20250113 | 181000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20250113 | 180900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20250113 | 180800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20250113 | 180700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20250113 | 180600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20250113 | 180500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20250113 | 180400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20250113 | 180300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20250113 | 180200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20250113 | 180100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20250113 | 180000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20250113 | 175900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20250113 | 175800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20250113 | 175700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20250113 | 175600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20250113 | 175500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20250113 | 175400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20250113 | 175300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 93 | 20250113 | 175200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20250113 | 175100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20250113 | 175000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20250113 | 174900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20250113 | 174800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20250113 | 174700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20250113 | 174600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20250113 | 174500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20250113 | 174400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20250113 | 174300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20250113 | 174200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20250113 | 174100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20250113 | 174000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20250113 | 173900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20250113 | 173800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20250113 | 173700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20250113 | 173600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20250113 | 173500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20250113 | 173400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20250113 | 173300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20250113 | 173200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20250113 | 173100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20250113 | 173000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20250113 | 172900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20250113 | 172800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20250113 | 172700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20250113 | 172600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20250113 | 172500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20250113 | 172400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20250113 | 172300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 123 | 20250113 | 172200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20250113 | 172100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20250113 | 172000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20250113 | 171900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20250113 | 171800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20250113 | 171700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20250113 | 171600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20250113 | 171500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20250113 | 171400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20250113 | 171300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20250113 | 171200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20250113 | 171100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20250113 | 171000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20250113 | 170900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20250113 | 170800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20250113 | 170700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20250113 | 170600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20250113 | 170500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20250113 | 170400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20250113 | 170300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20250113 | 170200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20250113 | 170100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20250113 | 170000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20250113 | 165900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20250113 | 165800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20250113 | 165700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20250113 | 165600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20250113 | 165500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20250113 | 165400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20250113 | 165300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 153 | 20250113 | 165200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20250113 | 165100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20250113 | 165000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20250113 | 164900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20250113 | 164800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20250113 | 164700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20250113 | 164600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20250113 | 164500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20250113 | 164400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20250113 | 164300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20250113 | 164200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20250113 | 164100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20250113 | 164000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20250113 | 163900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20250113 | 163800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20250113 | 163700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20250113 | 163600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20250113 | 163500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20250113 | 163400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20250113 | 163300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20250113 | 163200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20250113 | 163100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20250113 | 163000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20250113 | 162900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20250113 | 162800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20250113 | 162700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20250113 | 162600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20250113 | 162500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20250113 | 162400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20250113 | 162300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 183 | 20250113 | 162200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20250113 | 162100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20250113 | 162000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20250113 | 161900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20250113 | 161800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20250113 | 161700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20250113 | 161600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20250113 | 161500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20250113 | 161400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20250113 | 161300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20250113 | 161200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20250113 | 161100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20250113 | 161000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20250113 | 160900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20250113 | 160800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20250113 | 160700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20250113 | 160600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20250113 | 160500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20250113 | 160400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20250113 | 160300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20250113 | 160200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20250113 | 160100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20250113 | 160000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20250113 | 155900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20250113 | 155800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20250113 | 155700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20250113 | 155600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20250113 | 155500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20250113 | 155400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20250113 | 155300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 213 | 20250113 | 155200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20250113 | 155100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20250113 | 155000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20250113 | 154900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20250113 | 154800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20250113 | 154700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20250113 | 154600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20250113 | 154500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20250113 | 154400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20250113 | 154300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20250113 | 154200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20250113 | 154100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20250113 | 154000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20250113 | 153900 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20250113 | 153800 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20250113 | 153700 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20250113 | 153600 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20250113 | 153500 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20250113 | 153400 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20250113 | 153300 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20250113 | 153200 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20250113 | 153100 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20250113 | 153000 | 3234454545 | 3870 | 3870 | 3870 | 3870 | 24707 |
| 236 | 20250113 | 152900 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20250113 | 152800 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20250113 | 152700 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20250113 | 152600 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20250113 | 152500 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20250113 | 152400 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20250113 | 152300 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 243 | 20250113 | 152200 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20250113 | 152100 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20250113 | 152000 | 3138838455 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20250113 | 151900 | 3138838455 | 3865 | 3870 | 3875 | 3865 | 2026 |
| 247 | 20250113 | 151800 | 3131001330 | 3865 | 3865 | 3875 | 3860 | 4471 |
| 248 | 20250113 | 151700 | 3113731825 | 3865 | 3870 | 3875 | 3865 | 2504 |
| 249 | 20250113 | 151600 | 3104042985 | 3875 | 3870 | 3875 | 3870 | 1815 |
| 250 | 20250113 | 151500 | 3097018065 | 3875 | 3875 | 3875 | 3865 | 794 |
| 251 | 20250113 | 151400 | 3093943120 | 3875 | 3875 | 3875 | 3865 | 2753 |
| 252 | 20250113 | 151300 | 3083292655 | 3875 | 3860 | 3875 | 3860 | 7329 |
| 253 | 20250113 | 151200 | 3054932410 | 3870 | 3865 | 3870 | 3865 | 2461 |
| 254 | 20250113 | 151100 | 3045419430 | 3865 | 3865 | 3865 | 3860 | 3828 |
| 255 | 20250113 | 151000 | 3030625700 | 3870 | 3870 | 3875 | 3865 | 1038 |
| 256 | 20250113 | 150900 | 3026610115 | 3870 | 3870 | 3870 | 3870 | 586 |
| 257 | 20250113 | 150800 | 3024342295 | 3865 | 3870 | 3870 | 3865 | 682 |
| 258 | 20250113 | 150700 | 3021703080 | 3870 | 3870 | 3870 | 3865 | 1588 |
| 259 | 20250113 | 150600 | 3015558435 | 3870 | 3870 | 3870 | 3865 | 3516 |
| 260 | 20250113 | 150500 | 3001952410 | 3875 | 3875 | 3880 | 3875 | 893 |
| 261 | 20250113 | 150400 | 2998491630 | 3875 | 3890 | 3890 | 3875 | 4112 |
| 262 | 20250113 | 150300 | 2982534240 | 3895 | 3885 | 3895 | 3885 | 4631 |
| 263 | 20250113 | 150200 | 2964531095 | 3875 | 3875 | 3880 | 3875 | 2402 |
| 264 | 20250113 | 150100 | 2955216155 | 3870 | 3870 | 3870 | 3865 | 4486 |
| 265 | 20250113 | 150000 | 2937855935 | 3875 | 3880 | 3880 | 3875 | 409 |
| 266 | 20250113 | 145900 | 2936270710 | 3880 | 3875 | 3880 | 3870 | 1176 |
| 267 | 20250113 | 145800 | 2931713850 | 3880 | 3875 | 3880 | 3870 | 432 |
| 268 | 20250113 | 145700 | 2930039980 | 3880 | 3870 | 3880 | 3870 | 2137 |
| 269 | 20250113 | 145600 | 2921766910 | 3870 | 3870 | 3870 | 3870 | 1076 |
| 270 | 20250113 | 145500 | 2917602790 | 3870 | 3875 | 3875 | 3870 | 2246 |
| 271 | 20250113 | 145400 | 2908907765 | 3875 | 3885 | 3885 | 3875 | 867 |
| 272 | 20250113 | 145300 | 2905547880 | 3880 | 3885 | 3885 | 3875 | 3777 |
| 273 | 20250113 | 145200 | 2890881735 | 3885 | 3880 | 3885 | 3875 | 3399 |
| 274 | 20250113 | 145100 | 2877679570 | 3880 | 3875 | 3880 | 3875 | 1752 |
| 275 | 20250113 | 145000 | 2870889210 | 3875 | 3875 | 3875 | 3870 | 2185 |
| 276 | 20250113 | 144900 | 2862430335 | 3885 | 3870 | 3890 | 3870 | 6020 |
| 277 | 20250113 | 144800 | 2839086750 | 3870 | 3870 | 3870 | 3870 | 637 |
| 278 | 20250113 | 144700 | 2836621560 | 3870 | 3865 | 3870 | 3865 | 2 |
| 279 | 20250113 | 144600 | 2836613825 | 3870 | 3865 | 3870 | 3865 | 129 |
| 280 | 20250113 | 144500 | 2836114690 | 3865 | 3865 | 3880 | 3865 | 659 |
| 281 | 20250113 | 144400 | 2833566920 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 282 | 20250113 | 144300 | 2829706920 | 3870 | 3865 | 3870 | 3860 | 1237 |
| 283 | 20250113 | 144200 | 2824928320 | 3865 | 3865 | 3865 | 3865 | 300 |
| 284 | 20250113 | 144100 | 2823768820 | 3865 | 3860 | 3865 | 3860 | 582 |
| 285 | 20250113 | 144000 | 2821521300 | 3865 | 3865 | 3865 | 3865 | 332 |
| 286 | 20250113 | 143900 | 2820238120 | 3870 | 3865 | 3870 | 3865 | 665 |
| 287 | 20250113 | 143800 | 2817666025 | 3860 | 3865 | 3870 | 3860 | 650 |
| 288 | 20250113 | 143700 | 2815153520 | 3865 | 3865 | 3865 | 3865 | 804 |
| 289 | 20250113 | 143600 | 2812046060 | 3865 | 3865 | 3865 | 3865 | 22 |
| 290 | 20250113 | 143500 | 2811961030 | 3855 | 3855 | 3855 | 3855 | 1382 |
| 291 | 20250113 | 143400 | 2806633420 | 3855 | 3860 | 3860 | 3855 | 311 |
| 292 | 20250113 | 143300 | 2805433960 | 3860 | 3855 | 3865 | 3855 | 2368 |
| 293 | 20250113 | 143200 | 2796305265 | 3855 | 3855 | 3865 | 3855 | 261 |
| 294 | 20250113 | 143100 | 2795299060 | 3855 | 3855 | 3855 | 3855 | 1309 |
| 295 | 20250113 | 143000 | 2790252865 | 3855 | 3855 | 3860 | 3855 | 1516 |
| 296 | 20250113 | 142900 | 2784407685 | 3860 | 3865 | 3865 | 3855 | 9024 |
| 297 | 20250113 | 142800 | 2749582660 | 3865 | 3870 | 3870 | 3865 | 2665 |
| 298 | 20250113 | 142700 | 2739281975 | 3865 | 3870 | 3870 | 3865 | 4304 |
| 299 | 20250113 | 142600 | 2722646890 | 3870 | 3870 | 3870 | 3870 | 25 |
| 300 | 20250113 | 142500 | 2722550140 | 3870 | 3870 | 3870 | 3870 | 1151 |
| 301 | 20250113 | 142400 | 2718095770 | 3875 | 3875 | 3875 | 3875 | 232 |
| 302 | 20250113 | 142300 | 2717196770 | 3880 | 3875 | 3880 | 3875 | 575 |
| 303 | 20250113 | 142200 | 2714968640 | 3880 | 3880 | 3880 | 3880 | 28 |
| 304 | 20250113 | 142100 | 2714860000 | 3880 | 3880 | 3880 | 3880 | 6 |
| 305 | 20250113 | 142000 | 2714836720 | 3880 | 3880 | 3880 | 3880 | 85 |
| 306 | 20250113 | 141900 | 2714506920 | 3870 | 3870 | 3870 | 3870 | 119 |
| 307 | 20250113 | 141800 | 2714046390 | 3865 | 3870 | 3870 | 3865 | 1231 |
| 308 | 20250113 | 141700 | 2709282425 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20250113 | 141600 | 2709282425 | 3870 | 3880 | 3880 | 3870 | 1650 |
| 310 | 20250113 | 141500 | 2702891425 | 3870 | 3885 | 3885 | 3870 | 507 |
| 311 | 20250113 | 141400 | 2700929205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20250113 | 141300 | 2700929205 | 3870 | 3870 | 3870 | 3870 | 1 |
| 313 | 20250113 | 141200 | 2700925335 | 3885 | 3870 | 3885 | 3865 | 645 |
| 314 | 20250113 | 141100 | 2698429100 | 3870 | 3870 | 3870 | 3870 | 200 |
| 315 | 20250113 | 141000 | 2697655100 | 3870 | 3880 | 3880 | 3870 | 3519 |
| 316 | 20250113 | 140900 | 2684032380 | 3880 | 3870 | 3880 | 3870 | 11362 |
| 317 | 20250113 | 140800 | 2640060690 | 3875 | 3870 | 3885 | 3865 | 4057 |
| 318 | 20250113 | 140700 | 2624372705 | 3870 | 3875 | 3875 | 3870 | 7218 |
| 319 | 20250113 | 140600 | 2596409980 | 3875 | 3870 | 3875 | 3870 | 1085 |
| 320 | 20250113 | 140500 | 2592211020 | 3870 | 3870 | 3870 | 3870 | 348 |
| 321 | 20250113 | 140400 | 2590864260 | 3870 | 3870 | 3875 | 3870 | 171 |
| 322 | 20250113 | 140300 | 2590201990 | 3870 | 3870 | 3870 | 3870 | 306 |
| 323 | 20250113 | 140200 | 2589017770 | 3865 | 3860 | 3870 | 3860 | 634 |
| 324 | 20250113 | 140100 | 2586567825 | 3865 | 3865 | 3870 | 3865 | 4309 |
| 325 | 20250113 | 140000 | 2569911655 | 3870 | 3870 | 3870 | 3865 | 2099 |
| 326 | 20250113 | 135900 | 2561788770 | 3885 | 3875 | 3885 | 3875 | 1505 |
| 327 | 20250113 | 135800 | 2555956845 | 3880 | 3875 | 3880 | 3875 | 137 |
| 328 | 20250113 | 135700 | 2555425845 | 3880 | 3880 | 3880 | 3880 | 902 |
| 329 | 20250113 | 135600 | 2551926085 | 3885 | 3875 | 3885 | 3875 | 118 |
| 330 | 20250113 | 135500 | 2551468655 | 3875 | 3875 | 3875 | 3875 | 2540 |
| 331 | 20250113 | 135400 | 2541626155 | 3875 | 3870 | 3875 | 3870 | 3847 |
| 332 | 20250113 | 135300 | 2526734980 | 3870 | 3875 | 3875 | 3870 | 1064 |
| 333 | 20250113 | 135200 | 2522616980 | 3870 | 3870 | 3870 | 3870 | 23 |
| 334 | 20250113 | 135100 | 2522527970 | 3870 | 3870 | 3870 | 3870 | 307 |
| 335 | 20250113 | 135000 | 2521339880 | 3870 | 3875 | 3875 | 3870 | 5481 |
| 336 | 20250113 | 134900 | 2500107090 | 3875 | 3880 | 3880 | 3875 | 130 |
| 337 | 20250113 | 134800 | 2499602715 | 3880 | 3880 | 3880 | 3880 | 1354 |
| 338 | 20250113 | 134700 | 2494349195 | 3880 | 3885 | 3885 | 3880 | 150 |
| 339 | 20250113 | 134600 | 2493766845 | 3885 | 3880 | 3885 | 3880 | 1052 |
| 340 | 20250113 | 134500 | 2489685080 | 3885 | 3885 | 3885 | 3885 | 1907 |
| 341 | 20250113 | 134400 | 2482276385 | 3885 | 3885 | 3885 | 3885 | 1123 |
| 342 | 20250113 | 134300 | 2477913530 | 3890 | 3885 | 3890 | 3885 | 270 |
| 343 | 20250113 | 134200 | 2476864480 | 3890 | 3890 | 3890 | 3890 | 0 |
| 344 | 20250113 | 134100 | 2476864480 | 3890 | 3900 | 3900 | 3890 | 746 |
| 345 | 20250113 | 134000 | 2473961760 | 3900 | 3890 | 3900 | 3890 | 2441 |
| 346 | 20250113 | 133900 | 2464465770 | 3890 | 3890 | 3890 | 3890 | 200 |
| 347 | 20250113 | 133800 | 2463687770 | 3900 | 3890 | 3900 | 3890 | 539 |
| 348 | 20250113 | 133700 | 2461588545 | 3895 | 3895 | 3895 | 3895 | 10 |
| 349 | 20250113 | 133600 | 2461549595 | 3880 | 3885 | 3885 | 3880 | 7001 |
| 350 | 20250113 | 133500 | 2434378660 | 3890 | 3890 | 3890 | 3880 | 4326 |
| 351 | 20250113 | 133400 | 2417560940 | 3890 | 3885 | 3890 | 3885 | 20 |
| 352 | 20250113 | 133300 | 2417483145 | 3875 | 3880 | 3880 | 3875 | 59 |
| 353 | 20250113 | 133200 | 2417254515 | 3875 | 3880 | 3880 | 3875 | 3328 |
| 354 | 20250113 | 133100 | 2404358015 | 3880 | 3880 | 3880 | 3880 | 1245 |
| 355 | 20250113 | 133000 | 2399527415 | 3880 | 3880 | 3880 | 3880 | 1 |
| 356 | 20250113 | 132900 | 2399523535 | 3890 | 3890 | 3890 | 3890 | 23 |
| 357 | 20250113 | 132800 | 2399434065 | 3890 | 3875 | 3890 | 3875 | 1094 |
| 358 | 20250113 | 132700 | 2395194690 | 3875 | 3885 | 3885 | 3875 | 3661 |
| 359 | 20250113 | 132600 | 2380994855 | 3885 | 3885 | 3885 | 3885 | 2200 |
| 360 | 20250113 | 132500 | 2372447855 | 3885 | 3880 | 3885 | 3880 | 560 |
| 361 | 20250113 | 132400 | 2370272555 | 3895 | 3885 | 3895 | 3880 | 2145 |
| 362 | 20250113 | 132300 | 2361946735 | 3885 | 3885 | 3885 | 3885 | 659 |
| 363 | 20250113 | 132200 | 2359386520 | 3885 | 3895 | 3895 | 3885 | 557 |
| 364 | 20250113 | 132100 | 2357217055 | 3895 | 3890 | 3895 | 3880 | 3863 |
| 365 | 20250113 | 132000 | 2342218125 | 3890 | 3900 | 3900 | 3890 | 1077 |
| 366 | 20250113 | 131900 | 2338025900 | 3900 | 3885 | 3900 | 3885 | 19 |
| 367 | 20250113 | 131800 | 2337951940 | 3900 | 3885 | 3900 | 3885 | 3290 |
| 368 | 20250113 | 131700 | 2325156270 | 3885 | 3880 | 3885 | 3880 | 583 |
| 369 | 20250113 | 131600 | 2322891730 | 3880 | 3885 | 3885 | 3880 | 11751 |
| 370 | 20250113 | 131500 | 2277241095 | 3885 | 3885 | 3890 | 3885 | 3359 |
| 371 | 20250113 | 131400 | 2264191375 | 3895 | 3885 | 3895 | 3885 | 86 |
| 372 | 20250113 | 131300 | 2263857175 | 3885 | 3885 | 3885 | 3885 | 3338 |
| 373 | 20250113 | 131200 | 2250889045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 374 | 20250113 | 131100 | 2250889045 | 3905 | 3900 | 3905 | 3885 | 1603 |
| 375 | 20250113 | 131000 | 2244640450 | 3900 | 3900 | 3900 | 3900 | 3 |
| 376 | 20250113 | 130900 | 2244628750 | 3885 | 3880 | 3900 | 3880 | 5108 |
| 377 | 20250113 | 130800 | 2224797695 | 3900 | 3865 | 3900 | 3865 | 7394 |
| 378 | 20250113 | 130700 | 2196062925 | 3865 | 3860 | 3865 | 3860 | 342 |
| 379 | 20250113 | 130600 | 2194742460 | 3865 | 3865 | 3865 | 3865 | 6337 |
| 380 | 20250113 | 130500 | 2170249955 | 3860 | 3875 | 3880 | 3855 | 2908 |
| 381 | 20250113 | 130400 | 2159020155 | 3875 | 3885 | 3885 | 3855 | 18050 |
| 382 | 20250113 | 130300 | 2089317770 | 3865 | 3870 | 3895 | 3865 | 17782 |
| 383 | 20250113 | 130200 | 2020526645 | 3870 | 3900 | 3900 | 3870 | 17586 |
| 384 | 20250113 | 130100 | 1952198645 | 3900 | 3910 | 3910 | 3900 | 4591 |
| 385 | 20250113 | 130000 | 1934278245 | 3910 | 3910 | 3910 | 3910 | 163 |
| 386 | 20250113 | 125900 | 1933640915 | 3910 | 3910 | 3910 | 3910 | 868 |
| 387 | 20250113 | 125800 | 1930247035 | 3910 | 3910 | 3910 | 3910 | 184 |
| 388 | 20250113 | 125700 | 1929527595 | 3915 | 3915 | 3915 | 3915 | 292 |
| 389 | 20250113 | 125600 | 1928384415 | 3915 | 3920 | 3920 | 3915 | 1370 |
| 390 | 20250113 | 125500 | 1923019615 | 3920 | 3920 | 3925 | 3920 | 509 |
| 391 | 20250113 | 125400 | 1921024300 | 3920 | 3915 | 3920 | 3915 | 529 |
| 392 | 20250113 | 125300 | 1918953110 | 3915 | 3915 | 3915 | 3915 | 502 |
| 393 | 20250113 | 125200 | 1916987780 | 3910 | 3920 | 3920 | 3910 | 1621 |
| 394 | 20250113 | 125100 | 1910639460 | 3925 | 3910 | 3925 | 3910 | 43 |
| 395 | 20250113 | 125000 | 1910471130 | 3905 | 3910 | 3915 | 3905 | 1409 |
| 396 | 20250113 | 124900 | 1904962775 | 3910 | 3910 | 3915 | 3910 | 1114 |
| 397 | 20250113 | 124800 | 1900606785 | 3915 | 3920 | 3920 | 3915 | 1109 |
| 398 | 20250113 | 124700 | 1896264710 | 3920 | 3915 | 3925 | 3905 | 4332 |
| 399 | 20250113 | 124600 | 1879310030 | 3910 | 3910 | 3910 | 3905 | 1617 |
| 400 | 20250113 | 124500 | 1872990135 | 3910 | 3895 | 3910 | 3895 | 639 |
| 401 | 20250113 | 124400 | 1870498110 | 3895 | 3905 | 3910 | 3895 | 5894 |
| 402 | 20250113 | 124300 | 1847534120 | 3910 | 3900 | 3910 | 3900 | 1714 |
| 403 | 20250113 | 124200 | 1840849410 | 3900 | 3915 | 3915 | 3900 | 1376 |
| 404 | 20250113 | 124100 | 1835477290 | 3910 | 3910 | 3910 | 3910 | 1041 |
| 405 | 20250113 | 124000 | 1831406980 | 3910 | 3910 | 3910 | 3900 | 14467 |
| 406 | 20250113 | 123900 | 1774930920 | 3910 | 3910 | 3915 | 3910 | 321 |
| 407 | 20250113 | 123800 | 1773675665 | 3915 | 3925 | 3925 | 3915 | 5178 |
| 408 | 20250113 | 123700 | 1753403525 | 3930 | 3930 | 3930 | 3930 | 0 |
| 409 | 20250113 | 123600 | 1753403525 | 3930 | 3925 | 3930 | 3915 | 5236 |
| 410 | 20250113 | 123500 | 1732893320 | 3920 | 3930 | 3930 | 3920 | 455 |
| 411 | 20250113 | 123400 | 1731107100 | 3935 | 3935 | 3935 | 3935 | 1 |
| 412 | 20250113 | 123300 | 1731103165 | 3935 | 3935 | 3935 | 3935 | 12 |
| 413 | 20250113 | 123200 | 1731055945 | 3935 | 3935 | 3935 | 3935 | 4 |
| 414 | 20250113 | 123100 | 1731040205 | 3935 | 3925 | 3935 | 3920 | 3569 |
| 415 | 20250113 | 123000 | 1717042285 | 3935 | 3925 | 3935 | 3925 | 1227 |
| 416 | 20250113 | 122900 | 1712226295 | 3935 | 3940 | 3940 | 3935 | 114 |
| 417 | 20250113 | 122800 | 1711777690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 418 | 20250113 | 122700 | 1711777690 | 3920 | 3930 | 3930 | 3920 | 6653 |
| 419 | 20250113 | 122600 | 1685658065 | 3930 | 3935 | 3935 | 3930 | 911 |
| 420 | 20250113 | 122500 | 1682073285 | 3935 | 3935 | 3935 | 3935 | 117 |
| 421 | 20250113 | 122400 | 1681612890 | 3935 | 3935 | 3935 | 3930 | 487 |
| 422 | 20250113 | 122300 | 1679697315 | 3940 | 3940 | 3940 | 3940 | 0 |
| 423 | 20250113 | 122200 | 1679697315 | 3940 | 3935 | 3940 | 3930 | 2884 |
| 424 | 20250113 | 122100 | 1668362720 | 3930 | 3940 | 3940 | 3930 | 5488 |
| 425 | 20250113 | 122000 | 1646752340 | 3945 | 3945 | 3945 | 3945 | 1 |
| 426 | 20250113 | 121900 | 1646748395 | 3945 | 3950 | 3950 | 3945 | 52 |
| 427 | 20250113 | 121800 | 1646543115 | 3945 | 3950 | 3950 | 3945 | 230 |
| 428 | 20250113 | 121700 | 1645634620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 429 | 20250113 | 121600 | 1645634620 | 3950 | 3945 | 3950 | 3945 | 37 |
| 430 | 20250113 | 121500 | 1645488650 | 3945 | 3950 | 3950 | 3945 | 756 |
| 431 | 20250113 | 121400 | 1642506225 | 3950 | 3945 | 3950 | 3945 | 935 |
| 432 | 20250113 | 121300 | 1638817640 | 3950 | 3950 | 3965 | 3950 | 1295 |
| 433 | 20250113 | 121200 | 1633683370 | 3965 | 3945 | 3965 | 3945 | 45 |
| 434 | 20250113 | 121100 | 1633505770 | 3945 | 3945 | 3945 | 3945 | 320 |
| 435 | 20250113 | 121000 | 1632243370 | 3945 | 3945 | 3945 | 3945 | 87 |
| 436 | 20250113 | 120900 | 1631900155 | 3960 | 3960 | 3960 | 3960 | 1 |
| 437 | 20250113 | 120800 | 1631896195 | 3960 | 3960 | 3960 | 3960 | 20 |
| 438 | 20250113 | 120700 | 1631816995 | 3970 | 3970 | 3970 | 3970 | 1426 |
| 439 | 20250113 | 120600 | 1626155775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 440 | 20250113 | 120500 | 1626155775 | 3970 | 3970 | 3970 | 3945 | 302 |
| 441 | 20250113 | 120400 | 1624956860 | 3970 | 3965 | 3970 | 3945 | 238 |
| 442 | 20250113 | 120300 | 1624013175 | 3945 | 3945 | 3965 | 3945 | 268 |
| 443 | 20250113 | 120200 | 1622953815 | 3965 | 3965 | 3965 | 3965 | 1 |
| 444 | 20250113 | 120100 | 1622949850 | 3965 | 3965 | 3965 | 3965 | 0 |
| 445 | 20250113 | 120000 | 1622949850 | 3965 | 3945 | 3965 | 3945 | 1012 |
| 446 | 20250113 | 115900 | 1618957475 | 3945 | 3950 | 3950 | 3945 | 726 |
| 447 | 20250113 | 115800 | 1616093080 | 3945 | 3965 | 3965 | 3945 | 201 |
| 448 | 20250113 | 115700 | 1615299265 | 3960 | 3960 | 3960 | 3960 | 200 |
| 449 | 20250113 | 115600 | 1614507265 | 3960 | 3950 | 3960 | 3950 | 27 |
| 450 | 20250113 | 115500 | 1614400585 | 3950 | 3950 | 3950 | 3950 | 15 |
| 451 | 20250113 | 115400 | 1614341335 | 3950 | 3955 | 3955 | 3950 | 344 |
| 452 | 20250113 | 115300 | 1612981540 | 3960 | 3960 | 3960 | 3960 | 110 |
| 453 | 20250113 | 115200 | 1612545940 | 3960 | 3960 | 3960 | 3960 | 292 |
| 454 | 20250113 | 115100 | 1611389620 | 3960 | 3960 | 3960 | 3960 | 2 |
| 455 | 20250113 | 115000 | 1611381700 | 3965 | 3950 | 3965 | 3950 | 395 |
| 456 | 20250113 | 114900 | 1609821255 | 3950 | 3965 | 3965 | 3950 | 2 |
| 457 | 20250113 | 114800 | 1609813340 | 3950 | 3950 | 3950 | 3950 | 706 |
| 458 | 20250113 | 114700 | 1607024640 | 3965 | 3955 | 3965 | 3955 | 253 |
| 459 | 20250113 | 114600 | 1606024015 | 3955 | 3960 | 3965 | 3955 | 473 |
| 460 | 20250113 | 114500 | 1604153265 | 3960 | 3960 | 3965 | 3960 | 142 |
| 461 | 20250113 | 114400 | 1603590390 | 3965 | 3965 | 3965 | 3965 | 201 |
| 462 | 20250113 | 114300 | 1602793425 | 3970 | 3960 | 3970 | 3960 | 363 |
| 463 | 20250113 | 114200 | 1601353255 | 3970 | 3965 | 3970 | 3960 | 656 |
| 464 | 20250113 | 114100 | 1598752720 | 3960 | 3960 | 3960 | 3960 | 200 |
| 465 | 20250113 | 114000 | 1597960720 | 3965 | 3965 | 3965 | 3965 | 1 |
| 466 | 20250113 | 113900 | 1597956755 | 3965 | 3965 | 3965 | 3965 | 0 |
| 467 | 20250113 | 113800 | 1597956755 | 3965 | 3965 | 3965 | 3960 | 556 |
| 468 | 20250113 | 113700 | 1595752340 | 3965 | 3965 | 3965 | 3965 | 1 |
| 469 | 20250113 | 113600 | 1595748375 | 3960 | 3960 | 3960 | 3960 | 156 |
| 470 | 20250113 | 113500 | 1595130615 | 3960 | 3960 | 3960 | 3960 | 5 |
| 471 | 20250113 | 113400 | 1595110815 | 3960 | 3960 | 3960 | 3960 | 0 |
| 472 | 20250113 | 113300 | 1595110815 | 3960 | 3955 | 3960 | 3955 | 1002 |
| 473 | 20250113 | 113200 | 1591142900 | 3950 | 3950 | 3950 | 3950 | 126 |
| 474 | 20250113 | 113100 | 1590645200 | 3950 | 3950 | 3950 | 3950 | 5 |
| 475 | 20250113 | 113000 | 1590625450 | 3950 | 3950 | 3950 | 3950 | 1238 |
| 476 | 20250113 | 112900 | 1585735350 | 3950 | 3950 | 3950 | 3950 | 357 |
| 477 | 20250113 | 112800 | 1584325200 | 3950 | 3950 | 3950 | 3950 | 9 |
| 478 | 20250113 | 112700 | 1584289650 | 3960 | 3960 | 3960 | 3960 | 10 |
| 479 | 20250113 | 112600 | 1584250050 | 3960 | 3960 | 3960 | 3960 | 12 |
| 480 | 20250113 | 112500 | 1584202530 | 3950 | 3950 | 3950 | 3950 | 2 |
| 481 | 20250113 | 112400 | 1584194630 | 3960 | 3945 | 3960 | 3945 | 303 |
| 482 | 20250113 | 112300 | 1582999250 | 3960 | 3960 | 3960 | 3960 | 0 |
| 483 | 20250113 | 112200 | 1582999250 | 3960 | 3960 | 3960 | 3940 | 1070 |
| 484 | 20250113 | 112100 | 1578782050 | 3940 | 3940 | 3960 | 3940 | 580 |
| 485 | 20250113 | 112000 | 1576496790 | 3940 | 3960 | 3960 | 3940 | 7927 |
| 486 | 20250113 | 111900 | 1545199345 | 3965 | 3960 | 3965 | 3960 | 4 |
| 487 | 20250113 | 111800 | 1545183490 | 3955 | 3955 | 3955 | 3955 | 70 |
| 488 | 20250113 | 111700 | 1544906640 | 3965 | 3965 | 3965 | 3965 | 9 |
| 489 | 20250113 | 111600 | 1544870955 | 3965 | 3965 | 3965 | 3965 | 1 |
| 490 | 20250113 | 111500 | 1544866990 | 3950 | 3950 | 3950 | 3950 | 100 |
| 491 | 20250113 | 111400 | 1544471990 | 3965 | 3965 | 3965 | 3965 | 3 |
| 492 | 20250113 | 111300 | 1544460095 | 3945 | 3950 | 3950 | 3945 | 1378 |
| 493 | 20250113 | 111200 | 1539020510 | 3950 | 3950 | 3965 | 3950 | 1028 |
| 494 | 20250113 | 111100 | 1534959790 | 3950 | 3965 | 3965 | 3950 | 52 |
| 495 | 20250113 | 111000 | 1534754375 | 3970 | 3970 | 3970 | 3965 | 6 |
| 496 | 20250113 | 110900 | 1534730565 | 3950 | 3950 | 3950 | 3950 | 263 |
| 497 | 20250113 | 110800 | 1533691715 | 3950 | 3950 | 3950 | 3950 | 768 |
| 498 | 20250113 | 110700 | 1530658115 | 3950 | 3955 | 3955 | 3950 | 540 |
| 499 | 20250113 | 110600 | 1528524915 | 3960 | 3970 | 3970 | 3960 | 5 |
| 500 | 20250113 | 110500 | 1528505105 | 3970 | 3965 | 3970 | 3965 | 4 |
| 501 | 20250113 | 110400 | 1528489240 | 3950 | 3950 | 3950 | 3945 | 1897 |
| 502 | 20250113 | 110300 | 1521000195 | 3970 | 3955 | 3970 | 3950 | 1391 |
| 503 | 20250113 | 110200 | 1515503740 | 3950 | 3960 | 3970 | 3950 | 2796 |
| 504 | 20250113 | 110100 | 1504446210 | 3955 | 3975 | 3975 | 3955 | 1369 |
| 505 | 20250113 | 110000 | 1499031755 | 3955 | 3960 | 3980 | 3955 | 2679 |
| 506 | 20250113 | 105900 | 1488423515 | 3980 | 3980 | 3980 | 3980 | 500 |
| 507 | 20250113 | 105800 | 1486433515 | 3980 | 3960 | 3980 | 3960 | 4 |
| 508 | 20250113 | 105700 | 1486417635 | 3960 | 3980 | 3980 | 3960 | 1839 |
| 509 | 20250113 | 105600 | 1479128475 | 3970 | 3970 | 3970 | 3970 | 165 |
| 510 | 20250113 | 105500 | 1478473425 | 3985 | 3985 | 3985 | 3985 | 100 |
| 511 | 20250113 | 105400 | 1478074925 | 3985 | 3980 | 3985 | 3980 | 19 |
| 512 | 20250113 | 105300 | 1477999225 | 3985 | 3975 | 3985 | 3970 | 1420 |
| 513 | 20250113 | 105200 | 1472341455 | 3975 | 3980 | 3985 | 3975 | 43 |
| 514 | 20250113 | 105100 | 1472170450 | 3970 | 3970 | 3985 | 3970 | 5850 |
| 515 | 20250113 | 105000 | 1448917085 | 3970 | 3960 | 3970 | 3960 | 2105 |
| 516 | 20250113 | 104900 | 1440565860 | 3960 | 3960 | 3965 | 3960 | 582 |
| 517 | 20250113 | 104800 | 1438261135 | 3960 | 3960 | 3960 | 3960 | 1361 |
| 518 | 20250113 | 104700 | 1432871575 | 3960 | 3960 | 3960 | 3960 | 170 |
| 519 | 20250113 | 104600 | 1432198375 | 3965 | 3965 | 3965 | 3965 | 9 |
| 520 | 20250113 | 104500 | 1432162690 | 3970 | 3965 | 3970 | 3965 | 2 |
| 521 | 20250113 | 104400 | 1432154755 | 3965 | 3970 | 3970 | 3960 | 3049 |
| 522 | 20250113 | 104300 | 1420079955 | 3970 | 3970 | 3970 | 3960 | 639 |
| 523 | 20250113 | 104200 | 1417548155 | 3970 | 3970 | 3975 | 3970 | 460 |
| 524 | 20250113 | 104100 | 1415721930 | 3975 | 3975 | 3975 | 3965 | 601 |
| 525 | 20250113 | 104000 | 1413338290 | 3975 | 3975 | 3975 | 3970 | 66 |
| 526 | 20250113 | 103900 | 1413076215 | 3975 | 3960 | 3980 | 3960 | 365 |
| 527 | 20250113 | 103800 | 1411630440 | 3960 | 3970 | 3970 | 3960 | 1441 |
| 528 | 20250113 | 103700 | 1405921100 | 3970 | 3985 | 3985 | 3970 | 217 |
| 529 | 20250113 | 103600 | 1405059535 | 3985 | 3980 | 3985 | 3980 | 310 |
| 530 | 20250113 | 103500 | 1403824735 | 3985 | 3970 | 3985 | 3970 | 214 |
| 531 | 20250113 | 103400 | 1402975140 | 3990 | 3985 | 3990 | 3985 | 56 |
| 532 | 20250113 | 103300 | 1402751715 | 3970 | 3980 | 3980 | 3970 | 1132 |
| 533 | 20250113 | 103200 | 1398254870 | 3985 | 3995 | 3995 | 3980 | 11393 |
| 534 | 20250113 | 103100 | 1352898860 | 3995 | 3990 | 4000 | 3990 | 5485 |
| 535 | 20250113 | 103000 | 1330985560 | 3990 | 3990 | 3995 | 3985 | 3742 |
| 536 | 20250113 | 102900 | 1316046045 | 3995 | 3985 | 3995 | 3970 | 1345 |
| 537 | 20250113 | 102800 | 1310682675 | 3985 | 3985 | 3990 | 3980 | 1594 |
| 538 | 20250113 | 102700 | 1304324170 | 3985 | 3975 | 3985 | 3975 | 5275 |
| 539 | 20250113 | 102600 | 1283326895 | 3985 | 3985 | 3985 | 3980 | 878 |
| 540 | 20250113 | 102500 | 1279832290 | 3990 | 3985 | 3990 | 3985 | 574 |
| 541 | 20250113 | 102400 | 1277543530 | 3980 | 3995 | 4000 | 3980 | 5805 |
| 542 | 20250113 | 102300 | 1254399685 | 4000 | 3995 | 4000 | 3990 | 6049 |
| 543 | 20250113 | 102200 | 1230252535 | 3995 | 3990 | 3995 | 3990 | 6064 |
| 544 | 20250113 | 102100 | 1206040240 | 3990 | 3975 | 3990 | 3970 | 4800 |
| 545 | 20250113 | 102000 | 1186933005 | 3970 | 3950 | 3975 | 3950 | 4968 |
| 546 | 20250113 | 101900 | 1167221395 | 3950 | 3960 | 3960 | 3950 | 16 |
| 547 | 20250113 | 101800 | 1167158185 | 3950 | 3950 | 3960 | 3950 | 1782 |
| 548 | 20250113 | 101700 | 1160108275 | 3950 | 3955 | 3955 | 3950 | 756 |
| 549 | 20250113 | 101600 | 1157119700 | 3960 | 3960 | 3960 | 3960 | 32 |
| 550 | 20250113 | 101500 | 1156992980 | 3955 | 3965 | 3965 | 3955 | 221 |
| 551 | 20250113 | 101400 | 1156118220 | 3960 | 3970 | 3975 | 3960 | 1179 |
| 552 | 20250113 | 101300 | 1151442675 | 3970 | 3970 | 3970 | 3955 | 3228 |
| 553 | 20250113 | 101200 | 1138675140 | 3970 | 3960 | 3970 | 3955 | 1329 |
| 554 | 20250113 | 101100 | 1133404470 | 3970 | 3965 | 3970 | 3960 | 512 |
| 555 | 20250113 | 101000 | 1131374375 | 3955 | 3965 | 3965 | 3955 | 1389 |
| 556 | 20250113 | 100900 | 1125868090 | 3955 | 3965 | 3965 | 3955 | 19 |
| 557 | 20250113 | 100800 | 1125792815 | 3955 | 3950 | 3955 | 3950 | 440 |
| 558 | 20250113 | 100700 | 1124053955 | 3945 | 3950 | 3950 | 3940 | 1342 |
| 559 | 20250113 | 100600 | 1118759910 | 3950 | 3950 | 3950 | 3945 | 1508 |
| 560 | 20250113 | 100500 | 1112809585 | 3945 | 3955 | 3955 | 3945 | 732 |
| 561 | 20250113 | 100400 | 1109918270 | 3950 | 3955 | 3955 | 3950 | 1235 |
| 562 | 20250113 | 100300 | 1105034005 | 3955 | 3965 | 3965 | 3950 | 56 |
| 563 | 20250113 | 100200 | 1104812490 | 3950 | 3955 | 3960 | 3950 | 5776 |
| 564 | 20250113 | 100100 | 1081992760 | 3955 | 3965 | 3965 | 3955 | 1544 |
| 565 | 20250113 | 100000 | 1075879740 | 3965 | 3955 | 3965 | 3955 | 1103 |
| 566 | 20250113 | 095900 | 1071507355 | 3955 | 3955 | 3965 | 3955 | 1087 |
| 567 | 20250113 | 095800 | 1067208240 | 3965 | 3960 | 3965 | 3960 | 1713 |
| 568 | 20250113 | 095700 | 1060424740 | 3965 | 3960 | 3965 | 3960 | 53 |
| 569 | 20250113 | 095600 | 1060214845 | 3965 | 3965 | 3970 | 3965 | 752 |
| 570 | 20250113 | 095500 | 1057233150 | 3965 | 3965 | 3965 | 3965 | 423 |
| 571 | 20250113 | 095400 | 1055555955 | 3970 | 3960 | 3970 | 3960 | 8 |
| 572 | 20250113 | 095300 | 1055524240 | 3960 | 3960 | 3960 | 3960 | 230 |
| 573 | 20250113 | 095200 | 1054613440 | 3960 | 3965 | 3965 | 3960 | 2470 |
| 574 | 20250113 | 095100 | 1044828210 | 3970 | 3985 | 3985 | 3965 | 4319 |
| 575 | 20250113 | 095000 | 1027665375 | 3990 | 3990 | 3990 | 3980 | 45 |
| 576 | 20250113 | 094900 | 1027486030 | 3990 | 3985 | 3990 | 3980 | 1007 |
| 577 | 20250113 | 094800 | 1023471655 | 3990 | 3990 | 3990 | 3980 | 3547 |
| 578 | 20250113 | 094700 | 1009342685 | 3995 | 3985 | 3995 | 3985 | 6627 |
| 579 | 20250113 | 094600 | 982897290 | 3980 | 3975 | 3980 | 3975 | 3993 |
| 580 | 20250113 | 094500 | 967008415 | 3980 | 3980 | 3980 | 3970 | 603 |
| 581 | 20250113 | 094400 | 964611230 | 3985 | 3985 | 3990 | 3975 | 5000 |
| 582 | 20250113 | 094300 | 944707525 | 3985 | 3985 | 3985 | 3980 | 3869 |
| 583 | 20250113 | 094200 | 929293630 | 3990 | 3970 | 3990 | 3970 | 10246 |
| 584 | 20250113 | 094100 | 888465825 | 3965 | 3965 | 3965 | 3960 | 4265 |
| 585 | 20250113 | 094000 | 871555135 | 3965 | 3955 | 3965 | 3955 | 1604 |
| 586 | 20250113 | 093900 | 865199930 | 3955 | 3955 | 3955 | 3955 | 130 |
| 587 | 20250113 | 093800 | 864685780 | 3955 | 3965 | 3965 | 3955 | 3655 |
| 588 | 20250113 | 093700 | 850226855 | 3955 | 3955 | 3960 | 3955 | 1021 |
| 589 | 20250113 | 093600 | 846184550 | 3955 | 3950 | 3955 | 3950 | 243 |
| 590 | 20250113 | 093500 | 845223565 | 3945 | 3950 | 3950 | 3945 | 111 |
| 591 | 20250113 | 093400 | 844785155 | 3940 | 3940 | 3940 | 3940 | 619 |
| 592 | 20250113 | 093300 | 842346295 | 3935 | 3960 | 3965 | 3935 | 2929 |
| 593 | 20250113 | 093200 | 830787245 | 3965 | 3950 | 3965 | 3950 | 3477 |
| 594 | 20250113 | 093100 | 817036105 | 3930 | 3930 | 3950 | 3930 | 2547 |
| 595 | 20250113 | 093000 | 807021320 | 3930 | 3930 | 3930 | 3925 | 2198 |
| 596 | 20250113 | 092900 | 798388250 | 3925 | 3930 | 3935 | 3925 | 3029 |
| 597 | 20250113 | 092800 | 786490080 | 3930 | 3935 | 3945 | 3930 | 1595 |
| 598 | 20250113 | 092700 | 780213630 | 3935 | 3935 | 3935 | 3935 | 43 |
| 599 | 20250113 | 092600 | 780044425 | 3950 | 3945 | 3950 | 3930 | 2755 |
| 600 | 20250113 | 092500 | 769206800 | 3940 | 3945 | 3950 | 3940 | 2648 |
| 601 | 20250113 | 092400 | 758765165 | 3950 | 3950 | 3965 | 3945 | 712 |
| 602 | 20250113 | 092300 | 755953195 | 3950 | 3965 | 3965 | 3950 | 1262 |
| 603 | 20250113 | 092200 | 750967890 | 3965 | 3975 | 3975 | 3955 | 941 |
| 604 | 20250113 | 092100 | 747242420 | 3975 | 3960 | 3975 | 3960 | 858 |
| 605 | 20250113 | 092000 | 743835705 | 3960 | 3975 | 3975 | 3960 | 6499 |
| 606 | 20250113 | 091900 | 718085355 | 3975 | 3970 | 3985 | 3970 | 7416 |
| 607 | 20250113 | 091800 | 688593125 | 3970 | 3965 | 3975 | 3960 | 18498 |
| 608 | 20250113 | 091700 | 615185640 | 3960 | 3960 | 3960 | 3960 | 839 |
| 609 | 20250113 | 091600 | 611863200 | 3945 | 3940 | 3960 | 3940 | 3458 |
| 610 | 20250113 | 091500 | 598227375 | 3960 | 3960 | 3960 | 3945 | 315 |
| 611 | 20250113 | 091400 | 596984475 | 3960 | 3965 | 3965 | 3945 | 8379 |
| 612 | 20250113 | 091300 | 563838820 | 3960 | 3970 | 3970 | 3960 | 7112 |
| 613 | 20250113 | 091200 | 535656065 | 3965 | 3960 | 3970 | 3960 | 3211 |
| 614 | 20250113 | 091100 | 522928695 | 3965 | 3965 | 3965 | 3955 | 9105 |
| 615 | 20250113 | 091000 | 486862345 | 3965 | 3965 | 3970 | 3955 | 11603 |
| 616 | 20250113 | 090900 | 440874255 | 3965 | 3950 | 3965 | 3950 | 3634 |
| 617 | 20250113 | 090800 | 426495835 | 3950 | 3965 | 3965 | 3940 | 2200 |
| 618 | 20250113 | 090700 | 417788305 | 3965 | 3935 | 3970 | 3930 | 6402 |
| 619 | 20250113 | 090600 | 392510450 | 3940 | 3925 | 3955 | 3905 | 11087 |
| 620 | 20250113 | 090500 | 348777335 | 3925 | 3900 | 3925 | 3900 | 10418 |
| 621 | 20250113 | 090400 | 307975595 | 3895 | 3935 | 3935 | 3885 | 12278 |
| 622 | 20250113 | 090300 | 260124455 | 3935 | 3920 | 3935 | 3900 | 13783 |
| 623 | 20250113 | 090200 | 206255655 | 3925 | 3935 | 3935 | 3920 | 2146 |
| 624 | 20250113 | 090100 | 197829670 | 3925 | 3915 | 3925 | 3910 | 6065 |
| 625 | 20250113 | 090000 | 174093430 | 3915 | 3915 | 3940 | 3910 | 39899 |