31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 193400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 3 | 20250110 | 193300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250110 | 193200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250110 | 193100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250110 | 193000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250110 | 192900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250110 | 192800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250110 | 192700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250110 | 192600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250110 | 192500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250110 | 192400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250110 | 192300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250110 | 192200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250110 | 192100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250110 | 192000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250110 | 191900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250110 | 191800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250110 | 191700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250110 | 191600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250110 | 191500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250110 | 191400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250110 | 191300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250110 | 191200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250110 | 191100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250110 | 191000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250110 | 190900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250110 | 190800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250110 | 190700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250110 | 190600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250110 | 190500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250110 | 190400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 33 | 20250110 | 190300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250110 | 190200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250110 | 190100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250110 | 190000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250110 | 185900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250110 | 185800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250110 | 185700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250110 | 185600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250110 | 185500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250110 | 185400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250110 | 185300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250110 | 185200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250110 | 185100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250110 | 185000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250110 | 184900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250110 | 184800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250110 | 184700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250110 | 184600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250110 | 184500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250110 | 184400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250110 | 184300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250110 | 184200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250110 | 184100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250110 | 184000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250110 | 183900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250110 | 183800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250110 | 183700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250110 | 183600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250110 | 183500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250110 | 183400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 63 | 20250110 | 183300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250110 | 183200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250110 | 183100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250110 | 183000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250110 | 182900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250110 | 182800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250110 | 182700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250110 | 182600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250110 | 182500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250110 | 182400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250110 | 182300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250110 | 182200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250110 | 182100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250110 | 182000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250110 | 181900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250110 | 181800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250110 | 181700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250110 | 181600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250110 | 181500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250110 | 181400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250110 | 181300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250110 | 181200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250110 | 181100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250110 | 181000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250110 | 180900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250110 | 180800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250110 | 180700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250110 | 180600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250110 | 180500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250110 | 180400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 93 | 20250110 | 180300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250110 | 180200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250110 | 180100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250110 | 180000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250110 | 175900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250110 | 175800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250110 | 175700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250110 | 175600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250110 | 175500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250110 | 175400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250110 | 175300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250110 | 175200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250110 | 175100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250110 | 175000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250110 | 174900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250110 | 174800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250110 | 174700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250110 | 174600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250110 | 174500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250110 | 174400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250110 | 174300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250110 | 174200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250110 | 174100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250110 | 174000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250110 | 173900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250110 | 173800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250110 | 173700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250110 | 173600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250110 | 173500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250110 | 173400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 123 | 20250110 | 173300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250110 | 173200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250110 | 173100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250110 | 173000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250110 | 172900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250110 | 172800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250110 | 172700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250110 | 172600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250110 | 172500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250110 | 172400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250110 | 172300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250110 | 172200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250110 | 172100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250110 | 172000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250110 | 171900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250110 | 171800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250110 | 171700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250110 | 171600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250110 | 171500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250110 | 171400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250110 | 171300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250110 | 171200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250110 | 171100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250110 | 171000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250110 | 170900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250110 | 170800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250110 | 170700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250110 | 170600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250110 | 170500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250110 | 170400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 153 | 20250110 | 170300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250110 | 170200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250110 | 170100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250110 | 170000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250110 | 165900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250110 | 165800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250110 | 165700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250110 | 165600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250110 | 165500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250110 | 165400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250110 | 165300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250110 | 165200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250110 | 165100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250110 | 165000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250110 | 164900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250110 | 164800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250110 | 164700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250110 | 164600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250110 | 164500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250110 | 164400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250110 | 164300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250110 | 164200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250110 | 164100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250110 | 164000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250110 | 163900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250110 | 163800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250110 | 163700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250110 | 163600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250110 | 163500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250110 | 163400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 183 | 20250110 | 163300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250110 | 163200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250110 | 163100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250110 | 163000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250110 | 162900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250110 | 162800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250110 | 162700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250110 | 162600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250110 | 162500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250110 | 162400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250110 | 162300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20250110 | 162200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250110 | 162100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250110 | 162000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250110 | 161900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250110 | 161800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250110 | 161700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250110 | 161600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250110 | 161500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250110 | 161400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20250110 | 161300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20250110 | 161200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20250110 | 161100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20250110 | 161000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20250110 | 160900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20250110 | 160800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20250110 | 160700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20250110 | 160600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20250110 | 160500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20250110 | 160400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 213 | 20250110 | 160300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20250110 | 160200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20250110 | 160100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20250110 | 160000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20250110 | 155900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20250110 | 155800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20250110 | 155700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20250110 | 155600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20250110 | 155500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20250110 | 155400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20250110 | 155300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20250110 | 155200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20250110 | 155100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20250110 | 155000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20250110 | 154900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20250110 | 154800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20250110 | 154700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20250110 | 154600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20250110 | 154500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20250110 | 154400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20250110 | 154300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20250110 | 154200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20250110 | 154100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20250110 | 154000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20250110 | 153900 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20250110 | 153800 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20250110 | 153700 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20250110 | 153600 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20250110 | 153500 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20250110 | 153400 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 243 | 20250110 | 153300 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20250110 | 153200 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20250110 | 153100 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20250110 | 153000 | 1462009190 | 3525 | 3525 | 3525 | 3525 | 3964 |
| 247 | 20250110 | 152900 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20250110 | 152800 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20250110 | 152700 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20250110 | 152600 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20250110 | 152500 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20250110 | 152400 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20250110 | 152300 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20250110 | 152200 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20250110 | 152100 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20250110 | 152000 | 1448036090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20250110 | 151900 | 1448036090 | 3525 | 3525 | 3525 | 3520 | 1168 |
| 258 | 20250110 | 151800 | 1443918905 | 3525 | 3515 | 3525 | 3515 | 1611 |
| 259 | 20250110 | 151700 | 1438250135 | 3515 | 3515 | 3515 | 3515 | 2079 |
| 260 | 20250110 | 151600 | 1430942450 | 3520 | 3520 | 3525 | 3520 | 1780 |
| 261 | 20250110 | 151500 | 1424674350 | 3520 | 3520 | 3520 | 3520 | 189 |
| 262 | 20250110 | 151400 | 1424009070 | 3525 | 3520 | 3525 | 3520 | 431 |
| 263 | 20250110 | 151300 | 1422490990 | 3520 | 3520 | 3525 | 3510 | 2452 |
| 264 | 20250110 | 151200 | 1413859270 | 3520 | 3520 | 3520 | 3520 | 500 |
| 265 | 20250110 | 151100 | 1412099270 | 3520 | 3515 | 3520 | 3515 | 975 |
| 266 | 20250110 | 151000 | 1408671835 | 3515 | 3510 | 3515 | 3510 | 240 |
| 267 | 20250110 | 150900 | 1407828250 | 3510 | 3510 | 3510 | 3510 | 3 |
| 268 | 20250110 | 150800 | 1407817720 | 3515 | 3500 | 3515 | 3500 | 857 |
| 269 | 20250110 | 150700 | 1404805815 | 3500 | 3500 | 3515 | 3500 | 3475 |
| 270 | 20250110 | 150600 | 1392610885 | 3490 | 3510 | 3515 | 3490 | 3729 |
| 271 | 20250110 | 150500 | 1379540335 | 3510 | 3515 | 3515 | 3510 | 320 |
| 272 | 20250110 | 150400 | 1378417035 | 3515 | 3515 | 3515 | 3515 | 2172 |
| 273 | 20250110 | 150300 | 1370782455 | 3515 | 3520 | 3520 | 3515 | 2808 |
| 274 | 20250110 | 150200 | 1360898795 | 3520 | 3520 | 3520 | 3520 | 597 |
| 275 | 20250110 | 150100 | 1358797355 | 3520 | 3520 | 3520 | 3520 | 583 |
| 276 | 20250110 | 150000 | 1356745195 | 3525 | 3525 | 3525 | 3525 | 290 |
| 277 | 20250110 | 145900 | 1355722945 | 3530 | 3525 | 3530 | 3520 | 3114 |
| 278 | 20250110 | 145800 | 1344742765 | 3525 | 3525 | 3525 | 3525 | 13 |
| 279 | 20250110 | 145700 | 1344696940 | 3525 | 3525 | 3525 | 3525 | 299 |
| 280 | 20250110 | 145600 | 1343642965 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20250110 | 145500 | 1343642965 | 3530 | 3525 | 3530 | 3525 | 120 |
| 282 | 20250110 | 145400 | 1343219715 | 3525 | 3530 | 3530 | 3525 | 177 |
| 283 | 20250110 | 145300 | 1342595685 | 3530 | 3525 | 3530 | 3525 | 455 |
| 284 | 20250110 | 145200 | 1340991725 | 3530 | 3525 | 3530 | 3520 | 1542 |
| 285 | 20250110 | 145100 | 1335561265 | 3525 | 3535 | 3535 | 3525 | 1169 |
| 286 | 20250110 | 145000 | 1331436955 | 3535 | 3540 | 3540 | 3530 | 1385 |
| 287 | 20250110 | 144900 | 1326544360 | 3540 | 3545 | 3545 | 3540 | 1159 |
| 288 | 20250110 | 144800 | 1322439850 | 3540 | 3530 | 3545 | 3530 | 2518 |
| 289 | 20250110 | 144700 | 1313540325 | 3540 | 3535 | 3540 | 3525 | 255 |
| 290 | 20250110 | 144600 | 1312639755 | 3540 | 3540 | 3540 | 3540 | 91 |
| 291 | 20250110 | 144500 | 1312317615 | 3540 | 3530 | 3540 | 3530 | 3883 |
| 292 | 20250110 | 144400 | 1298584870 | 3530 | 3530 | 3530 | 3525 | 938 |
| 293 | 20250110 | 144300 | 1295276090 | 3530 | 3520 | 3530 | 3520 | 1074 |
| 294 | 20250110 | 144200 | 1291490485 | 3520 | 3520 | 3520 | 3520 | 190 |
| 295 | 20250110 | 144100 | 1290821685 | 3520 | 3520 | 3520 | 3520 | 1700 |
| 296 | 20250110 | 144000 | 1284837685 | 3525 | 3520 | 3525 | 3520 | 1517 |
| 297 | 20250110 | 143900 | 1279492570 | 3520 | 3520 | 3525 | 3520 | 6 |
| 298 | 20250110 | 143800 | 1279471440 | 3525 | 3525 | 3525 | 3520 | 900 |
| 299 | 20250110 | 143700 | 1276299110 | 3520 | 3525 | 3525 | 3520 | 155 |
| 300 | 20250110 | 143600 | 1275753235 | 3525 | 3525 | 3530 | 3525 | 1275 |
| 301 | 20250110 | 143500 | 1271258855 | 3525 | 3530 | 3530 | 3525 | 725 |
| 302 | 20250110 | 143400 | 1268699705 | 3530 | 3530 | 3535 | 3530 | 801 |
| 303 | 20250110 | 143300 | 1265869830 | 3535 | 3530 | 3535 | 3530 | 1448 |
| 304 | 20250110 | 143200 | 1260753225 | 3530 | 3530 | 3530 | 3520 | 594 |
| 305 | 20250110 | 143100 | 1258656495 | 3530 | 3530 | 3535 | 3530 | 1901 |
| 306 | 20250110 | 143000 | 1251945495 | 3530 | 3530 | 3535 | 3520 | 2051 |
| 307 | 20250110 | 142900 | 1244705445 | 3530 | 3510 | 3535 | 3510 | 21719 |
| 308 | 20250110 | 142800 | 1168193380 | 3510 | 3510 | 3510 | 3510 | 40 |
| 309 | 20250110 | 142700 | 1168052980 | 3510 | 3510 | 3510 | 3510 | 20 |
| 310 | 20250110 | 142600 | 1167982780 | 3505 | 3515 | 3515 | 3505 | 210 |
| 311 | 20250110 | 142500 | 1167246630 | 3510 | 3505 | 3510 | 3500 | 2231 |
| 312 | 20250110 | 142400 | 1159425010 | 3505 | 3510 | 3510 | 3505 | 859 |
| 313 | 20250110 | 142300 | 1156414165 | 3510 | 3510 | 3515 | 3510 | 650 |
| 314 | 20250110 | 142200 | 1154132615 | 3510 | 3510 | 3515 | 3510 | 1352 |
| 315 | 20250110 | 142100 | 1149387040 | 3515 | 3505 | 3515 | 3505 | 1715 |
| 316 | 20250110 | 142000 | 1143369160 | 3505 | 3505 | 3505 | 3505 | 534 |
| 317 | 20250110 | 141900 | 1141497490 | 3510 | 3515 | 3515 | 3505 | 1421 |
| 318 | 20250110 | 141800 | 1136516375 | 3510 | 3510 | 3510 | 3510 | 612 |
| 319 | 20250110 | 141700 | 1134368255 | 3515 | 3495 | 3515 | 3495 | 11458 |
| 320 | 20250110 | 141600 | 1094179970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 321 | 20250110 | 141500 | 1094179970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 322 | 20250110 | 141400 | 1094179970 | 3490 | 3490 | 3490 | 3490 | 500 |
| 323 | 20250110 | 141300 | 1092434970 | 3495 | 3495 | 3495 | 3495 | 1 |
| 324 | 20250110 | 141200 | 1092431475 | 3485 | 3485 | 3485 | 3485 | 600 |
| 325 | 20250110 | 141100 | 1090340475 | 3480 | 3490 | 3490 | 3480 | 298 |
| 326 | 20250110 | 141000 | 1089302935 | 3490 | 3490 | 3490 | 3490 | 500 |
| 327 | 20250110 | 140900 | 1087557935 | 3500 | 3480 | 3500 | 3480 | 1406 |
| 328 | 20250110 | 140800 | 1082640055 | 3480 | 3490 | 3490 | 3480 | 745 |
| 329 | 20250110 | 140700 | 1080045240 | 3495 | 3495 | 3495 | 3495 | 50 |
| 330 | 20250110 | 140600 | 1079870490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20250110 | 140500 | 1079870490 | 3495 | 3495 | 3495 | 3495 | 10 |
| 332 | 20250110 | 140400 | 1079835540 | 3495 | 3500 | 3500 | 3485 | 3774 |
| 333 | 20250110 | 140300 | 1066664495 | 3490 | 3490 | 3490 | 3490 | 0 |
| 334 | 20250110 | 140200 | 1066664495 | 3490 | 3500 | 3500 | 3490 | 347 |
| 335 | 20250110 | 140100 | 1065453115 | 3500 | 3505 | 3505 | 3500 | 13 |
| 336 | 20250110 | 140000 | 1065407610 | 3505 | 3500 | 3505 | 3500 | 1463 |
| 337 | 20250110 | 135900 | 1060286750 | 3505 | 3495 | 3505 | 3490 | 682 |
| 338 | 20250110 | 135800 | 1057906085 | 3490 | 3500 | 3500 | 3490 | 1362 |
| 339 | 20250110 | 135700 | 1053146495 | 3505 | 3510 | 3510 | 3505 | 45 |
| 340 | 20250110 | 135600 | 1052988650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 341 | 20250110 | 135500 | 1052988650 | 3510 | 3505 | 3510 | 3505 | 3754 |
| 342 | 20250110 | 135400 | 1039813560 | 3505 | 3500 | 3505 | 3500 | 30 |
| 343 | 20250110 | 135300 | 1039708510 | 3500 | 3500 | 3500 | 3500 | 100 |
| 344 | 20250110 | 135200 | 1039358510 | 3500 | 3510 | 3510 | 3500 | 324 |
| 345 | 20250110 | 135100 | 1038223350 | 3510 | 3510 | 3510 | 3505 | 357 |
| 346 | 20250110 | 135000 | 1036970580 | 3500 | 3500 | 3500 | 3500 | 1398 |
| 347 | 20250110 | 134900 | 1032077580 | 3500 | 3500 | 3500 | 3495 | 255 |
| 348 | 20250110 | 134800 | 1031186140 | 3495 | 3495 | 3495 | 3490 | 181 |
| 349 | 20250110 | 134700 | 1030553750 | 3490 | 3495 | 3495 | 3490 | 339 |
| 350 | 20250110 | 134600 | 1029369140 | 3500 | 3495 | 3500 | 3495 | 27 |
| 351 | 20250110 | 134500 | 1029274755 | 3495 | 3490 | 3495 | 3490 | 963 |
| 352 | 20250110 | 134400 | 1025911925 | 3490 | 3490 | 3490 | 3490 | 639 |
| 353 | 20250110 | 134300 | 1023681815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 354 | 20250110 | 134200 | 1023681815 | 3495 | 3490 | 3495 | 3485 | 4510 |
| 355 | 20250110 | 134100 | 1007945020 | 3490 | 3490 | 3490 | 3490 | 3269 |
| 356 | 20250110 | 134000 | 996536210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 357 | 20250110 | 133900 | 996536210 | 3500 | 3500 | 3500 | 3500 | 14 |
| 358 | 20250110 | 133800 | 996487210 | 3500 | 3495 | 3500 | 3490 | 1010 |
| 359 | 20250110 | 133700 | 992958490 | 3500 | 3510 | 3510 | 3500 | 699 |
| 360 | 20250110 | 133600 | 990511790 | 3500 | 3495 | 3500 | 3490 | 350 |
| 361 | 20250110 | 133500 | 989286865 | 3495 | 3505 | 3505 | 3495 | 932 |
| 362 | 20250110 | 133400 | 986029255 | 3510 | 3500 | 3510 | 3500 | 40 |
| 363 | 20250110 | 133300 | 985889165 | 3510 | 3500 | 3510 | 3500 | 12 |
| 364 | 20250110 | 133200 | 985847070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 365 | 20250110 | 133100 | 985847070 | 3510 | 3510 | 3510 | 3510 | 4 |
| 366 | 20250110 | 133000 | 985833030 | 3510 | 3500 | 3510 | 3500 | 10 |
| 367 | 20250110 | 132900 | 985797995 | 3510 | 3495 | 3510 | 3495 | 4149 |
| 368 | 20250110 | 132800 | 971283040 | 3495 | 3495 | 3495 | 3495 | 0 |
| 369 | 20250110 | 132700 | 971283040 | 3495 | 3495 | 3495 | 3495 | 10 |
| 370 | 20250110 | 132600 | 971248090 | 3490 | 3495 | 3495 | 3490 | 513 |
| 371 | 20250110 | 132500 | 969456760 | 3495 | 3495 | 3495 | 3495 | 1 |
| 372 | 20250110 | 132400 | 969453265 | 3495 | 3490 | 3495 | 3490 | 287 |
| 373 | 20250110 | 132300 | 968451630 | 3490 | 3490 | 3490 | 3490 | 14 |
| 374 | 20250110 | 132200 | 968402770 | 3490 | 3485 | 3490 | 3485 | 529 |
| 375 | 20250110 | 132100 | 966556710 | 3485 | 3485 | 3485 | 3485 | 131 |
| 376 | 20250110 | 132000 | 966100175 | 3490 | 3490 | 3490 | 3490 | 112 |
| 377 | 20250110 | 131900 | 965709295 | 3490 | 3490 | 3490 | 3490 | 16 |
| 378 | 20250110 | 131800 | 965653455 | 3490 | 3490 | 3490 | 3490 | 10 |
| 379 | 20250110 | 131700 | 965618555 | 3490 | 3490 | 3490 | 3490 | 0 |
| 380 | 20250110 | 131600 | 965618555 | 3490 | 3485 | 3490 | 3465 | 3152 |
| 381 | 20250110 | 131500 | 954666000 | 3490 | 3490 | 3490 | 3490 | 437 |
| 382 | 20250110 | 131400 | 953140870 | 3490 | 3490 | 3490 | 3490 | 100 |
| 383 | 20250110 | 131300 | 952791870 | 3495 | 3495 | 3495 | 3495 | 0 |
| 384 | 20250110 | 131200 | 952791870 | 3495 | 3495 | 3495 | 3495 | 6 |
| 385 | 20250110 | 131100 | 952770900 | 3495 | 3475 | 3495 | 3475 | 1368 |
| 386 | 20250110 | 131000 | 947998380 | 3485 | 3475 | 3485 | 3470 | 417 |
| 387 | 20250110 | 130900 | 946547845 | 3475 | 3475 | 3475 | 3475 | 984 |
| 388 | 20250110 | 130800 | 943128445 | 3475 | 3475 | 3475 | 3475 | 110 |
| 389 | 20250110 | 130700 | 942746195 | 3495 | 3480 | 3495 | 3475 | 148 |
| 390 | 20250110 | 130600 | 942230830 | 3490 | 3490 | 3490 | 3490 | 628 |
| 391 | 20250110 | 130500 | 940039110 | 3490 | 3490 | 3490 | 3490 | 700 |
| 392 | 20250110 | 130400 | 937596110 | 3490 | 3490 | 3490 | 3490 | 800 |
| 393 | 20250110 | 130300 | 934804110 | 3490 | 3490 | 3490 | 3490 | 301 |
| 394 | 20250110 | 130200 | 933753620 | 3490 | 3480 | 3495 | 3480 | 254 |
| 395 | 20250110 | 130100 | 932866925 | 3495 | 3490 | 3495 | 3470 | 1038 |
| 396 | 20250110 | 130000 | 929256810 | 3490 | 3495 | 3495 | 3490 | 23 |
| 397 | 20250110 | 125900 | 929176530 | 3490 | 3490 | 3490 | 3490 | 302 |
| 398 | 20250110 | 125800 | 928122550 | 3495 | 3495 | 3495 | 3495 | 715 |
| 399 | 20250110 | 125700 | 925623625 | 3490 | 3490 | 3490 | 3490 | 2 |
| 400 | 20250110 | 125600 | 925616645 | 3490 | 3490 | 3490 | 3490 | 0 |
| 401 | 20250110 | 125500 | 925616645 | 3490 | 3490 | 3490 | 3490 | 197 |
| 402 | 20250110 | 125400 | 924929115 | 3490 | 3490 | 3490 | 3490 | 100 |
| 403 | 20250110 | 125300 | 924580115 | 3490 | 3490 | 3490 | 3490 | 3 |
| 404 | 20250110 | 125200 | 924569645 | 3495 | 3495 | 3495 | 3495 | 1 |
| 405 | 20250110 | 125100 | 924566150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20250110 | 125000 | 924566150 | 3495 | 3495 | 3495 | 3495 | 1 |
| 407 | 20250110 | 124900 | 924562655 | 3495 | 3495 | 3495 | 3495 | 61 |
| 408 | 20250110 | 124800 | 924349460 | 3495 | 3495 | 3495 | 3495 | 0 |
| 409 | 20250110 | 124700 | 924349460 | 3495 | 3495 | 3495 | 3495 | 45 |
| 410 | 20250110 | 124600 | 924192185 | 3495 | 3480 | 3495 | 3480 | 16 |
| 411 | 20250110 | 124500 | 924136340 | 3490 | 3490 | 3490 | 3490 | 631 |
| 412 | 20250110 | 124400 | 921934150 | 3475 | 3485 | 3490 | 3475 | 2324 |
| 413 | 20250110 | 124300 | 913856795 | 3485 | 3485 | 3485 | 3485 | 750 |
| 414 | 20250110 | 124200 | 911243045 | 3490 | 3490 | 3490 | 3490 | 2 |
| 415 | 20250110 | 124100 | 911236065 | 3490 | 3490 | 3490 | 3490 | 81 |
| 416 | 20250110 | 124000 | 910953375 | 3490 | 3490 | 3490 | 3490 | 1 |
| 417 | 20250110 | 123900 | 910949885 | 3480 | 3485 | 3485 | 3480 | 2647 |
| 418 | 20250110 | 123800 | 901734845 | 3490 | 3490 | 3490 | 3490 | 74 |
| 419 | 20250110 | 123700 | 901476585 | 3490 | 3490 | 3490 | 3490 | 0 |
| 420 | 20250110 | 123600 | 901476585 | 3490 | 3490 | 3490 | 3490 | 31 |
| 421 | 20250110 | 123500 | 901368395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20250110 | 123400 | 901368395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20250110 | 123300 | 901368395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 424 | 20250110 | 123200 | 901368395 | 3490 | 3490 | 3495 | 3490 | 616 |
| 425 | 20250110 | 123100 | 899218535 | 3490 | 3490 | 3495 | 3490 | 685 |
| 426 | 20250110 | 123000 | 896827835 | 3490 | 3490 | 3490 | 3490 | 149 |
| 427 | 20250110 | 122900 | 896307825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 428 | 20250110 | 122800 | 896307825 | 3490 | 3490 | 3495 | 3490 | 916 |
| 429 | 20250110 | 122700 | 893110970 | 3495 | 3495 | 3500 | 3495 | 160 |
| 430 | 20250110 | 122600 | 892551720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20250110 | 122500 | 892551720 | 3495 | 3495 | 3495 | 3495 | 100 |
| 432 | 20250110 | 122400 | 892202220 | 3500 | 3500 | 3500 | 3500 | 4 |
| 433 | 20250110 | 122300 | 892188220 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 434 | 20250110 | 122200 | 888693220 | 3495 | 3500 | 3500 | 3495 | 186 |
| 435 | 20250110 | 122100 | 888043100 | 3495 | 3495 | 3500 | 3495 | 1801 |
| 436 | 20250110 | 122000 | 881746870 | 3495 | 3495 | 3495 | 3495 | 200 |
| 437 | 20250110 | 121900 | 881047870 | 3495 | 3495 | 3495 | 3495 | 20 |
| 438 | 20250110 | 121800 | 880977970 | 3495 | 3495 | 3495 | 3495 | 10 |
| 439 | 20250110 | 121700 | 880943020 | 3490 | 3490 | 3490 | 3490 | 18 |
| 440 | 20250110 | 121600 | 880880200 | 3495 | 3495 | 3495 | 3495 | 101 |
| 441 | 20250110 | 121500 | 880527205 | 3495 | 3495 | 3495 | 3495 | 21 |
| 442 | 20250110 | 121400 | 880453810 | 3495 | 3495 | 3495 | 3495 | 90 |
| 443 | 20250110 | 121300 | 880139260 | 3495 | 3485 | 3495 | 3485 | 60 |
| 444 | 20250110 | 121200 | 879930060 | 3490 | 3490 | 3490 | 3480 | 643 |
| 445 | 20250110 | 121100 | 877688990 | 3485 | 3485 | 3485 | 3485 | 2 |
| 446 | 20250110 | 121000 | 877682020 | 3490 | 3490 | 3490 | 3490 | 10 |
| 447 | 20250110 | 120900 | 877647120 | 3490 | 3490 | 3490 | 3490 | 10 |
| 448 | 20250110 | 120800 | 877612220 | 3480 | 3490 | 3490 | 3480 | 11 |
| 449 | 20250110 | 120700 | 877573840 | 3475 | 3475 | 3475 | 3475 | 14 |
| 450 | 20250110 | 120600 | 877525190 | 3490 | 3485 | 3490 | 3485 | 39 |
| 451 | 20250110 | 120500 | 877389090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 452 | 20250110 | 120400 | 877389090 | 3485 | 3485 | 3485 | 3485 | 490 |
| 453 | 20250110 | 120300 | 875681440 | 3480 | 3480 | 3480 | 3480 | 0 |
| 454 | 20250110 | 120200 | 875681440 | 3480 | 3480 | 3480 | 3480 | 543 |
| 455 | 20250110 | 120100 | 873791800 | 3485 | 3485 | 3485 | 3485 | 1 |
| 456 | 20250110 | 120000 | 873788315 | 3475 | 3480 | 3480 | 3475 | 1400 |
| 457 | 20250110 | 115900 | 868921345 | 3480 | 3480 | 3480 | 3480 | 1 |
| 458 | 20250110 | 115800 | 868917865 | 3485 | 3485 | 3485 | 3485 | 0 |
| 459 | 20250110 | 115700 | 868917865 | 3485 | 3480 | 3485 | 3480 | 11 |
| 460 | 20250110 | 115600 | 868879535 | 3480 | 3490 | 3490 | 3480 | 974 |
| 461 | 20250110 | 115500 | 865488515 | 3490 | 3490 | 3490 | 3480 | 1330 |
| 462 | 20250110 | 115400 | 860858035 | 3490 | 3490 | 3490 | 3490 | 27 |
| 463 | 20250110 | 115300 | 860763805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 464 | 20250110 | 115200 | 860763805 | 3490 | 3480 | 3490 | 3480 | 147 |
| 465 | 20250110 | 115100 | 860251775 | 3480 | 3480 | 3490 | 3480 | 103 |
| 466 | 20250110 | 115000 | 859893120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 467 | 20250110 | 114900 | 859893120 | 3490 | 3490 | 3490 | 3490 | 1 |
| 468 | 20250110 | 114800 | 859889630 | 3490 | 3490 | 3490 | 3490 | 2 |
| 469 | 20250110 | 114700 | 859882650 | 3490 | 3490 | 3490 | 3480 | 1285 |
| 470 | 20250110 | 114600 | 855410600 | 3480 | 3490 | 3490 | 3480 | 123 |
| 471 | 20250110 | 114500 | 854982550 | 3480 | 3485 | 3485 | 3480 | 1456 |
| 472 | 20250110 | 114400 | 849915665 | 3490 | 3490 | 3490 | 3490 | 31 |
| 473 | 20250110 | 114300 | 849807475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 474 | 20250110 | 114200 | 849807475 | 3495 | 3490 | 3495 | 3490 | 311 |
| 475 | 20250110 | 114100 | 848721530 | 3490 | 3490 | 3490 | 3490 | 104 |
| 476 | 20250110 | 114000 | 848358570 | 3490 | 3485 | 3495 | 3475 | 1136 |
| 477 | 20250110 | 113900 | 844399370 | 3485 | 3495 | 3495 | 3485 | 2709 |
| 478 | 20250110 | 113800 | 834944110 | 3495 | 3490 | 3495 | 3490 | 921 |
| 479 | 20250110 | 113700 | 831728815 | 3490 | 3495 | 3495 | 3490 | 533 |
| 480 | 20250110 | 113600 | 829866105 | 3495 | 3495 | 3500 | 3495 | 258 |
| 481 | 20250110 | 113500 | 828964355 | 3495 | 3495 | 3495 | 3495 | 124 |
| 482 | 20250110 | 113400 | 828530975 | 3490 | 3495 | 3495 | 3490 | 637 |
| 483 | 20250110 | 113300 | 826305880 | 3495 | 3500 | 3500 | 3495 | 1000 |
| 484 | 20250110 | 113200 | 822805885 | 3500 | 3500 | 3500 | 3500 | 825 |
| 485 | 20250110 | 113100 | 819918385 | 3505 | 3510 | 3515 | 3505 | 3057 |
| 486 | 20250110 | 113000 | 809198155 | 3505 | 3515 | 3515 | 3505 | 1601 |
| 487 | 20250110 | 112900 | 803571550 | 3520 | 3520 | 3520 | 3510 | 539 |
| 488 | 20250110 | 112800 | 801676920 | 3525 | 3525 | 3525 | 3520 | 388 |
| 489 | 20250110 | 112700 | 800309905 | 3520 | 3510 | 3520 | 3510 | 1015 |
| 490 | 20250110 | 112600 | 796737155 | 3510 | 3515 | 3520 | 3505 | 2188 |
| 491 | 20250110 | 112500 | 789065555 | 3520 | 3520 | 3520 | 3520 | 50 |
| 492 | 20250110 | 112400 | 788889555 | 3520 | 3515 | 3520 | 3510 | 1419 |
| 493 | 20250110 | 112300 | 783899145 | 3515 | 3510 | 3520 | 3510 | 2290 |
| 494 | 20250110 | 112200 | 775848335 | 3515 | 3505 | 3515 | 3505 | 2448 |
| 495 | 20250110 | 112100 | 767252270 | 3505 | 3490 | 3505 | 3490 | 2419 |
| 496 | 20250110 | 112000 | 758786245 | 3490 | 3500 | 3500 | 3490 | 1944 |
| 497 | 20250110 | 111900 | 751993795 | 3500 | 3500 | 3500 | 3495 | 2156 |
| 498 | 20250110 | 111800 | 744450830 | 3500 | 3500 | 3505 | 3500 | 680 |
| 499 | 20250110 | 111700 | 742070780 | 3500 | 3505 | 3510 | 3495 | 1386 |
| 500 | 20250110 | 111600 | 737217540 | 3505 | 3505 | 3510 | 3500 | 2791 |
| 501 | 20250110 | 111500 | 727435115 | 3505 | 3505 | 3505 | 3505 | 1161 |
| 502 | 20250110 | 111400 | 723365810 | 3505 | 3510 | 3515 | 3500 | 6702 |
| 503 | 20250110 | 111300 | 699872140 | 3505 | 3500 | 3510 | 3500 | 4389 |
| 504 | 20250110 | 111200 | 684497795 | 3500 | 3490 | 3500 | 3490 | 1675 |
| 505 | 20250110 | 111100 | 678643995 | 3500 | 3490 | 3500 | 3490 | 6005 |
| 506 | 20250110 | 111000 | 657642755 | 3490 | 3490 | 3500 | 3490 | 13515 |
| 507 | 20250110 | 110900 | 610380735 | 3490 | 3480 | 3490 | 3480 | 2727 |
| 508 | 20250110 | 110800 | 600883470 | 3480 | 3480 | 3480 | 3480 | 520 |
| 509 | 20250110 | 110700 | 599073870 | 3485 | 3490 | 3490 | 3485 | 264 |
| 510 | 20250110 | 110600 | 598152535 | 3490 | 3475 | 3490 | 3470 | 5526 |
| 511 | 20250110 | 110500 | 578926390 | 3475 | 3470 | 3475 | 3470 | 1765 |
| 512 | 20250110 | 110400 | 572799430 | 3470 | 3460 | 3470 | 3460 | 45 |
| 513 | 20250110 | 110300 | 572643565 | 3470 | 3465 | 3470 | 3465 | 411 |
| 514 | 20250110 | 110200 | 571218900 | 3465 | 3460 | 3470 | 3460 | 989 |
| 515 | 20250110 | 110100 | 567795720 | 3460 | 3455 | 3460 | 3455 | 342 |
| 516 | 20250110 | 110000 | 566614045 | 3455 | 3455 | 3455 | 3455 | 199 |
| 517 | 20250110 | 105900 | 565926500 | 3455 | 3455 | 3455 | 3455 | 0 |
| 518 | 20250110 | 105800 | 565926500 | 3455 | 3455 | 3455 | 3455 | 199 |
| 519 | 20250110 | 105700 | 565238955 | 3455 | 3455 | 3455 | 3455 | 0 |
| 520 | 20250110 | 105600 | 565238955 | 3455 | 3455 | 3455 | 3455 | 2536 |
| 521 | 20250110 | 105500 | 556477075 | 3460 | 3460 | 3460 | 3460 | 107 |
| 522 | 20250110 | 105400 | 556106855 | 3465 | 3465 | 3465 | 3465 | 100 |
| 523 | 20250110 | 105300 | 555760355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 524 | 20250110 | 105200 | 555760355 | 3465 | 3465 | 3465 | 3465 | 10 |
| 525 | 20250110 | 105100 | 555725705 | 3465 | 3465 | 3465 | 3465 | 325 |
| 526 | 20250110 | 105000 | 554599580 | 3470 | 3470 | 3470 | 3465 | 116 |
| 527 | 20250110 | 104900 | 554197560 | 3470 | 3465 | 3470 | 3465 | 14 |
| 528 | 20250110 | 104800 | 554148985 | 3470 | 3465 | 3470 | 3465 | 1629 |
| 529 | 20250110 | 104700 | 548504475 | 3470 | 3470 | 3470 | 3470 | 237 |
| 530 | 20250110 | 104600 | 547682085 | 3470 | 3470 | 3470 | 3470 | 23 |
| 531 | 20250110 | 104500 | 547602275 | 3470 | 3470 | 3475 | 3470 | 704 |
| 532 | 20250110 | 104400 | 545156670 | 3470 | 3465 | 3475 | 3460 | 2290 |
| 533 | 20250110 | 104300 | 537219280 | 3465 | 3470 | 3470 | 3465 | 257 |
| 534 | 20250110 | 104200 | 536328600 | 3470 | 3470 | 3475 | 3470 | 10 |
| 535 | 20250110 | 104100 | 536293890 | 3470 | 3465 | 3470 | 3465 | 853 |
| 536 | 20250110 | 104000 | 533338220 | 3465 | 3465 | 3470 | 3465 | 3812 |
| 537 | 20250110 | 103900 | 520119640 | 3465 | 3470 | 3470 | 3465 | 140 |
| 538 | 20250110 | 103800 | 519634515 | 3475 | 3460 | 3475 | 3460 | 1191 |
| 539 | 20250110 | 103700 | 515509710 | 3455 | 3465 | 3465 | 3455 | 3155 |
| 540 | 20250110 | 103600 | 504585010 | 3470 | 3470 | 3470 | 3470 | 310 |
| 541 | 20250110 | 103500 | 503509310 | 3470 | 3470 | 3470 | 3465 | 3436 |
| 542 | 20250110 | 103400 | 491588975 | 3470 | 3475 | 3475 | 3470 | 1479 |
| 543 | 20250110 | 103300 | 486455845 | 3475 | 3475 | 3475 | 3475 | 31 |
| 544 | 20250110 | 103200 | 486348120 | 3475 | 3470 | 3475 | 3470 | 1943 |
| 545 | 20250110 | 103100 | 479600130 | 3470 | 3465 | 3470 | 3465 | 140 |
| 546 | 20250110 | 103000 | 479114510 | 3460 | 3455 | 3460 | 3450 | 3281 |
| 547 | 20250110 | 102900 | 467778930 | 3455 | 3455 | 3455 | 3455 | 0 |
| 548 | 20250110 | 102800 | 467778930 | 3455 | 3440 | 3455 | 3440 | 18 |
| 549 | 20250110 | 102700 | 467716995 | 3440 | 3440 | 3440 | 3440 | 2 |
| 550 | 20250110 | 102600 | 467710115 | 3455 | 3450 | 3455 | 3450 | 123 |
| 551 | 20250110 | 102500 | 467285200 | 3450 | 3450 | 3450 | 3450 | 432 |
| 552 | 20250110 | 102400 | 465794800 | 3450 | 3450 | 3450 | 3450 | 1566 |
| 553 | 20250110 | 102300 | 460392100 | 3435 | 3450 | 3450 | 3435 | 847 |
| 554 | 20250110 | 102200 | 457480340 | 3450 | 3455 | 3455 | 3445 | 3535 |
| 555 | 20250110 | 102100 | 445289265 | 3455 | 3455 | 3455 | 3455 | 4231 |
| 556 | 20250110 | 102000 | 430671160 | 3455 | 3470 | 3470 | 3450 | 4887 |
| 557 | 20250110 | 101900 | 413770585 | 3470 | 3475 | 3480 | 3455 | 6870 |
| 558 | 20250110 | 101800 | 389917265 | 3470 | 3450 | 3470 | 3450 | 11540 |
| 559 | 20250110 | 101700 | 350047595 | 3450 | 3450 | 3450 | 3450 | 3579 |
| 560 | 20250110 | 101600 | 337700045 | 3445 | 3450 | 3450 | 3445 | 683 |
| 561 | 20250110 | 101500 | 335346235 | 3450 | 3450 | 3450 | 3445 | 715 |
| 562 | 20250110 | 101400 | 332880055 | 3450 | 3455 | 3455 | 3445 | 6395 |
| 563 | 20250110 | 101300 | 310842730 | 3455 | 3455 | 3455 | 3455 | 431 |
| 564 | 20250110 | 101200 | 309353625 | 3455 | 3445 | 3455 | 3445 | 2144 |
| 565 | 20250110 | 101100 | 301954750 | 3445 | 3445 | 3445 | 3445 | 36 |
| 566 | 20250110 | 101000 | 301830730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 567 | 20250110 | 100900 | 301830730 | 3445 | 3440 | 3450 | 3440 | 341 |
| 568 | 20250110 | 100800 | 300655950 | 3440 | 3440 | 3440 | 3440 | 210 |
| 569 | 20250110 | 100700 | 299933550 | 3440 | 3440 | 3440 | 3440 | 170 |
| 570 | 20250110 | 100600 | 299348750 | 3440 | 3440 | 3440 | 3440 | 31 |
| 571 | 20250110 | 100500 | 299242110 | 3440 | 3445 | 3445 | 3440 | 6150 |
| 572 | 20250110 | 100400 | 278086100 | 3440 | 3450 | 3450 | 3440 | 4265 |
| 573 | 20250110 | 100300 | 263371860 | 3450 | 3440 | 3450 | 3440 | 3211 |
| 574 | 20250110 | 100200 | 252320870 | 3435 | 3420 | 3435 | 3420 | 1764 |
| 575 | 20250110 | 100100 | 246273935 | 3430 | 3425 | 3430 | 3425 | 2652 |
| 576 | 20250110 | 100000 | 237185835 | 3420 | 3420 | 3420 | 3420 | 504 |
| 577 | 20250110 | 095900 | 235462155 | 3420 | 3425 | 3425 | 3420 | 233 |
| 578 | 20250110 | 095800 | 234664655 | 3425 | 3430 | 3430 | 3425 | 522 |
| 579 | 20250110 | 095700 | 232876305 | 3435 | 3435 | 3435 | 3430 | 351 |
| 580 | 20250110 | 095600 | 231670870 | 3435 | 3415 | 3435 | 3415 | 2464 |
| 581 | 20250110 | 095500 | 223227130 | 3420 | 3420 | 3420 | 3420 | 119 |
| 582 | 20250110 | 095400 | 222820150 | 3420 | 3420 | 3420 | 3420 | 500 |
| 583 | 20250110 | 095300 | 221110150 | 3420 | 3435 | 3435 | 3420 | 1007 |
| 584 | 20250110 | 095200 | 217666120 | 3430 | 3430 | 3430 | 3415 | 701 |
| 585 | 20250110 | 095100 | 215261705 | 3430 | 3415 | 3430 | 3415 | 687 |
| 586 | 20250110 | 095000 | 212905310 | 3430 | 3425 | 3430 | 3425 | 8973 |
| 587 | 20250110 | 094900 | 182137335 | 3425 | 3425 | 3425 | 3425 | 1 |
| 588 | 20250110 | 094800 | 182133910 | 3425 | 3425 | 3425 | 3425 | 1 |
| 589 | 20250110 | 094700 | 182130485 | 3425 | 3425 | 3425 | 3425 | 5 |
| 590 | 20250110 | 094600 | 182113360 | 3425 | 3425 | 3425 | 3425 | 356 |
| 591 | 20250110 | 094500 | 180894060 | 3425 | 3425 | 3425 | 3425 | 1 |
| 592 | 20250110 | 094400 | 180890635 | 3405 | 3405 | 3405 | 3405 | 0 |
| 593 | 20250110 | 094300 | 180890635 | 3405 | 3405 | 3405 | 3405 | 200 |
| 594 | 20250110 | 094200 | 180209635 | 3405 | 3410 | 3410 | 3405 | 109 |
| 595 | 20250110 | 094100 | 179837990 | 3425 | 3420 | 3425 | 3420 | 2218 |
| 596 | 20250110 | 094000 | 172242740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 597 | 20250110 | 093900 | 172242740 | 3405 | 3405 | 3405 | 3405 | 1564 |
| 598 | 20250110 | 093800 | 166917320 | 3405 | 3405 | 3410 | 3405 | 17 |
| 599 | 20250110 | 093700 | 166859425 | 3405 | 3405 | 3405 | 3405 | 61 |
| 600 | 20250110 | 093600 | 166651720 | 3405 | 3405 | 3405 | 3405 | 470 |
| 601 | 20250110 | 093500 | 165051370 | 3405 | 3405 | 3405 | 3405 | 30 |
| 602 | 20250110 | 093400 | 164949220 | 3400 | 3395 | 3400 | 3395 | 2504 |
| 603 | 20250110 | 093300 | 156435640 | 3395 | 3400 | 3400 | 3395 | 2200 |
| 604 | 20250110 | 093200 | 148955860 | 3400 | 3405 | 3405 | 3400 | 2390 |
| 605 | 20250110 | 093100 | 140825860 | 3405 | 3410 | 3420 | 3405 | 1427 |
| 606 | 20250110 | 093000 | 135966040 | 3415 | 3410 | 3415 | 3410 | 554 |
| 607 | 20250110 | 092900 | 134076875 | 3410 | 3410 | 3410 | 3410 | 1056 |
| 608 | 20250110 | 092800 | 130475915 | 3410 | 3410 | 3410 | 3410 | 12 |
| 609 | 20250110 | 092700 | 130434995 | 3410 | 3410 | 3410 | 3410 | 0 |
| 610 | 20250110 | 092600 | 130434995 | 3410 | 3410 | 3410 | 3410 | 0 |
| 611 | 20250110 | 092500 | 130434995 | 3410 | 3425 | 3425 | 3410 | 11148 |
| 612 | 20250110 | 092400 | 92413960 | 3415 | 3415 | 3415 | 3415 | 568 |
| 613 | 20250110 | 092300 | 90474240 | 3415 | 3415 | 3415 | 3415 | 0 |
| 614 | 20250110 | 092200 | 90474240 | 3415 | 3415 | 3415 | 3415 | 30 |
| 615 | 20250110 | 092100 | 90371790 | 3430 | 3430 | 3430 | 3430 | 112 |
| 616 | 20250110 | 092000 | 89987630 | 3415 | 3415 | 3415 | 3415 | 3 |
| 617 | 20250110 | 091900 | 89977385 | 3415 | 3415 | 3415 | 3415 | 0 |
| 618 | 20250110 | 091800 | 89977385 | 3415 | 3415 | 3415 | 3415 | 142 |
| 619 | 20250110 | 091700 | 89492455 | 3420 | 3420 | 3420 | 3420 | 4956 |
| 620 | 20250110 | 091600 | 72542935 | 3420 | 3420 | 3420 | 3415 | 1550 |
| 621 | 20250110 | 091500 | 67249435 | 3420 | 3430 | 3430 | 3420 | 1319 |
| 622 | 20250110 | 091400 | 62734610 | 3430 | 3430 | 3435 | 3430 | 97 |
| 623 | 20250110 | 091300 | 62401895 | 3440 | 3435 | 3440 | 3435 | 815 |
| 624 | 20250110 | 091200 | 59598345 | 3440 | 3425 | 3440 | 3425 | 410 |
| 625 | 20250110 | 091100 | 58189955 | 3420 | 3420 | 3420 | 3420 | 350 |
| 626 | 20250110 | 091000 | 56992955 | 3420 | 3415 | 3420 | 3415 | 1180 |
| 627 | 20250110 | 090900 | 52961255 | 3405 | 3410 | 3410 | 3405 | 50 |
| 628 | 20250110 | 090800 | 52790940 | 3410 | 3410 | 3410 | 3410 | 200 |
| 629 | 20250110 | 090700 | 52108940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 630 | 20250110 | 090600 | 52108940 | 3410 | 3410 | 3410 | 3410 | 50 |
| 631 | 20250110 | 090500 | 51938440 | 3410 | 3410 | 3410 | 3410 | 252 |
| 632 | 20250110 | 090400 | 51079120 | 3400 | 3440 | 3440 | 3400 | 6151 |
| 633 | 20250110 | 090300 | 30094535 | 3440 | 3440 | 3440 | 3440 | 918 |
| 634 | 20250110 | 090200 | 26936615 | 3440 | 3410 | 3440 | 3410 | 115 |
| 635 | 20250110 | 090100 | 26544165 | 3445 | 3430 | 3445 | 3420 | 1412 |
| 636 | 20250110 | 090000 | 21712440 | 3430 | 3420 | 3430 | 3400 | 6345 |