30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 3 | 20250115 | 190400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20250115 | 190300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20250115 | 190200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20250115 | 190100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20250115 | 190000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20250115 | 185900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20250115 | 185800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20250115 | 185700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20250115 | 185600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20250115 | 185500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20250115 | 185400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20250115 | 185300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20250115 | 185200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20250115 | 185100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20250115 | 185000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20250115 | 184900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20250115 | 184800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20250115 | 184700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20250115 | 184600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20250115 | 184500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20250115 | 184400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20250115 | 184300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20250115 | 184200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20250115 | 184100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20250115 | 184000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20250115 | 183900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20250115 | 183800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20250115 | 183700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20250115 | 183600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20250115 | 183500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 33 | 20250115 | 183400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20250115 | 183300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20250115 | 183200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20250115 | 183100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20250115 | 183000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20250115 | 182900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20250115 | 182800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20250115 | 182700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20250115 | 182600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20250115 | 182500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20250115 | 182400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20250115 | 182300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20250115 | 182200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20250115 | 182100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20250115 | 182000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20250115 | 181900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20250115 | 181800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20250115 | 181700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20250115 | 181600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20250115 | 181500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20250115 | 181400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20250115 | 181300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20250115 | 181200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20250115 | 181100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20250115 | 181000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20250115 | 180900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20250115 | 180800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20250115 | 180700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20250115 | 180600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20250115 | 180500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 63 | 20250115 | 180400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20250115 | 180300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20250115 | 180200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20250115 | 180100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20250115 | 180000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20250115 | 175900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20250115 | 175800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20250115 | 175700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20250115 | 175600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20250115 | 175500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20250115 | 175400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20250115 | 175300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20250115 | 175200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20250115 | 175100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20250115 | 175000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20250115 | 174900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20250115 | 174800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20250115 | 174700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20250115 | 174600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20250115 | 174500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20250115 | 174400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20250115 | 174300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20250115 | 174200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20250115 | 174100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20250115 | 174000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20250115 | 173900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20250115 | 173800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20250115 | 173700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20250115 | 173600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20250115 | 173500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 93 | 20250115 | 173400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20250115 | 173300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20250115 | 173200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20250115 | 173100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20250115 | 173000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20250115 | 172900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20250115 | 172800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20250115 | 172700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20250115 | 172600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20250115 | 172500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20250115 | 172400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20250115 | 172300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20250115 | 172200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20250115 | 172100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20250115 | 172000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20250115 | 171900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20250115 | 171800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20250115 | 171700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20250115 | 171600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20250115 | 171500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20250115 | 171400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20250115 | 171300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20250115 | 171200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20250115 | 171100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20250115 | 171000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20250115 | 170900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20250115 | 170800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20250115 | 170700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20250115 | 170600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20250115 | 170500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 123 | 20250115 | 170400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20250115 | 170300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20250115 | 170200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20250115 | 170100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20250115 | 170000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20250115 | 165900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20250115 | 165800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20250115 | 165700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20250115 | 165600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20250115 | 165500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20250115 | 165400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20250115 | 165300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20250115 | 165200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20250115 | 165100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20250115 | 165000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20250115 | 164900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20250115 | 164800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20250115 | 164700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20250115 | 164600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20250115 | 164500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20250115 | 164400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20250115 | 164300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20250115 | 164200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20250115 | 164100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20250115 | 164000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20250115 | 163900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20250115 | 163800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20250115 | 163700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20250115 | 163600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20250115 | 163500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 153 | 20250115 | 163400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20250115 | 163300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20250115 | 163200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20250115 | 163100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20250115 | 163000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20250115 | 162900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20250115 | 162800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20250115 | 162700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20250115 | 162600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20250115 | 162500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20250115 | 162400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20250115 | 162300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20250115 | 162200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20250115 | 162100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20250115 | 162000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20250115 | 161900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20250115 | 161800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20250115 | 161700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20250115 | 161600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20250115 | 161500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20250115 | 161400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20250115 | 161300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20250115 | 161200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20250115 | 161100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20250115 | 161000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20250115 | 160900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20250115 | 160800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20250115 | 160700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20250115 | 160600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20250115 | 160500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 183 | 20250115 | 160400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20250115 | 160300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20250115 | 160200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20250115 | 160100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20250115 | 160000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20250115 | 155900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20250115 | 155800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20250115 | 155700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20250115 | 155600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20250115 | 155500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20250115 | 155400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20250115 | 155300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20250115 | 155200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20250115 | 155100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20250115 | 155000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20250115 | 154900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20250115 | 154800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20250115 | 154700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20250115 | 154600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20250115 | 154500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20250115 | 154400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20250115 | 154300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20250115 | 154200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20250115 | 154100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20250115 | 154000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20250115 | 153900 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20250115 | 153800 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20250115 | 153700 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20250115 | 153600 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20250115 | 153500 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 213 | 20250115 | 153400 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20250115 | 153300 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20250115 | 153200 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20250115 | 153100 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20250115 | 153000 | 3090559005 | 4335 | 4335 | 4335 | 4335 | 17499 |
| 218 | 20250115 | 152900 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20250115 | 152800 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20250115 | 152700 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20250115 | 152600 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20250115 | 152500 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20250115 | 152400 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 224 | 20250115 | 152300 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 225 | 20250115 | 152200 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 226 | 20250115 | 152100 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 227 | 20250115 | 152000 | 3014700840 | 4335 | 4335 | 4335 | 4335 | 0 |
| 228 | 20250115 | 151900 | 3014700840 | 4335 | 4335 | 4335 | 4330 | 1690 |
| 229 | 20250115 | 151800 | 3007379410 | 4330 | 4330 | 4330 | 4330 | 261 |
| 230 | 20250115 | 151700 | 3006249280 | 4335 | 4330 | 4335 | 4330 | 1346 |
| 231 | 20250115 | 151600 | 3000415655 | 4335 | 4330 | 4335 | 4330 | 534 |
| 232 | 20250115 | 151500 | 2998102425 | 4330 | 4335 | 4335 | 4330 | 829 |
| 233 | 20250115 | 151400 | 2994508825 | 4335 | 4335 | 4335 | 4330 | 1380 |
| 234 | 20250115 | 151300 | 2988528945 | 4330 | 4335 | 4340 | 4330 | 835 |
| 235 | 20250115 | 151200 | 2984909720 | 4335 | 4330 | 4335 | 4330 | 1232 |
| 236 | 20250115 | 151100 | 2979572455 | 4330 | 4330 | 4335 | 4330 | 389 |
| 237 | 20250115 | 151000 | 2977887105 | 4325 | 4325 | 4325 | 4325 | 50 |
| 238 | 20250115 | 150900 | 2977670855 | 4325 | 4325 | 4330 | 4325 | 668 |
| 239 | 20250115 | 150800 | 2974778520 | 4320 | 4330 | 4330 | 4320 | 9402 |
| 240 | 20250115 | 150700 | 2934114780 | 4330 | 4330 | 4330 | 4330 | 630 |
| 241 | 20250115 | 150600 | 2931386880 | 4330 | 4325 | 4335 | 4320 | 13494 |
| 242 | 20250115 | 150500 | 2873042225 | 4325 | 4330 | 4335 | 4325 | 4284 |
| 243 | 20250115 | 150400 | 2854497670 | 4335 | 4330 | 4335 | 4330 | 855 |
| 244 | 20250115 | 150300 | 2850795465 | 4330 | 4330 | 4335 | 4330 | 154 |
| 245 | 20250115 | 150200 | 2850128425 | 4330 | 4330 | 4335 | 4330 | 157 |
| 246 | 20250115 | 150100 | 2849448425 | 4330 | 4335 | 4335 | 4325 | 7924 |
| 247 | 20250115 | 150000 | 2815117095 | 4335 | 4335 | 4340 | 4330 | 5517 |
| 248 | 20250115 | 145900 | 2791217400 | 4335 | 4340 | 4340 | 4335 | 165 |
| 249 | 20250115 | 145800 | 2790502120 | 4335 | 4340 | 4340 | 4335 | 7781 |
| 250 | 20250115 | 145700 | 2756746735 | 4340 | 4340 | 4340 | 4340 | 121 |
| 251 | 20250115 | 145600 | 2756221595 | 4340 | 4340 | 4340 | 4340 | 742 |
| 252 | 20250115 | 145500 | 2753001315 | 4340 | 4340 | 4340 | 4340 | 49 |
| 253 | 20250115 | 145400 | 2752788655 | 4345 | 4340 | 4345 | 4340 | 2288 |
| 254 | 20250115 | 145300 | 2742858430 | 4340 | 4340 | 4345 | 4340 | 522 |
| 255 | 20250115 | 145200 | 2740592895 | 4345 | 4345 | 4345 | 4340 | 310 |
| 256 | 20250115 | 145100 | 2739246965 | 4340 | 4335 | 4340 | 4335 | 870 |
| 257 | 20250115 | 145000 | 2735471295 | 4335 | 4335 | 4335 | 4335 | 854 |
| 258 | 20250115 | 144900 | 2731769205 | 4335 | 4345 | 4345 | 4335 | 5600 |
| 259 | 20250115 | 144800 | 2707463735 | 4340 | 4340 | 4340 | 4340 | 154 |
| 260 | 20250115 | 144700 | 2706795375 | 4340 | 4340 | 4340 | 4340 | 1367 |
| 261 | 20250115 | 144600 | 2700862595 | 4340 | 4350 | 4350 | 4340 | 2127 |
| 262 | 20250115 | 144500 | 2691627055 | 4350 | 4335 | 4350 | 4335 | 5635 |
| 263 | 20250115 | 144400 | 2667145030 | 4335 | 4340 | 4340 | 4335 | 5014 |
| 264 | 20250115 | 144300 | 2645402345 | 4340 | 4340 | 4345 | 4335 | 4792 |
| 265 | 20250115 | 144200 | 2624606485 | 4340 | 4345 | 4350 | 4340 | 8152 |
| 266 | 20250115 | 144100 | 2589193760 | 4350 | 4350 | 4350 | 4345 | 691 |
| 267 | 20250115 | 144000 | 2586188360 | 4355 | 4350 | 4355 | 4350 | 312 |
| 268 | 20250115 | 143900 | 2584831155 | 4350 | 4350 | 4350 | 4350 | 1859 |
| 269 | 20250115 | 143800 | 2576744505 | 4350 | 4350 | 4350 | 4350 | 78 |
| 270 | 20250115 | 143700 | 2576405205 | 4350 | 4350 | 4350 | 4350 | 65 |
| 271 | 20250115 | 143600 | 2576122455 | 4350 | 4350 | 4350 | 4345 | 351 |
| 272 | 20250115 | 143500 | 2574595610 | 4350 | 4350 | 4350 | 4350 | 1031 |
| 273 | 20250115 | 143400 | 2570110760 | 4355 | 4350 | 4355 | 4350 | 203 |
| 274 | 20250115 | 143300 | 2569227695 | 4350 | 4350 | 4355 | 4350 | 642 |
| 275 | 20250115 | 143200 | 2566434615 | 4355 | 4350 | 4355 | 4350 | 942 |
| 276 | 20250115 | 143100 | 2562336740 | 4350 | 4350 | 4350 | 4350 | 112 |
| 277 | 20250115 | 143000 | 2561849540 | 4350 | 4345 | 4350 | 4345 | 3 |
| 278 | 20250115 | 142900 | 2561836495 | 4345 | 4350 | 4350 | 4345 | 377 |
| 279 | 20250115 | 142800 | 2560198425 | 4345 | 4340 | 4345 | 4340 | 6415 |
| 280 | 20250115 | 142700 | 2532335745 | 4340 | 4340 | 4345 | 4335 | 7248 |
| 281 | 20250115 | 142600 | 2500881405 | 4340 | 4345 | 4345 | 4340 | 2384 |
| 282 | 20250115 | 142500 | 2490534800 | 4345 | 4345 | 4345 | 4340 | 29 |
| 283 | 20250115 | 142400 | 2490408840 | 4345 | 4345 | 4345 | 4345 | 16 |
| 284 | 20250115 | 142300 | 2490339320 | 4345 | 4340 | 4345 | 4340 | 9 |
| 285 | 20250115 | 142200 | 2490300255 | 4345 | 4345 | 4345 | 4335 | 4212 |
| 286 | 20250115 | 142100 | 2472017395 | 4345 | 4350 | 4350 | 4345 | 268 |
| 287 | 20250115 | 142000 | 2470852925 | 4350 | 4350 | 4350 | 4345 | 54 |
| 288 | 20250115 | 141900 | 2470618055 | 4345 | 4345 | 4345 | 4345 | 22 |
| 289 | 20250115 | 141800 | 2470522465 | 4345 | 4340 | 4345 | 4340 | 589 |
| 290 | 20250115 | 141700 | 2467963770 | 4340 | 4340 | 4345 | 4340 | 869 |
| 291 | 20250115 | 141600 | 2464192305 | 4340 | 4340 | 4350 | 4340 | 1090 |
| 292 | 20250115 | 141500 | 2459460300 | 4340 | 4340 | 4340 | 4340 | 1606 |
| 293 | 20250115 | 141400 | 2452490260 | 4340 | 4340 | 4355 | 4340 | 4637 |
| 294 | 20250115 | 141300 | 2432351495 | 4340 | 4340 | 4340 | 4335 | 27 |
| 295 | 20250115 | 141200 | 2432234360 | 4340 | 4340 | 4340 | 4340 | 1935 |
| 296 | 20250115 | 141100 | 2423836460 | 4340 | 4335 | 4350 | 4335 | 2781 |
| 297 | 20250115 | 141000 | 2411768780 | 4345 | 4340 | 4355 | 4335 | 7068 |
| 298 | 20250115 | 140900 | 2381055105 | 4340 | 4335 | 4340 | 4335 | 35 |
| 299 | 20250115 | 140800 | 2380903255 | 4335 | 4335 | 4335 | 4335 | 635 |
| 300 | 20250115 | 140700 | 2378150530 | 4330 | 4330 | 4340 | 4330 | 540 |
| 301 | 20250115 | 140600 | 2375812320 | 4330 | 4330 | 4335 | 4330 | 1545 |
| 302 | 20250115 | 140500 | 2369118890 | 4330 | 4330 | 4330 | 4325 | 4045 |
| 303 | 20250115 | 140400 | 2351619260 | 4325 | 4320 | 4330 | 4320 | 4603 |
| 304 | 20250115 | 140300 | 2331707575 | 4325 | 4320 | 4325 | 4320 | 1513 |
| 305 | 20250115 | 140200 | 2325171050 | 4325 | 4320 | 4325 | 4320 | 343 |
| 306 | 20250115 | 140100 | 2323687585 | 4320 | 4330 | 4335 | 4320 | 8949 |
| 307 | 20250115 | 140000 | 2284958485 | 4340 | 4340 | 4340 | 4330 | 2866 |
| 308 | 20250115 | 135900 | 2272543265 | 4340 | 4335 | 4340 | 4335 | 244 |
| 309 | 20250115 | 135800 | 2271484725 | 4340 | 4340 | 4345 | 4340 | 2550 |
| 310 | 20250115 | 135700 | 2260417720 | 4340 | 4335 | 4340 | 4335 | 1747 |
| 311 | 20250115 | 135600 | 2252838710 | 4340 | 4340 | 4340 | 4335 | 61 |
| 312 | 20250115 | 135500 | 2252574120 | 4340 | 4340 | 4340 | 4335 | 317 |
| 313 | 20250115 | 135400 | 2251199840 | 4335 | 4340 | 4340 | 4335 | 171 |
| 314 | 20250115 | 135300 | 2250458185 | 4335 | 4340 | 4340 | 4335 | 1023 |
| 315 | 20250115 | 135200 | 2246019865 | 4340 | 4340 | 4340 | 4340 | 359 |
| 316 | 20250115 | 135100 | 2244461805 | 4335 | 4335 | 4335 | 4335 | 529 |
| 317 | 20250115 | 135000 | 2242168590 | 4335 | 4335 | 4335 | 4335 | 2068 |
| 318 | 20250115 | 134900 | 2233203810 | 4335 | 4340 | 4340 | 4335 | 5479 |
| 319 | 20250115 | 134800 | 2209452320 | 4340 | 4340 | 4340 | 4335 | 1473 |
| 320 | 20250115 | 134700 | 2203061070 | 4340 | 4340 | 4340 | 4335 | 383 |
| 321 | 20250115 | 134600 | 2201400055 | 4340 | 4340 | 4340 | 4340 | 463 |
| 322 | 20250115 | 134500 | 2199390635 | 4340 | 4340 | 4345 | 4340 | 2073 |
| 323 | 20250115 | 134400 | 2190393810 | 4340 | 4340 | 4340 | 4340 | 3442 |
| 324 | 20250115 | 134300 | 2175455530 | 4340 | 4340 | 4340 | 4340 | 2 |
| 325 | 20250115 | 134200 | 2175446850 | 4340 | 4340 | 4340 | 4340 | 158 |
| 326 | 20250115 | 134100 | 2174761130 | 4340 | 4340 | 4340 | 4340 | 3283 |
| 327 | 20250115 | 134000 | 2160512910 | 4335 | 4335 | 4340 | 4335 | 130 |
| 328 | 20250115 | 133900 | 2159949285 | 4335 | 4340 | 4340 | 4335 | 640 |
| 329 | 20250115 | 133800 | 2157174855 | 4335 | 4335 | 4335 | 4335 | 358 |
| 330 | 20250115 | 133700 | 2155622925 | 4335 | 4335 | 4335 | 4335 | 0 |
| 331 | 20250115 | 133600 | 2155622925 | 4335 | 4330 | 4335 | 4330 | 1167 |
| 332 | 20250115 | 133500 | 2150566340 | 4335 | 4335 | 4340 | 4335 | 957 |
| 333 | 20250115 | 133400 | 2146416730 | 4335 | 4335 | 4335 | 4335 | 1139 |
| 334 | 20250115 | 133300 | 2141479165 | 4335 | 4340 | 4340 | 4335 | 851 |
| 335 | 20250115 | 133200 | 2137789825 | 4340 | 4340 | 4340 | 4335 | 632 |
| 336 | 20250115 | 133100 | 2135046955 | 4340 | 4340 | 4340 | 4340 | 79 |
| 337 | 20250115 | 133000 | 2134704095 | 4340 | 4340 | 4340 | 4335 | 709 |
| 338 | 20250115 | 132900 | 2131630235 | 4340 | 4340 | 4340 | 4340 | 123 |
| 339 | 20250115 | 132800 | 2131096415 | 4335 | 4340 | 4340 | 4335 | 17 |
| 340 | 20250115 | 132700 | 2131022645 | 4340 | 4345 | 4345 | 4340 | 1611 |
| 341 | 20250115 | 132600 | 2124030900 | 4340 | 4335 | 4340 | 4335 | 1483 |
| 342 | 20250115 | 132500 | 2117595080 | 4335 | 4335 | 4335 | 4335 | 115 |
| 343 | 20250115 | 132400 | 2117096555 | 4340 | 4340 | 4340 | 4330 | 1398 |
| 344 | 20250115 | 132300 | 2111037690 | 4340 | 4330 | 4340 | 4325 | 11070 |
| 345 | 20250115 | 132200 | 2063092920 | 4335 | 4340 | 4340 | 4320 | 18251 |
| 346 | 20250115 | 132100 | 1984084415 | 4335 | 4345 | 4350 | 4335 | 2421 |
| 347 | 20250115 | 132000 | 1973582075 | 4350 | 4345 | 4350 | 4340 | 15000 |
| 348 | 20250115 | 131900 | 1908455330 | 4345 | 4350 | 4350 | 4345 | 642 |
| 349 | 20250115 | 131800 | 1905665835 | 4350 | 4350 | 4350 | 4345 | 1928 |
| 350 | 20250115 | 131700 | 1897285220 | 4350 | 4345 | 4350 | 4345 | 304 |
| 351 | 20250115 | 131600 | 1895964230 | 4350 | 4345 | 4350 | 4345 | 181 |
| 352 | 20250115 | 131500 | 1895177735 | 4350 | 4350 | 4350 | 4345 | 1594 |
| 353 | 20250115 | 131400 | 1888244330 | 4350 | 4350 | 4350 | 4350 | 109 |
| 354 | 20250115 | 131300 | 1887770180 | 4350 | 4355 | 4355 | 4350 | 50 |
| 355 | 20250115 | 131200 | 1887552660 | 4355 | 4350 | 4355 | 4350 | 260 |
| 356 | 20250115 | 131100 | 1886421610 | 4350 | 4350 | 4355 | 4345 | 1716 |
| 357 | 20250115 | 131000 | 1878959285 | 4350 | 4350 | 4350 | 4350 | 4 |
| 358 | 20250115 | 130900 | 1878941885 | 4350 | 4350 | 4355 | 4345 | 1491 |
| 359 | 20250115 | 130800 | 1872457585 | 4350 | 4350 | 4355 | 4345 | 1670 |
| 360 | 20250115 | 130700 | 1865190840 | 4350 | 4350 | 4355 | 4350 | 2203 |
| 361 | 20250115 | 130600 | 1855605185 | 4350 | 4355 | 4355 | 4345 | 8815 |
| 362 | 20250115 | 130500 | 1817263005 | 4350 | 4355 | 4355 | 4350 | 182 |
| 363 | 20250115 | 130400 | 1816471295 | 4355 | 4355 | 4355 | 4350 | 1018 |
| 364 | 20250115 | 130300 | 1812039330 | 4355 | 4350 | 4355 | 4350 | 3214 |
| 365 | 20250115 | 130200 | 1798045150 | 4350 | 4355 | 4355 | 4350 | 644 |
| 366 | 20250115 | 130100 | 1795243700 | 4355 | 4360 | 4360 | 4350 | 653 |
| 367 | 20250115 | 130000 | 1792398620 | 4365 | 4360 | 4365 | 4350 | 602 |
| 368 | 20250115 | 125900 | 1789775625 | 4355 | 4355 | 4365 | 4350 | 11682 |
| 369 | 20250115 | 125800 | 1738917525 | 4355 | 4365 | 4370 | 4355 | 1918 |
| 370 | 20250115 | 125700 | 1730558470 | 4365 | 4370 | 4370 | 4365 | 291 |
| 371 | 20250115 | 125600 | 1729288205 | 4370 | 4370 | 4370 | 4370 | 80 |
| 372 | 20250115 | 125500 | 1728938605 | 4365 | 4370 | 4370 | 4365 | 1071 |
| 373 | 20250115 | 125400 | 1724263575 | 4370 | 4370 | 4370 | 4365 | 153 |
| 374 | 20250115 | 125300 | 1723595020 | 4370 | 4365 | 4370 | 4355 | 12034 |
| 375 | 20250115 | 125200 | 1671151190 | 4365 | 4370 | 4370 | 4365 | 265 |
| 376 | 20250115 | 125100 | 1669994360 | 4370 | 4370 | 4370 | 4370 | 613 |
| 377 | 20250115 | 125000 | 1667315550 | 4370 | 4365 | 4370 | 4365 | 62 |
| 378 | 20250115 | 124900 | 1667044915 | 4365 | 4370 | 4370 | 4365 | 3375 |
| 379 | 20250115 | 124800 | 1652298870 | 4370 | 4365 | 4370 | 4360 | 4162 |
| 380 | 20250115 | 124700 | 1634118695 | 4360 | 4370 | 4370 | 4360 | 3546 |
| 381 | 20250115 | 124600 | 1618641685 | 4370 | 4370 | 4370 | 4370 | 349 |
| 382 | 20250115 | 124500 | 1617116555 | 4370 | 4365 | 4370 | 4365 | 3740 |
| 383 | 20250115 | 124400 | 1600779290 | 4375 | 4365 | 4375 | 4365 | 9927 |
| 384 | 20250115 | 124300 | 1557405610 | 4365 | 4360 | 4365 | 4360 | 1412 |
| 385 | 20250115 | 124200 | 1551248920 | 4365 | 4365 | 4365 | 4360 | 532 |
| 386 | 20250115 | 124100 | 1548929085 | 4365 | 4360 | 4365 | 4360 | 10 |
| 387 | 20250115 | 124000 | 1548885445 | 4365 | 4365 | 4365 | 4360 | 5377 |
| 388 | 20250115 | 123900 | 1525441530 | 4360 | 4365 | 4365 | 4360 | 108 |
| 389 | 20250115 | 123800 | 1524970120 | 4365 | 4365 | 4365 | 4365 | 1236 |
| 390 | 20250115 | 123700 | 1519574980 | 4370 | 4365 | 4370 | 4365 | 2155 |
| 391 | 20250115 | 123600 | 1510168285 | 4365 | 4360 | 4365 | 4360 | 1788 |
| 392 | 20250115 | 123500 | 1502371205 | 4360 | 4360 | 4365 | 4360 | 1428 |
| 393 | 20250115 | 123400 | 1496144690 | 4360 | 4365 | 4365 | 4360 | 224 |
| 394 | 20250115 | 123300 | 1495167890 | 4360 | 4365 | 4365 | 4360 | 111 |
| 395 | 20250115 | 123200 | 1494683670 | 4365 | 4365 | 4365 | 4365 | 777 |
| 396 | 20250115 | 123100 | 1491292065 | 4365 | 4370 | 4370 | 4365 | 8944 |
| 397 | 20250115 | 123000 | 1452250595 | 4370 | 4370 | 4370 | 4370 | 23 |
| 398 | 20250115 | 122900 | 1452150085 | 4370 | 4370 | 4370 | 4365 | 48 |
| 399 | 20250115 | 122800 | 1451940415 | 4370 | 4370 | 4370 | 4365 | 165 |
| 400 | 20250115 | 122700 | 1451219815 | 4370 | 4370 | 4370 | 4370 | 37 |
| 401 | 20250115 | 122600 | 1451058125 | 4365 | 4370 | 4370 | 4365 | 1229 |
| 402 | 20250115 | 122500 | 1445693395 | 4370 | 4370 | 4370 | 4370 | 149 |
| 403 | 20250115 | 122400 | 1445042265 | 4370 | 4370 | 4370 | 4365 | 720 |
| 404 | 20250115 | 122300 | 1441895935 | 4370 | 4370 | 4370 | 4370 | 806 |
| 405 | 20250115 | 122200 | 1438373715 | 4370 | 4370 | 4370 | 4370 | 395 |
| 406 | 20250115 | 122100 | 1436647565 | 4370 | 4370 | 4370 | 4365 | 1448 |
| 407 | 20250115 | 122000 | 1430321080 | 4370 | 4365 | 4370 | 4365 | 862 |
| 408 | 20250115 | 121900 | 1426554155 | 4370 | 4370 | 4370 | 4365 | 477 |
| 409 | 20250115 | 121800 | 1424471165 | 4370 | 4365 | 4370 | 4365 | 359 |
| 410 | 20250115 | 121700 | 1422903155 | 4370 | 4370 | 4370 | 4370 | 1357 |
| 411 | 20250115 | 121600 | 1416973065 | 4370 | 4370 | 4370 | 4370 | 379 |
| 412 | 20250115 | 121500 | 1415316835 | 4365 | 4370 | 4370 | 4365 | 136 |
| 413 | 20250115 | 121400 | 1414723070 | 4370 | 4365 | 4370 | 4365 | 75 |
| 414 | 20250115 | 121300 | 1414395570 | 4365 | 4370 | 4370 | 4365 | 808 |
| 415 | 20250115 | 121200 | 1410868505 | 4370 | 4370 | 4370 | 4370 | 4 |
| 416 | 20250115 | 121100 | 1410851025 | 4370 | 4365 | 4370 | 4365 | 125 |
| 417 | 20250115 | 121000 | 1410305275 | 4370 | 4370 | 4370 | 4370 | 263 |
| 418 | 20250115 | 120900 | 1409155965 | 4370 | 4370 | 4370 | 4365 | 698 |
| 419 | 20250115 | 120800 | 1406105735 | 4370 | 4370 | 4370 | 4370 | 359 |
| 420 | 20250115 | 120700 | 1404536905 | 4365 | 4370 | 4370 | 4365 | 1421 |
| 421 | 20250115 | 120600 | 1398327160 | 4370 | 4370 | 4370 | 4365 | 35 |
| 422 | 20250115 | 120500 | 1398174240 | 4370 | 4365 | 4370 | 4365 | 110 |
| 423 | 20250115 | 120400 | 1397693975 | 4365 | 4365 | 4370 | 4365 | 778 |
| 424 | 20250115 | 120300 | 1394297990 | 4370 | 4365 | 4370 | 4365 | 535 |
| 425 | 20250115 | 120200 | 1391962595 | 4365 | 4365 | 4365 | 4360 | 2267 |
| 426 | 20250115 | 120100 | 1382068715 | 4365 | 4360 | 4365 | 4360 | 1299 |
| 427 | 20250115 | 120000 | 1376399275 | 4365 | 4360 | 4365 | 4360 | 694 |
| 428 | 20250115 | 115900 | 1373373235 | 4365 | 4365 | 4365 | 4360 | 552 |
| 429 | 20250115 | 115800 | 1370965930 | 4365 | 4365 | 4365 | 4360 | 556 |
| 430 | 20250115 | 115700 | 1368541510 | 4365 | 4365 | 4365 | 4365 | 42 |
| 431 | 20250115 | 115600 | 1368358180 | 4365 | 4365 | 4365 | 4365 | 30 |
| 432 | 20250115 | 115500 | 1368227230 | 4365 | 4360 | 4365 | 4360 | 212 |
| 433 | 20250115 | 115400 | 1367301985 | 4360 | 4365 | 4365 | 4360 | 109 |
| 434 | 20250115 | 115300 | 1366826625 | 4360 | 4365 | 4365 | 4360 | 2877 |
| 435 | 20250115 | 115200 | 1354282890 | 4360 | 4365 | 4365 | 4360 | 124 |
| 436 | 20250115 | 115100 | 1353742135 | 4360 | 4365 | 4365 | 4360 | 470 |
| 437 | 20250115 | 115000 | 1351692800 | 4365 | 4360 | 4365 | 4360 | 105 |
| 438 | 20250115 | 114900 | 1351234825 | 4365 | 4365 | 4365 | 4365 | 27 |
| 439 | 20250115 | 114800 | 1351116970 | 4360 | 4365 | 4365 | 4360 | 3069 |
| 440 | 20250115 | 114700 | 1337735555 | 4360 | 4365 | 4365 | 4360 | 80 |
| 441 | 20250115 | 114600 | 1337386585 | 4365 | 4365 | 4370 | 4365 | 267 |
| 442 | 20250115 | 114500 | 1336221120 | 4360 | 4370 | 4370 | 4360 | 5459 |
| 443 | 20250115 | 114400 | 1312397185 | 4370 | 4370 | 4370 | 4370 | 46 |
| 444 | 20250115 | 114300 | 1312196165 | 4365 | 4365 | 4365 | 4365 | 51 |
| 445 | 20250115 | 114200 | 1311973550 | 4370 | 4365 | 4370 | 4365 | 997 |
| 446 | 20250115 | 114100 | 1307621500 | 4365 | 4370 | 4370 | 4365 | 5073 |
| 447 | 20250115 | 114000 | 1285477735 | 4365 | 4370 | 4370 | 4365 | 113 |
| 448 | 20250115 | 113900 | 1284983940 | 4370 | 4370 | 4370 | 4370 | 273 |
| 449 | 20250115 | 113800 | 1283790930 | 4370 | 4370 | 4370 | 4365 | 978 |
| 450 | 20250115 | 113700 | 1279518370 | 4365 | 4370 | 4370 | 4365 | 32 |
| 451 | 20250115 | 113600 | 1279378570 | 4365 | 4365 | 4370 | 4365 | 105 |
| 452 | 20250115 | 113500 | 1278919825 | 4365 | 4370 | 4370 | 4365 | 800 |
| 453 | 20250115 | 113400 | 1275427565 | 4370 | 4370 | 4370 | 4365 | 276 |
| 454 | 20250115 | 113300 | 1274222445 | 4370 | 4370 | 4370 | 4370 | 183 |
| 455 | 20250115 | 113200 | 1273422735 | 4365 | 4365 | 4370 | 4365 | 19 |
| 456 | 20250115 | 113100 | 1273339780 | 4370 | 4370 | 4370 | 4370 | 225 |
| 457 | 20250115 | 113000 | 1272356530 | 4370 | 4370 | 4370 | 4370 | 51 |
| 458 | 20250115 | 112900 | 1272133660 | 4370 | 4370 | 4370 | 4370 | 25 |
| 459 | 20250115 | 112800 | 1272024410 | 4365 | 4370 | 4370 | 4365 | 93 |
| 460 | 20250115 | 112700 | 1271618180 | 4365 | 4370 | 4375 | 4365 | 1570 |
| 461 | 20250115 | 112600 | 1264764155 | 4365 | 4370 | 4375 | 4365 | 902 |
| 462 | 20250115 | 112500 | 1260822875 | 4370 | 4370 | 4370 | 4365 | 1548 |
| 463 | 20250115 | 112400 | 1254065015 | 4365 | 4370 | 4375 | 4365 | 619 |
| 464 | 20250115 | 112300 | 1251362045 | 4370 | 4365 | 4370 | 4365 | 1654 |
| 465 | 20250115 | 112200 | 1244135315 | 4365 | 4365 | 4365 | 4365 | 1671 |
| 466 | 20250115 | 112100 | 1236841400 | 4370 | 4365 | 4370 | 4365 | 7753 |
| 467 | 20250115 | 112000 | 1202999440 | 4365 | 4370 | 4375 | 4365 | 2966 |
| 468 | 20250115 | 111900 | 1190046910 | 4365 | 4370 | 4370 | 4365 | 2207 |
| 469 | 20250115 | 111800 | 1180402355 | 4370 | 4370 | 4370 | 4365 | 815 |
| 470 | 20250115 | 111700 | 1176841320 | 4370 | 4370 | 4370 | 4365 | 1658 |
| 471 | 20250115 | 111600 | 1169598380 | 4370 | 4370 | 4370 | 4365 | 3749 |
| 472 | 20250115 | 111500 | 1153233560 | 4365 | 4365 | 4370 | 4365 | 943 |
| 473 | 20250115 | 111400 | 1149113435 | 4365 | 4365 | 4365 | 4365 | 118 |
| 474 | 20250115 | 111300 | 1148598365 | 4365 | 4370 | 4375 | 4365 | 3769 |
| 475 | 20250115 | 111200 | 1132131170 | 4375 | 4380 | 4380 | 4370 | 8171 |
| 476 | 20250115 | 111100 | 1096385750 | 4380 | 4380 | 4380 | 4380 | 795 |
| 477 | 20250115 | 111000 | 1092903650 | 4380 | 4385 | 4385 | 4375 | 15 |
| 478 | 20250115 | 110900 | 1092837890 | 4380 | 4380 | 4385 | 4380 | 683 |
| 479 | 20250115 | 110800 | 1089846340 | 4375 | 4375 | 4380 | 4375 | 2551 |
| 480 | 20250115 | 110700 | 1078675645 | 4375 | 4380 | 4380 | 4375 | 38 |
| 481 | 20250115 | 110600 | 1078509210 | 4375 | 4375 | 4375 | 4375 | 1671 |
| 482 | 20250115 | 110500 | 1071198585 | 4380 | 4375 | 4380 | 4375 | 1891 |
| 483 | 20250115 | 110400 | 1062925330 | 4380 | 4375 | 4380 | 4375 | 69 |
| 484 | 20250115 | 110300 | 1062623135 | 4375 | 4380 | 4380 | 4375 | 51 |
| 485 | 20250115 | 110200 | 1062399760 | 4375 | 4375 | 4380 | 4375 | 873 |
| 486 | 20250115 | 110100 | 1058580035 | 4375 | 4375 | 4375 | 4375 | 1006 |
| 487 | 20250115 | 110000 | 1054178785 | 4380 | 4375 | 4380 | 4375 | 672 |
| 488 | 20250115 | 105900 | 1051238665 | 4375 | 4375 | 4380 | 4375 | 254 |
| 489 | 20250115 | 105800 | 1050127295 | 4375 | 4375 | 4385 | 4375 | 41 |
| 490 | 20250115 | 105700 | 1049947910 | 4375 | 4375 | 4380 | 4375 | 399 |
| 491 | 20250115 | 105600 | 1048202165 | 4375 | 4375 | 4380 | 4375 | 863 |
| 492 | 20250115 | 105500 | 1044426425 | 4375 | 4380 | 4380 | 4375 | 375 |
| 493 | 20250115 | 105400 | 1042784185 | 4380 | 4375 | 4380 | 4370 | 557 |
| 494 | 20250115 | 105300 | 1040347345 | 4375 | 4375 | 4375 | 4370 | 47 |
| 495 | 20250115 | 105200 | 1040141730 | 4375 | 4375 | 4375 | 4370 | 1040 |
| 496 | 20250115 | 105100 | 1035591910 | 4375 | 4380 | 4380 | 4375 | 66 |
| 497 | 20250115 | 105000 | 1035303035 | 4380 | 4375 | 4385 | 4375 | 244 |
| 498 | 20250115 | 104900 | 1034235450 | 4375 | 4375 | 4380 | 4375 | 555 |
| 499 | 20250115 | 104800 | 1031807210 | 4385 | 4380 | 4385 | 4375 | 76 |
| 500 | 20250115 | 104700 | 1031474515 | 4380 | 4380 | 4385 | 4380 | 272 |
| 501 | 20250115 | 104600 | 1030283100 | 4380 | 4380 | 4385 | 4375 | 112 |
| 502 | 20250115 | 104500 | 1029792425 | 4375 | 4375 | 4385 | 4375 | 49 |
| 503 | 20250115 | 104400 | 1029578020 | 4375 | 4375 | 4385 | 4370 | 572 |
| 504 | 20250115 | 104300 | 1027074540 | 4375 | 4375 | 4380 | 4370 | 552 |
| 505 | 20250115 | 104200 | 1024660075 | 4370 | 4370 | 4375 | 4370 | 55 |
| 506 | 20250115 | 104100 | 1024419705 | 4375 | 4375 | 4375 | 4370 | 187 |
| 507 | 20250115 | 104000 | 1023601845 | 4370 | 4375 | 4380 | 4365 | 220 |
| 508 | 20250115 | 103900 | 1022641055 | 4365 | 4365 | 4380 | 4365 | 1163 |
| 509 | 20250115 | 103800 | 1017557530 | 4365 | 4370 | 4370 | 4365 | 203 |
| 510 | 20250115 | 103700 | 1016670740 | 4370 | 4365 | 4370 | 4365 | 463 |
| 511 | 20250115 | 103600 | 1014647685 | 4370 | 4370 | 4370 | 4365 | 442 |
| 512 | 20250115 | 103500 | 1012716645 | 4370 | 4370 | 4370 | 4365 | 722 |
| 513 | 20250115 | 103400 | 1009561945 | 4365 | 4365 | 4370 | 4365 | 2908 |
| 514 | 20250115 | 103300 | 996868405 | 4365 | 4380 | 4380 | 4365 | 4117 |
| 515 | 20250115 | 103200 | 978878035 | 4380 | 4375 | 4385 | 4370 | 890 |
| 516 | 20250115 | 103100 | 974979910 | 4380 | 4380 | 4380 | 4370 | 3180 |
| 517 | 20250115 | 103000 | 961073635 | 4375 | 4375 | 4385 | 4375 | 91 |
| 518 | 20250115 | 102900 | 960675215 | 4385 | 4375 | 4385 | 4375 | 175 |
| 519 | 20250115 | 102800 | 959908900 | 4375 | 4370 | 4380 | 4370 | 1447 |
| 520 | 20250115 | 102700 | 953578180 | 4370 | 4365 | 4375 | 4365 | 825 |
| 521 | 20250115 | 102600 | 949973370 | 4370 | 4370 | 4370 | 4365 | 1698 |
| 522 | 20250115 | 102500 | 942553260 | 4370 | 4370 | 4370 | 4365 | 183 |
| 523 | 20250115 | 102400 | 941753805 | 4370 | 4365 | 4370 | 4365 | 648 |
| 524 | 20250115 | 102300 | 938924980 | 4370 | 4365 | 4370 | 4365 | 377 |
| 525 | 20250115 | 102200 | 937279215 | 4370 | 4365 | 4370 | 4365 | 415 |
| 526 | 20250115 | 102100 | 935467510 | 4365 | 4365 | 4370 | 4360 | 5419 |
| 527 | 20250115 | 102000 | 911812190 | 4370 | 4365 | 4380 | 4365 | 186 |
| 528 | 20250115 | 101900 | 910999305 | 4370 | 4375 | 4385 | 4365 | 725 |
| 529 | 20250115 | 101800 | 907832375 | 4370 | 4370 | 4390 | 4365 | 4815 |
| 530 | 20250115 | 101700 | 886792170 | 4370 | 4390 | 4390 | 4365 | 6134 |
| 531 | 20250115 | 101600 | 859960725 | 4380 | 4380 | 4395 | 4375 | 4628 |
| 532 | 20250115 | 101500 | 839667250 | 4385 | 4385 | 4390 | 4380 | 1217 |
| 533 | 20250115 | 101400 | 834331885 | 4380 | 4380 | 4390 | 4380 | 362 |
| 534 | 20250115 | 101300 | 832745340 | 4385 | 4385 | 4390 | 4380 | 1220 |
| 535 | 20250115 | 101200 | 827396720 | 4390 | 4390 | 4390 | 4380 | 486 |
| 536 | 20250115 | 101100 | 825265120 | 4390 | 4395 | 4400 | 4390 | 335 |
| 537 | 20250115 | 101000 | 823792765 | 4395 | 4395 | 4395 | 4380 | 1061 |
| 538 | 20250115 | 100900 | 819142685 | 4390 | 4390 | 4400 | 4385 | 1486 |
| 539 | 20250115 | 100800 | 812619755 | 4390 | 4395 | 4400 | 4385 | 1666 |
| 540 | 20250115 | 100700 | 805300830 | 4395 | 4395 | 4400 | 4380 | 3652 |
| 541 | 20250115 | 100600 | 789277115 | 4395 | 4390 | 4400 | 4390 | 4402 |
| 542 | 20250115 | 100500 | 769925140 | 4390 | 4395 | 4395 | 4390 | 855 |
| 543 | 20250115 | 100400 | 766169030 | 4395 | 4390 | 4395 | 4390 | 1801 |
| 544 | 20250115 | 100300 | 758259940 | 4390 | 4380 | 4390 | 4375 | 2263 |
| 545 | 20250115 | 100200 | 748336620 | 4380 | 4380 | 4380 | 4375 | 397 |
| 546 | 20250115 | 100100 | 746599595 | 4380 | 4380 | 4380 | 4375 | 294 |
| 547 | 20250115 | 100000 | 745313130 | 4380 | 4380 | 4380 | 4375 | 700 |
| 548 | 20250115 | 095900 | 742249570 | 4380 | 4385 | 4385 | 4380 | 422 |
| 549 | 20250115 | 095800 | 740400940 | 4385 | 4380 | 4385 | 4380 | 1092 |
| 550 | 20250115 | 095700 | 735617960 | 4380 | 4380 | 4380 | 4380 | 1272 |
| 551 | 20250115 | 095600 | 730046600 | 4380 | 4380 | 4380 | 4370 | 8536 |
| 552 | 20250115 | 095500 | 692688225 | 4380 | 4375 | 4380 | 4375 | 720 |
| 553 | 20250115 | 095400 | 689534645 | 4380 | 4370 | 4380 | 4370 | 2178 |
| 554 | 20250115 | 095300 | 680009305 | 4370 | 4370 | 4370 | 4365 | 128 |
| 555 | 20250115 | 095200 | 679450195 | 4370 | 4370 | 4370 | 4365 | 983 |
| 556 | 20250115 | 095100 | 675154490 | 4375 | 4370 | 4375 | 4370 | 5361 |
| 557 | 20250115 | 095000 | 651726765 | 4370 | 4380 | 4380 | 4370 | 3087 |
| 558 | 20250115 | 094900 | 638211890 | 4380 | 4385 | 4385 | 4375 | 5545 |
| 559 | 20250115 | 094800 | 613925370 | 4390 | 4380 | 4390 | 4380 | 2440 |
| 560 | 20250115 | 094700 | 603221920 | 4380 | 4375 | 4380 | 4375 | 1061 |
| 561 | 20250115 | 094600 | 598574990 | 4375 | 4375 | 4375 | 4375 | 1575 |
| 562 | 20250115 | 094500 | 591684365 | 4375 | 4370 | 4375 | 4370 | 884 |
| 563 | 20250115 | 094400 | 587818070 | 4370 | 4370 | 4370 | 4370 | 1325 |
| 564 | 20250115 | 094300 | 582027820 | 4370 | 4370 | 4375 | 4370 | 1281 |
| 565 | 20250115 | 094200 | 576429835 | 4375 | 4375 | 4375 | 4375 | 25 |
| 566 | 20250115 | 094100 | 576320460 | 4375 | 4375 | 4375 | 4375 | 336 |
| 567 | 20250115 | 094000 | 574850460 | 4375 | 4375 | 4375 | 4370 | 684 |
| 568 | 20250115 | 093900 | 571861025 | 4375 | 4375 | 4375 | 4370 | 263 |
| 569 | 20250115 | 093800 | 570710540 | 4375 | 4375 | 4375 | 4370 | 1022 |
| 570 | 20250115 | 093700 | 566243915 | 4380 | 4380 | 4380 | 4375 | 248 |
| 571 | 20250115 | 093600 | 565157785 | 4385 | 4375 | 4385 | 4360 | 1934 |
| 572 | 20250115 | 093500 | 556707520 | 4375 | 4385 | 4385 | 4375 | 264 |
| 573 | 20250115 | 093400 | 555551105 | 4360 | 4365 | 4385 | 4360 | 3412 |
| 574 | 20250115 | 093300 | 540634395 | 4375 | 4370 | 4375 | 4360 | 1713 |
| 575 | 20250115 | 093200 | 533158245 | 4370 | 4365 | 4370 | 4365 | 127 |
| 576 | 20250115 | 093100 | 532603660 | 4365 | 4375 | 4375 | 4365 | 237 |
| 577 | 20250115 | 093000 | 531568955 | 4370 | 4375 | 4375 | 4355 | 2277 |
| 578 | 20250115 | 092900 | 521638025 | 4355 | 4370 | 4375 | 4355 | 3132 |
| 579 | 20250115 | 092800 | 507964605 | 4355 | 4370 | 4375 | 4355 | 3827 |
| 580 | 20250115 | 092700 | 491244490 | 4370 | 4370 | 4375 | 4355 | 14610 |
| 581 | 20250115 | 092600 | 427514815 | 4365 | 4375 | 4375 | 4365 | 651 |
| 582 | 20250115 | 092500 | 424670510 | 4370 | 4370 | 4375 | 4370 | 1208 |
| 583 | 20250115 | 092400 | 419391540 | 4370 | 4370 | 4370 | 4365 | 3047 |
| 584 | 20250115 | 092300 | 406089490 | 4365 | 4375 | 4375 | 4365 | 2823 |
| 585 | 20250115 | 092200 | 393757750 | 4370 | 4375 | 4380 | 4370 | 2760 |
| 586 | 20250115 | 092100 | 381688870 | 4375 | 4380 | 4380 | 4375 | 981 |
| 587 | 20250115 | 092000 | 377396155 | 4380 | 4375 | 4385 | 4370 | 1666 |
| 588 | 20250115 | 091900 | 370113430 | 4375 | 4385 | 4390 | 4375 | 3645 |
| 589 | 20250115 | 091800 | 354135150 | 4375 | 4370 | 4375 | 4370 | 1081 |
| 590 | 20250115 | 091700 | 349405820 | 4375 | 4370 | 4375 | 4365 | 530 |
| 591 | 20250115 | 091600 | 347088805 | 4370 | 4365 | 4385 | 4365 | 3969 |
| 592 | 20250115 | 091500 | 329740240 | 4360 | 4370 | 4370 | 4360 | 1450 |
| 593 | 20250115 | 091400 | 323409415 | 4370 | 4385 | 4385 | 4365 | 5007 |
| 594 | 20250115 | 091300 | 301523650 | 4390 | 4375 | 4395 | 4375 | 4001 |
| 595 | 20250115 | 091200 | 283984485 | 4370 | 4380 | 4380 | 4370 | 3191 |
| 596 | 20250115 | 091100 | 270035120 | 4380 | 4370 | 4380 | 4370 | 839 |
| 597 | 20250115 | 091000 | 266362065 | 4375 | 4375 | 4380 | 4370 | 3845 |
| 598 | 20250115 | 090900 | 249555210 | 4380 | 4370 | 4380 | 4365 | 6038 |
| 599 | 20250115 | 090800 | 223179205 | 4375 | 4365 | 4380 | 4365 | 5382 |
| 600 | 20250115 | 090700 | 199631265 | 4360 | 4385 | 4385 | 4360 | 13046 |
| 601 | 20250115 | 090600 | 142556425 | 4390 | 4385 | 4390 | 4385 | 1512 |
| 602 | 20250115 | 090500 | 135926290 | 4385 | 4400 | 4400 | 4385 | 444 |
| 603 | 20250115 | 090400 | 133976950 | 4400 | 4390 | 4400 | 4390 | 2300 |
| 604 | 20250115 | 090300 | 123866680 | 4375 | 4380 | 4395 | 4375 | 3529 |
| 605 | 20250115 | 090200 | 108390095 | 4380 | 4375 | 4380 | 4370 | 5191 |
| 606 | 20250115 | 090100 | 85684830 | 4380 | 4390 | 4400 | 4380 | 9772 |
| 607 | 20250115 | 090000 | 42807595 | 4400 | 4410 | 4410 | 4390 | 9720 |