29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 3 | 20250115 | 183700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20250115 | 183600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20250115 | 183500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20250115 | 183400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20250115 | 183300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20250115 | 183200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20250115 | 183100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20250115 | 183000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20250115 | 182900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20250115 | 182800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20250115 | 182700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20250115 | 182600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20250115 | 182500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20250115 | 182400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20250115 | 182300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20250115 | 182200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20250115 | 182100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20250115 | 182000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20250115 | 181900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20250115 | 181800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20250115 | 181700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20250115 | 181600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20250115 | 181500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20250115 | 181400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20250115 | 181300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20250115 | 181200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20250115 | 181100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20250115 | 181000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20250115 | 180900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20250115 | 180800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 33 | 20250115 | 180700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20250115 | 180600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20250115 | 180500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20250115 | 180400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20250115 | 180300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20250115 | 180200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20250115 | 180100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20250115 | 180000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20250115 | 175900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20250115 | 175800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20250115 | 175700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20250115 | 175600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20250115 | 175500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20250115 | 175400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20250115 | 175300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20250115 | 175200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20250115 | 175100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20250115 | 175000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20250115 | 174900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20250115 | 174800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20250115 | 174700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20250115 | 174600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20250115 | 174500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20250115 | 174400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20250115 | 174300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20250115 | 174200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20250115 | 174100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20250115 | 174000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20250115 | 173900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20250115 | 173800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 63 | 20250115 | 173700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20250115 | 173600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20250115 | 173500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20250115 | 173400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20250115 | 173300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20250115 | 173200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20250115 | 173100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20250115 | 173000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20250115 | 172900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20250115 | 172800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20250115 | 172700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20250115 | 172600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20250115 | 172500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20250115 | 172400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20250115 | 172300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20250115 | 172200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20250115 | 172100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20250115 | 172000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20250115 | 171900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20250115 | 171800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20250115 | 171700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20250115 | 171600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20250115 | 171500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20250115 | 171400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20250115 | 171300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20250115 | 171200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20250115 | 171100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20250115 | 171000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20250115 | 170900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20250115 | 170800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 93 | 20250115 | 170700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20250115 | 170600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20250115 | 170500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20250115 | 170400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20250115 | 170300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20250115 | 170200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20250115 | 170100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20250115 | 170000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20250115 | 165900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20250115 | 165800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20250115 | 165700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20250115 | 165600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20250115 | 165500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20250115 | 165400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20250115 | 165300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20250115 | 165200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20250115 | 165100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20250115 | 165000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20250115 | 164900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20250115 | 164800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20250115 | 164700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20250115 | 164600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20250115 | 164500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20250115 | 164400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20250115 | 164300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20250115 | 164200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20250115 | 164100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20250115 | 164000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20250115 | 163900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20250115 | 163800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 123 | 20250115 | 163700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20250115 | 163600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20250115 | 163500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20250115 | 163400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20250115 | 163300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20250115 | 163200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20250115 | 163100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20250115 | 163000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20250115 | 162900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20250115 | 162800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20250115 | 162700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20250115 | 162600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20250115 | 162500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20250115 | 162400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20250115 | 162300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20250115 | 162200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20250115 | 162100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20250115 | 162000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20250115 | 161900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20250115 | 161800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20250115 | 161700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20250115 | 161600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20250115 | 161500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20250115 | 161400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20250115 | 161300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20250115 | 161200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20250115 | 161100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20250115 | 161000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20250115 | 160900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20250115 | 160800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 153 | 20250115 | 160700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20250115 | 160600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20250115 | 160500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20250115 | 160400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20250115 | 160300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20250115 | 160200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20250115 | 160100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20250115 | 160000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20250115 | 155900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20250115 | 155800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20250115 | 155700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20250115 | 155600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20250115 | 155500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20250115 | 155400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20250115 | 155300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20250115 | 155200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20250115 | 155100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20250115 | 155000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20250115 | 154900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20250115 | 154800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20250115 | 154700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20250115 | 154600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20250115 | 154500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20250115 | 154400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20250115 | 154300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20250115 | 154200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20250115 | 154100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20250115 | 154000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20250115 | 153900 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20250115 | 153800 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 183 | 20250115 | 153700 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20250115 | 153600 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20250115 | 153500 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20250115 | 153400 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20250115 | 153300 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20250115 | 153200 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20250115 | 153100 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20250115 | 153000 | 4279769415 | 4850 | 4850 | 4850 | 4850 | 14517 |
| 191 | 20250115 | 152900 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20250115 | 152800 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20250115 | 152700 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20250115 | 152600 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20250115 | 152500 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20250115 | 152400 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20250115 | 152300 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20250115 | 152200 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20250115 | 152100 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20250115 | 152000 | 4209361965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20250115 | 151900 | 4209361965 | 4865 | 4870 | 4870 | 4860 | 1414 |
| 202 | 20250115 | 151800 | 4202483230 | 4870 | 4865 | 4870 | 4860 | 1429 |
| 203 | 20250115 | 151700 | 4195538240 | 4875 | 4865 | 4875 | 4860 | 783 |
| 204 | 20250115 | 151600 | 4191729645 | 4865 | 4875 | 4875 | 4865 | 446 |
| 205 | 20250115 | 151500 | 4189558935 | 4870 | 4875 | 4875 | 4870 | 244 |
| 206 | 20250115 | 151400 | 4188369685 | 4875 | 4875 | 4875 | 4875 | 204 |
| 207 | 20250115 | 151300 | 4187375185 | 4875 | 4875 | 4875 | 4875 | 15 |
| 208 | 20250115 | 151200 | 4187302060 | 4875 | 4865 | 4885 | 4865 | 1302 |
| 209 | 20250115 | 151100 | 4180960755 | 4870 | 4860 | 4870 | 4850 | 2967 |
| 210 | 20250115 | 151000 | 4166537850 | 4865 | 4860 | 4865 | 4860 | 1007 |
| 211 | 20250115 | 150900 | 4161643820 | 4865 | 4865 | 4865 | 4865 | 0 |
| 212 | 20250115 | 150800 | 4161643820 | 4865 | 4865 | 4865 | 4865 | 51 |
| 213 | 20250115 | 150700 | 4161395705 | 4870 | 4870 | 4870 | 4855 | 1925 |
| 214 | 20250115 | 150600 | 4152043575 | 4860 | 4860 | 4870 | 4860 | 121 |
| 215 | 20250115 | 150500 | 4151455505 | 4870 | 4870 | 4870 | 4870 | 0 |
| 216 | 20250115 | 150400 | 4151455505 | 4870 | 4865 | 4875 | 4850 | 6273 |
| 217 | 20250115 | 150300 | 4121003890 | 4870 | 4860 | 4870 | 4860 | 12 |
| 218 | 20250115 | 150200 | 4120945560 | 4860 | 4860 | 4860 | 4860 | 2250 |
| 219 | 20250115 | 150100 | 4110010560 | 4870 | 4865 | 4870 | 4865 | 270 |
| 220 | 20250115 | 150000 | 4108696160 | 4870 | 4865 | 4880 | 4860 | 467 |
| 221 | 20250115 | 145900 | 4106423730 | 4865 | 4870 | 4880 | 4865 | 1187 |
| 222 | 20250115 | 145800 | 4100637175 | 4880 | 4880 | 4880 | 4875 | 37 |
| 223 | 20250115 | 145700 | 4100456785 | 4875 | 4890 | 4890 | 4875 | 258 |
| 224 | 20250115 | 145600 | 4099198925 | 4890 | 4870 | 4890 | 4870 | 451 |
| 225 | 20250115 | 145500 | 4097001580 | 4870 | 4865 | 4870 | 4865 | 618 |
| 226 | 20250115 | 145400 | 4093993020 | 4865 | 4855 | 4865 | 4855 | 802 |
| 227 | 20250115 | 145300 | 4090094690 | 4855 | 4855 | 4855 | 4855 | 1206 |
| 228 | 20250115 | 145200 | 4084239560 | 4855 | 4860 | 4860 | 4855 | 3026 |
| 229 | 20250115 | 145100 | 4069534925 | 4860 | 4865 | 4865 | 4860 | 2174 |
| 230 | 20250115 | 145000 | 4058964150 | 4865 | 4880 | 4880 | 4865 | 22939 |
| 231 | 20250115 | 144900 | 3947299455 | 4870 | 4875 | 4880 | 4870 | 14670 |
| 232 | 20250115 | 144800 | 3875815310 | 4875 | 4880 | 4880 | 4875 | 3707 |
| 233 | 20250115 | 144700 | 3857740295 | 4880 | 4880 | 4880 | 4875 | 6639 |
| 234 | 20250115 | 144600 | 3825344500 | 4885 | 4885 | 4890 | 4880 | 2185 |
| 235 | 20250115 | 144500 | 3814670780 | 4885 | 4890 | 4890 | 4885 | 451 |
| 236 | 20250115 | 144400 | 3812465495 | 4900 | 4895 | 4900 | 4890 | 1031 |
| 237 | 20250115 | 144300 | 3807419985 | 4895 | 4895 | 4895 | 4895 | 10 |
| 238 | 20250115 | 144200 | 3807371035 | 4895 | 4900 | 4900 | 4895 | 46 |
| 239 | 20250115 | 144100 | 3807145815 | 4900 | 4900 | 4900 | 4900 | 2 |
| 240 | 20250115 | 144000 | 3807136015 | 4900 | 4890 | 4900 | 4890 | 272 |
| 241 | 20250115 | 143900 | 3805804215 | 4890 | 4900 | 4900 | 4890 | 3 |
| 242 | 20250115 | 143800 | 3805789535 | 4900 | 4895 | 4900 | 4895 | 2 |
| 243 | 20250115 | 143700 | 3805779740 | 4900 | 4890 | 4900 | 4890 | 199 |
| 244 | 20250115 | 143600 | 3804805245 | 4890 | 4890 | 4890 | 4890 | 1305 |
| 245 | 20250115 | 143500 | 3798423795 | 4890 | 4890 | 4890 | 4890 | 61 |
| 246 | 20250115 | 143400 | 3798125505 | 4890 | 4890 | 4890 | 4890 | 633 |
| 247 | 20250115 | 143300 | 3795030135 | 4890 | 4890 | 4890 | 4890 | 0 |
| 248 | 20250115 | 143200 | 3795030135 | 4890 | 4900 | 4900 | 4890 | 490 |
| 249 | 20250115 | 143100 | 3792630135 | 4900 | 4890 | 4900 | 4890 | 421 |
| 250 | 20250115 | 143000 | 3790567325 | 4900 | 4885 | 4900 | 4885 | 28 |
| 251 | 20250115 | 142900 | 3790430440 | 4885 | 4900 | 4900 | 4885 | 941 |
| 252 | 20250115 | 142800 | 3785832065 | 4880 | 4880 | 4880 | 4880 | 205 |
| 253 | 20250115 | 142700 | 3784831665 | 4900 | 4900 | 4900 | 4880 | 4847 |
| 254 | 20250115 | 142600 | 3761128605 | 4900 | 4910 | 4910 | 4900 | 395 |
| 255 | 20250115 | 142500 | 3759191005 | 4905 | 4910 | 4910 | 4905 | 210 |
| 256 | 20250115 | 142400 | 3758160155 | 4900 | 4900 | 4910 | 4900 | 2842 |
| 257 | 20250115 | 142300 | 3744233145 | 4900 | 4895 | 4900 | 4895 | 1002 |
| 258 | 20250115 | 142200 | 3739328345 | 4895 | 4895 | 4895 | 4895 | 0 |
| 259 | 20250115 | 142100 | 3739328345 | 4895 | 4895 | 4895 | 4890 | 893 |
| 260 | 20250115 | 142000 | 3734958260 | 4885 | 4885 | 4885 | 4885 | 0 |
| 261 | 20250115 | 141900 | 3734958260 | 4885 | 4890 | 4890 | 4885 | 122 |
| 262 | 20250115 | 141800 | 3734361700 | 4875 | 4885 | 4885 | 4875 | 631 |
| 263 | 20250115 | 141700 | 3731283565 | 4890 | 4880 | 4890 | 4875 | 8204 |
| 264 | 20250115 | 141600 | 3691286550 | 4875 | 4880 | 4880 | 4875 | 1185 |
| 265 | 20250115 | 141500 | 3685509670 | 4890 | 4895 | 4895 | 4890 | 233 |
| 266 | 20250115 | 141400 | 3684370050 | 4890 | 4890 | 4890 | 4890 | 148 |
| 267 | 20250115 | 141300 | 3683646330 | 4890 | 4875 | 4890 | 4875 | 411 |
| 268 | 20250115 | 141200 | 3681642590 | 4890 | 4890 | 4890 | 4875 | 112 |
| 269 | 20250115 | 141100 | 3681094940 | 4890 | 4880 | 4895 | 4880 | 86 |
| 270 | 20250115 | 141000 | 3680674695 | 4880 | 4880 | 4880 | 4880 | 5 |
| 271 | 20250115 | 140900 | 3680650295 | 4890 | 4890 | 4890 | 4890 | 5 |
| 272 | 20250115 | 140800 | 3680625845 | 4890 | 4875 | 4890 | 4875 | 2743 |
| 273 | 20250115 | 140700 | 3667248575 | 4890 | 4880 | 4890 | 4875 | 6198 |
| 274 | 20250115 | 140600 | 3637012415 | 4885 | 4885 | 4895 | 4885 | 556 |
| 275 | 20250115 | 140500 | 3634296345 | 4880 | 4880 | 4880 | 4880 | 800 |
| 276 | 20250115 | 140400 | 3630392345 | 4880 | 4890 | 4895 | 4880 | 5215 |
| 277 | 20250115 | 140300 | 3604906980 | 4890 | 4895 | 4895 | 4890 | 244 |
| 278 | 20250115 | 140200 | 3603713720 | 4900 | 4900 | 4900 | 4900 | 14 |
| 279 | 20250115 | 140100 | 3603645120 | 4900 | 4890 | 4900 | 4890 | 437 |
| 280 | 20250115 | 140000 | 3601508180 | 4895 | 4910 | 4910 | 4895 | 701 |
| 281 | 20250115 | 135900 | 3598075755 | 4910 | 4910 | 4910 | 4910 | 0 |
| 282 | 20250115 | 135800 | 3598075755 | 4910 | 4910 | 4910 | 4910 | 4 |
| 283 | 20250115 | 135700 | 3598056115 | 4910 | 4910 | 4910 | 4910 | 0 |
| 284 | 20250115 | 135600 | 3598056115 | 4910 | 4910 | 4910 | 4910 | 0 |
| 285 | 20250115 | 135500 | 3598056115 | 4910 | 4910 | 4910 | 4910 | 0 |
| 286 | 20250115 | 135400 | 3598056115 | 4910 | 4910 | 4910 | 4910 | 0 |
| 287 | 20250115 | 135300 | 3598056115 | 4910 | 4905 | 4910 | 4895 | 834 |
| 288 | 20250115 | 135200 | 3593971465 | 4905 | 4900 | 4905 | 4900 | 56 |
| 289 | 20250115 | 135100 | 3593697040 | 4910 | 4910 | 4910 | 4910 | 105 |
| 290 | 20250115 | 135000 | 3593181490 | 4895 | 4895 | 4895 | 4895 | 142 |
| 291 | 20250115 | 134900 | 3592486400 | 4910 | 4910 | 4910 | 4910 | 41 |
| 292 | 20250115 | 134800 | 3592285090 | 4895 | 4900 | 4905 | 4890 | 3874 |
| 293 | 20250115 | 134700 | 3573305580 | 4900 | 4905 | 4905 | 4900 | 2866 |
| 294 | 20250115 | 134600 | 3559262125 | 4900 | 4915 | 4915 | 4900 | 3182 |
| 295 | 20250115 | 134500 | 3543664080 | 4915 | 4910 | 4915 | 4910 | 1369 |
| 296 | 20250115 | 134400 | 3536940445 | 4910 | 4915 | 4915 | 4910 | 188 |
| 297 | 20250115 | 134300 | 3536016775 | 4915 | 4915 | 4915 | 4915 | 198 |
| 298 | 20250115 | 134200 | 3535043605 | 4915 | 4910 | 4915 | 4910 | 2 |
| 299 | 20250115 | 134100 | 3535033780 | 4915 | 4920 | 4920 | 4915 | 36 |
| 300 | 20250115 | 134000 | 3534856765 | 4905 | 4930 | 4930 | 4905 | 645 |
| 301 | 20250115 | 133900 | 3531689900 | 4930 | 4905 | 4930 | 4905 | 1109 |
| 302 | 20250115 | 133800 | 3526248745 | 4905 | 4905 | 4905 | 4905 | 185 |
| 303 | 20250115 | 133700 | 3525341320 | 4905 | 4905 | 4925 | 4905 | 1141 |
| 304 | 20250115 | 133600 | 3519744695 | 4905 | 4910 | 4910 | 4905 | 3470 |
| 305 | 20250115 | 133500 | 3502710495 | 4920 | 4920 | 4925 | 4905 | 3701 |
| 306 | 20250115 | 133400 | 3484542220 | 4920 | 4925 | 4925 | 4920 | 101 |
| 307 | 20250115 | 133300 | 3484045295 | 4900 | 4915 | 4925 | 4900 | 6131 |
| 308 | 20250115 | 133200 | 3453944425 | 4920 | 4915 | 4920 | 4915 | 1422 |
| 309 | 20250115 | 133100 | 3446949285 | 4915 | 4930 | 4930 | 4915 | 6230 |
| 310 | 20250115 | 133000 | 3416282195 | 4930 | 4935 | 4935 | 4930 | 1014 |
| 311 | 20250115 | 132900 | 3411282235 | 4935 | 4940 | 4940 | 4935 | 102 |
| 312 | 20250115 | 132800 | 3410778670 | 4935 | 4935 | 4940 | 4935 | 934 |
| 313 | 20250115 | 132700 | 3406169325 | 4935 | 4945 | 4945 | 4935 | 3343 |
| 314 | 20250115 | 132600 | 3389645130 | 4950 | 4950 | 4950 | 4945 | 46 |
| 315 | 20250115 | 132500 | 3389417585 | 4950 | 4950 | 4950 | 4950 | 1919 |
| 316 | 20250115 | 132400 | 3379918535 | 4950 | 4950 | 4950 | 4950 | 10 |
| 317 | 20250115 | 132300 | 3379869035 | 4955 | 4950 | 4955 | 4950 | 13 |
| 318 | 20250115 | 132200 | 3379804680 | 4955 | 4955 | 4955 | 4955 | 30 |
| 319 | 20250115 | 132100 | 3379656030 | 4955 | 4955 | 4955 | 4955 | 477 |
| 320 | 20250115 | 132000 | 3377292495 | 4950 | 4950 | 4950 | 4950 | 1 |
| 321 | 20250115 | 131900 | 3377287545 | 4950 | 4945 | 4950 | 4945 | 200 |
| 322 | 20250115 | 131800 | 3376298295 | 4945 | 4945 | 4945 | 4945 | 258 |
| 323 | 20250115 | 131700 | 3375022485 | 4945 | 4950 | 4950 | 4945 | 104 |
| 324 | 20250115 | 131600 | 3374507815 | 4955 | 4955 | 4955 | 4955 | 20 |
| 325 | 20250115 | 131500 | 3374408715 | 4955 | 4960 | 4960 | 4955 | 122 |
| 326 | 20250115 | 131400 | 3373803745 | 4955 | 4960 | 4965 | 4955 | 328 |
| 327 | 20250115 | 131300 | 3372175710 | 4955 | 4950 | 4955 | 4945 | 278 |
| 328 | 20250115 | 131200 | 3370799420 | 4950 | 4945 | 4950 | 4945 | 1603 |
| 329 | 20250115 | 131100 | 3362869775 | 4940 | 4940 | 4945 | 4940 | 687 |
| 330 | 20250115 | 131000 | 3359475990 | 4950 | 4940 | 4950 | 4940 | 52 |
| 331 | 20250115 | 130900 | 3359219100 | 4940 | 4940 | 4940 | 4940 | 220 |
| 332 | 20250115 | 130800 | 3358132300 | 4940 | 4955 | 4955 | 4940 | 150 |
| 333 | 20250115 | 130700 | 3357390500 | 4940 | 4940 | 4940 | 4940 | 20 |
| 334 | 20250115 | 130600 | 3357291700 | 4940 | 4940 | 4940 | 4940 | 320 |
| 335 | 20250115 | 130500 | 3355710900 | 4940 | 4945 | 4955 | 4940 | 1277 |
| 336 | 20250115 | 130400 | 3349400005 | 4940 | 4940 | 4940 | 4940 | 0 |
| 337 | 20250115 | 130300 | 3349400005 | 4940 | 4940 | 4940 | 4940 | 363 |
| 338 | 20250115 | 130200 | 3347606785 | 4940 | 4945 | 4970 | 4940 | 2651 |
| 339 | 20250115 | 130100 | 3334487105 | 4945 | 4945 | 4960 | 4945 | 115 |
| 340 | 20250115 | 130000 | 3333917965 | 4945 | 4945 | 4945 | 4945 | 1 |
| 341 | 20250115 | 125900 | 3333913020 | 4960 | 4950 | 4960 | 4945 | 1001 |
| 342 | 20250115 | 125800 | 3328962790 | 4950 | 4950 | 4950 | 4945 | 452 |
| 343 | 20250115 | 125700 | 3326725835 | 4950 | 4950 | 4950 | 4950 | 1448 |
| 344 | 20250115 | 125600 | 3319558235 | 4950 | 4950 | 4960 | 4950 | 1141 |
| 345 | 20250115 | 125500 | 3313910275 | 4960 | 4960 | 4960 | 4960 | 750 |
| 346 | 20250115 | 125400 | 3310190275 | 4960 | 4960 | 4960 | 4960 | 0 |
| 347 | 20250115 | 125300 | 3310190275 | 4960 | 4955 | 4960 | 4950 | 427 |
| 348 | 20250115 | 125200 | 3308074935 | 4960 | 4960 | 4960 | 4960 | 645 |
| 349 | 20250115 | 125100 | 3304875735 | 4960 | 4960 | 4965 | 4960 | 26 |
| 350 | 20250115 | 125000 | 3304746770 | 4960 | 4960 | 4960 | 4960 | 391 |
| 351 | 20250115 | 124900 | 3302807410 | 4960 | 4960 | 4965 | 4960 | 422 |
| 352 | 20250115 | 124800 | 3300712225 | 4960 | 4960 | 4960 | 4960 | 399 |
| 353 | 20250115 | 124700 | 3298733185 | 4965 | 4960 | 4965 | 4960 | 55 |
| 354 | 20250115 | 124600 | 3298460255 | 4960 | 4960 | 4960 | 4950 | 234 |
| 355 | 20250115 | 124500 | 3297300405 | 4960 | 4960 | 4960 | 4960 | 10 |
| 356 | 20250115 | 124400 | 3297250805 | 4960 | 4965 | 4965 | 4960 | 404 |
| 357 | 20250115 | 124300 | 3295246290 | 4965 | 4965 | 4965 | 4965 | 62 |
| 358 | 20250115 | 124200 | 3294938460 | 4965 | 4965 | 4965 | 4965 | 91 |
| 359 | 20250115 | 124100 | 3294486645 | 4970 | 4970 | 4970 | 4970 | 300 |
| 360 | 20250115 | 124000 | 3292995645 | 4970 | 4965 | 4970 | 4965 | 549 |
| 361 | 20250115 | 123900 | 3290268775 | 4960 | 4955 | 4960 | 4955 | 3082 |
| 362 | 20250115 | 123800 | 3274995155 | 4955 | 4965 | 4965 | 4955 | 21 |
| 363 | 20250115 | 123700 | 3274891090 | 4965 | 4965 | 4965 | 4965 | 0 |
| 364 | 20250115 | 123600 | 3274891090 | 4965 | 4950 | 4965 | 4950 | 1008 |
| 365 | 20250115 | 123500 | 3269894460 | 4950 | 4950 | 4960 | 4950 | 1076 |
| 366 | 20250115 | 123400 | 3264565150 | 4950 | 4960 | 4960 | 4950 | 616 |
| 367 | 20250115 | 123300 | 3261515920 | 4950 | 4960 | 4965 | 4950 | 1656 |
| 368 | 20250115 | 123200 | 3253309070 | 4960 | 4970 | 4970 | 4960 | 513 |
| 369 | 20250115 | 123100 | 3250763505 | 4965 | 4965 | 4965 | 4965 | 0 |
| 370 | 20250115 | 123000 | 3250763505 | 4965 | 4960 | 4975 | 4960 | 566 |
| 371 | 20250115 | 122900 | 3247949350 | 4960 | 4975 | 4975 | 4960 | 26 |
| 372 | 20250115 | 122800 | 3247820375 | 4960 | 4970 | 4980 | 4960 | 3219 |
| 373 | 20250115 | 122700 | 3231838875 | 4975 | 4970 | 4975 | 4970 | 7413 |
| 374 | 20250115 | 122600 | 3194996205 | 4975 | 4980 | 4980 | 4975 | 565 |
| 375 | 20250115 | 122500 | 3192185005 | 4975 | 4975 | 4975 | 4975 | 1068 |
| 376 | 20250115 | 122400 | 3186871705 | 4975 | 4970 | 4975 | 4970 | 938 |
| 377 | 20250115 | 122300 | 3182207655 | 4975 | 4975 | 4975 | 4975 | 76 |
| 378 | 20250115 | 122200 | 3181829555 | 4975 | 4970 | 4975 | 4970 | 6 |
| 379 | 20250115 | 122100 | 3181799720 | 4975 | 4970 | 4980 | 4970 | 1312 |
| 380 | 20250115 | 122000 | 3175273225 | 4950 | 4960 | 4965 | 4945 | 9021 |
| 381 | 20250115 | 121900 | 3130558760 | 4945 | 4945 | 4945 | 4945 | 706 |
| 382 | 20250115 | 121800 | 3127067590 | 4945 | 4955 | 4960 | 4945 | 1486 |
| 383 | 20250115 | 121700 | 3119716745 | 4960 | 4960 | 4960 | 4960 | 520 |
| 384 | 20250115 | 121600 | 3117137545 | 4960 | 4960 | 4960 | 4950 | 1307 |
| 385 | 20250115 | 121500 | 3110665830 | 4960 | 4970 | 4970 | 4960 | 1707 |
| 386 | 20250115 | 121400 | 3102195075 | 4970 | 4970 | 4970 | 4970 | 51 |
| 387 | 20250115 | 121300 | 3101941605 | 4970 | 4975 | 4975 | 4970 | 11089 |
| 388 | 20250115 | 121200 | 3046828460 | 4975 | 4975 | 4980 | 4975 | 674 |
| 389 | 20250115 | 121100 | 3043474275 | 4975 | 4975 | 4975 | 4975 | 201 |
| 390 | 20250115 | 121000 | 3042474300 | 4975 | 4985 | 4985 | 4975 | 21 |
| 391 | 20250115 | 120900 | 3042369815 | 4970 | 4980 | 4980 | 4970 | 2453 |
| 392 | 20250115 | 120800 | 3030171795 | 4980 | 4990 | 4990 | 4980 | 167 |
| 393 | 20250115 | 120700 | 3029339625 | 4990 | 4980 | 4990 | 4980 | 64 |
| 394 | 20250115 | 120600 | 3029020405 | 4980 | 4990 | 4990 | 4980 | 53 |
| 395 | 20250115 | 120500 | 3028756435 | 4995 | 4995 | 4995 | 4990 | 26 |
| 396 | 20250115 | 120400 | 3028626570 | 4995 | 4990 | 4995 | 4990 | 2309 |
| 397 | 20250115 | 120300 | 3017095850 | 4995 | 4995 | 4995 | 4975 | 3070 |
| 398 | 20250115 | 120200 | 3001822160 | 4995 | 4995 | 4995 | 4995 | 432 |
| 399 | 20250115 | 120100 | 2999664320 | 4995 | 4975 | 4995 | 4970 | 389 |
| 400 | 20250115 | 120000 | 2997725730 | 4975 | 4975 | 4975 | 4975 | 1000 |
| 401 | 20250115 | 115900 | 2992750730 | 4995 | 4975 | 4995 | 4975 | 41 |
| 402 | 20250115 | 115800 | 2992546735 | 4975 | 4995 | 4995 | 4975 | 146 |
| 403 | 20250115 | 115700 | 2991819185 | 4995 | 4995 | 4995 | 4975 | 1003 |
| 404 | 20250115 | 115600 | 2986829205 | 4980 | 4990 | 4990 | 4980 | 202 |
| 405 | 20250115 | 115500 | 2985823235 | 4980 | 5000 | 5000 | 4980 | 225 |
| 406 | 20250115 | 115400 | 2984702255 | 4980 | 4990 | 5000 | 4980 | 189 |
| 407 | 20250115 | 115300 | 2983757875 | 4990 | 5000 | 5000 | 4980 | 2105 |
| 408 | 20250115 | 115200 | 2973251885 | 5000 | 4995 | 5000 | 4975 | 4530 |
| 409 | 20250115 | 115100 | 2950670625 | 4995 | 4985 | 4995 | 4985 | 296 |
| 410 | 20250115 | 115000 | 2949192540 | 4985 | 4985 | 4985 | 4985 | 550 |
| 411 | 20250115 | 114900 | 2946450790 | 4985 | 4980 | 4985 | 4980 | 2 |
| 412 | 20250115 | 114800 | 2946440825 | 4980 | 4980 | 4980 | 4980 | 91 |
| 413 | 20250115 | 114700 | 2945987645 | 4985 | 4985 | 4985 | 4985 | 500 |
| 414 | 20250115 | 114600 | 2943495145 | 4985 | 4985 | 4985 | 4985 | 436 |
| 415 | 20250115 | 114500 | 2941321685 | 4980 | 5000 | 5000 | 4980 | 2047 |
| 416 | 20250115 | 114400 | 2931087625 | 5000 | 4990 | 5000 | 4990 | 3001 |
| 417 | 20250115 | 114300 | 2916099125 | 4990 | 4990 | 4990 | 4990 | 0 |
| 418 | 20250115 | 114200 | 2916099125 | 4990 | 4975 | 4990 | 4975 | 3879 |
| 419 | 20250115 | 114100 | 2896764935 | 4980 | 4980 | 4980 | 4980 | 394 |
| 420 | 20250115 | 114000 | 2894802815 | 4975 | 4975 | 4980 | 4975 | 4337 |
| 421 | 20250115 | 113900 | 2873220490 | 4975 | 4985 | 4985 | 4975 | 10024 |
| 422 | 20250115 | 113800 | 2823317205 | 4990 | 4985 | 4990 | 4980 | 1360 |
| 423 | 20250115 | 113700 | 2816541105 | 4990 | 4985 | 4990 | 4985 | 341 |
| 424 | 20250115 | 113600 | 2814841215 | 4985 | 4995 | 4995 | 4985 | 470 |
| 425 | 20250115 | 113500 | 2812496645 | 4995 | 4990 | 4995 | 4990 | 102 |
| 426 | 20250115 | 113400 | 2811987655 | 4990 | 4990 | 4990 | 4990 | 3 |
| 427 | 20250115 | 113300 | 2811972685 | 4990 | 4985 | 4990 | 4985 | 908 |
| 428 | 20250115 | 113200 | 2807445720 | 4985 | 4990 | 4990 | 4985 | 693 |
| 429 | 20250115 | 113100 | 2803989905 | 4985 | 4995 | 4995 | 4985 | 572 |
| 430 | 20250115 | 113000 | 2801135045 | 4995 | 5010 | 5010 | 4995 | 2277 |
| 431 | 20250115 | 112900 | 2789749895 | 5020 | 5010 | 5020 | 5010 | 384 |
| 432 | 20250115 | 112800 | 2787825985 | 5010 | 5010 | 5020 | 5010 | 586 |
| 433 | 20250115 | 112700 | 2784886925 | 5030 | 5030 | 5030 | 5030 | 41 |
| 434 | 20250115 | 112600 | 2784680695 | 5030 | 5020 | 5030 | 5020 | 1660 |
| 435 | 20250115 | 112500 | 2776344395 | 5030 | 5020 | 5040 | 5020 | 3214 |
| 436 | 20250115 | 112400 | 2760182665 | 5030 | 5030 | 5030 | 5030 | 4019 |
| 437 | 20250115 | 112300 | 2739967095 | 5020 | 5030 | 5050 | 5020 | 6471 |
| 438 | 20250115 | 112200 | 2707351665 | 5030 | 5040 | 5040 | 5030 | 1723 |
| 439 | 20250115 | 112100 | 2698670905 | 5040 | 5050 | 5050 | 5030 | 3315 |
| 440 | 20250115 | 112000 | 2681953515 | 5050 | 5010 | 5050 | 5000 | 15028 |
| 441 | 20250115 | 111900 | 2606397615 | 5000 | 5000 | 5010 | 5000 | 1938 |
| 442 | 20250115 | 111800 | 2596703375 | 5010 | 5000 | 5010 | 5000 | 462 |
| 443 | 20250115 | 111700 | 2594391975 | 5000 | 5000 | 5000 | 5000 | 559 |
| 444 | 20250115 | 111600 | 2591596975 | 5010 | 4995 | 5010 | 4980 | 3962 |
| 445 | 20250115 | 111500 | 2571808060 | 4995 | 4980 | 4995 | 4980 | 1725 |
| 446 | 20250115 | 111400 | 2563195655 | 4980 | 4985 | 4985 | 4980 | 6152 |
| 447 | 20250115 | 111300 | 2532555350 | 4985 | 4990 | 4990 | 4980 | 1473 |
| 448 | 20250115 | 111200 | 2525213855 | 4995 | 4990 | 4995 | 4985 | 1808 |
| 449 | 20250115 | 111100 | 2516193620 | 4995 | 4995 | 4995 | 4995 | 20 |
| 450 | 20250115 | 111000 | 2516093720 | 4995 | 4985 | 4995 | 4980 | 3799 |
| 451 | 20250115 | 110900 | 2497158855 | 4985 | 4985 | 4990 | 4980 | 2604 |
| 452 | 20250115 | 110800 | 2484177650 | 4985 | 4990 | 4995 | 4985 | 6436 |
| 453 | 20250115 | 110700 | 2452090490 | 4990 | 4995 | 4995 | 4990 | 3634 |
| 454 | 20250115 | 110600 | 2433950280 | 4995 | 5000 | 5010 | 4995 | 855 |
| 455 | 20250115 | 110500 | 2429675745 | 5000 | 5000 | 5010 | 5000 | 2212 |
| 456 | 20250115 | 110400 | 2418615445 | 5010 | 5010 | 5010 | 5000 | 3136 |
| 457 | 20250115 | 110300 | 2402929545 | 5010 | 5020 | 5020 | 5010 | 682 |
| 458 | 20250115 | 110200 | 2399512285 | 5020 | 5020 | 5020 | 5000 | 3845 |
| 459 | 20250115 | 110100 | 2380241925 | 5020 | 5030 | 5030 | 5020 | 3146 |
| 460 | 20250115 | 110000 | 2364448895 | 5030 | 5030 | 5030 | 5020 | 2144 |
| 461 | 20250115 | 105900 | 2353664685 | 5020 | 5010 | 5040 | 5010 | 3392 |
| 462 | 20250115 | 105800 | 2336604765 | 5010 | 5010 | 5020 | 5000 | 460 |
| 463 | 20250115 | 105700 | 2334300115 | 5010 | 5010 | 5020 | 5010 | 469 |
| 464 | 20250115 | 105600 | 2331950405 | 5010 | 5020 | 5040 | 5010 | 1639 |
| 465 | 20250115 | 105500 | 2323719805 | 5020 | 5040 | 5040 | 5020 | 2176 |
| 466 | 20250115 | 105400 | 2312771015 | 5040 | 5030 | 5050 | 5030 | 22895 |
| 467 | 20250115 | 105300 | 2197418745 | 5030 | 5000 | 5030 | 5000 | 9323 |
| 468 | 20250115 | 105200 | 2150640875 | 5000 | 5000 | 5010 | 5000 | 1803 |
| 469 | 20250115 | 105100 | 2141625765 | 5000 | 5000 | 5010 | 5000 | 2019 |
| 470 | 20250115 | 105000 | 2131530485 | 5000 | 5000 | 5010 | 4995 | 715 |
| 471 | 20250115 | 104900 | 2127955075 | 5000 | 4990 | 5010 | 4990 | 2113 |
| 472 | 20250115 | 104800 | 2117391675 | 4990 | 4990 | 4995 | 4990 | 256 |
| 473 | 20250115 | 104700 | 2116114035 | 4990 | 4990 | 4990 | 4990 | 1913 |
| 474 | 20250115 | 104600 | 2106568165 | 4990 | 4990 | 5000 | 4985 | 1122 |
| 475 | 20250115 | 104500 | 2100969450 | 4985 | 5010 | 5010 | 4985 | 11651 |
| 476 | 20250115 | 104400 | 2042699920 | 5020 | 5020 | 5030 | 5010 | 3825 |
| 477 | 20250115 | 104300 | 2023498510 | 5010 | 5020 | 5020 | 5010 | 4452 |
| 478 | 20250115 | 104200 | 2001185550 | 5020 | 5020 | 5030 | 5010 | 7621 |
| 479 | 20250115 | 104100 | 1962900580 | 5020 | 5020 | 5030 | 5010 | 5412 |
| 480 | 20250115 | 104000 | 1935734950 | 5030 | 4985 | 5030 | 4980 | 39391 |
| 481 | 20250115 | 103900 | 1738701045 | 4985 | 4985 | 4990 | 4980 | 3565 |
| 482 | 20250115 | 103800 | 1720933300 | 4980 | 4985 | 4990 | 4980 | 1159 |
| 483 | 20250115 | 103700 | 1715156610 | 4990 | 4995 | 4995 | 4985 | 9605 |
| 484 | 20250115 | 103600 | 1667221715 | 4995 | 4990 | 5000 | 4990 | 9059 |
| 485 | 20250115 | 103500 | 1621968515 | 4990 | 4990 | 4995 | 4985 | 8082 |
| 486 | 20250115 | 103400 | 1581633955 | 4990 | 4980 | 4990 | 4980 | 3261 |
| 487 | 20250115 | 103300 | 1565380270 | 4985 | 4980 | 4985 | 4975 | 4738 |
| 488 | 20250115 | 103200 | 1541774490 | 4980 | 4970 | 4980 | 4970 | 912 |
| 489 | 20250115 | 103100 | 1537237175 | 4970 | 4985 | 4985 | 4965 | 693 |
| 490 | 20250115 | 103000 | 1533787130 | 4985 | 4955 | 4990 | 4955 | 15910 |
| 491 | 20250115 | 102900 | 1454596580 | 4955 | 4960 | 4960 | 4955 | 753 |
| 492 | 20250115 | 102800 | 1450863740 | 4960 | 4955 | 4960 | 4955 | 968 |
| 493 | 20250115 | 102700 | 1446062625 | 4950 | 4950 | 4955 | 4950 | 2562 |
| 494 | 20250115 | 102600 | 1433369685 | 4955 | 4955 | 4955 | 4955 | 1770 |
| 495 | 20250115 | 102500 | 1424599335 | 4955 | 4955 | 4960 | 4950 | 1434 |
| 496 | 20250115 | 102400 | 1417494145 | 4955 | 4950 | 4955 | 4945 | 373 |
| 497 | 20250115 | 102300 | 1415646445 | 4940 | 4930 | 4955 | 4930 | 6937 |
| 498 | 20250115 | 102200 | 1381291670 | 4930 | 4925 | 4935 | 4925 | 1336 |
| 499 | 20250115 | 102100 | 1374703300 | 4920 | 4925 | 4925 | 4920 | 571 |
| 500 | 20250115 | 102000 | 1371892080 | 4925 | 4925 | 4930 | 4925 | 1431 |
| 501 | 20250115 | 101900 | 1364844355 | 4925 | 4930 | 4930 | 4925 | 1315 |
| 502 | 20250115 | 101800 | 1358362845 | 4930 | 4940 | 4945 | 4930 | 1777 |
| 503 | 20250115 | 101700 | 1349591215 | 4945 | 4950 | 4950 | 4945 | 1061 |
| 504 | 20250115 | 101600 | 1344344265 | 4950 | 4940 | 4950 | 4940 | 1425 |
| 505 | 20250115 | 101500 | 1337290525 | 4950 | 4940 | 4950 | 4940 | 2633 |
| 506 | 20250115 | 101400 | 1324258505 | 4940 | 4950 | 4950 | 4940 | 1161 |
| 507 | 20250115 | 101300 | 1318519290 | 4950 | 4955 | 4955 | 4950 | 1091 |
| 508 | 20250115 | 101200 | 1313116430 | 4950 | 4960 | 4960 | 4950 | 1076 |
| 509 | 20250115 | 101100 | 1307784650 | 4970 | 4965 | 4975 | 4960 | 4174 |
| 510 | 20250115 | 101000 | 1287045485 | 4965 | 4945 | 4970 | 4945 | 14262 |
| 511 | 20250115 | 100900 | 1216370395 | 4945 | 4940 | 4955 | 4940 | 3631 |
| 512 | 20250115 | 100800 | 1198402255 | 4940 | 4940 | 4940 | 4935 | 1352 |
| 513 | 20250115 | 100700 | 1191725135 | 4940 | 4945 | 4950 | 4940 | 973 |
| 514 | 20250115 | 100600 | 1186915175 | 4945 | 4945 | 4950 | 4940 | 876 |
| 515 | 20250115 | 100500 | 1182584345 | 4940 | 4945 | 4955 | 4940 | 7109 |
| 516 | 20250115 | 100400 | 1147408960 | 4945 | 4945 | 4950 | 4945 | 439 |
| 517 | 20250115 | 100300 | 1145237995 | 4945 | 4945 | 4945 | 4940 | 792 |
| 518 | 20250115 | 100200 | 1141321645 | 4945 | 4940 | 4945 | 4940 | 244 |
| 519 | 20250115 | 100100 | 1140115650 | 4945 | 4950 | 4950 | 4940 | 594 |
| 520 | 20250115 | 100000 | 1137178375 | 4945 | 4945 | 4950 | 4940 | 464 |
| 521 | 20250115 | 095900 | 1134884375 | 4940 | 4940 | 4945 | 4940 | 1302 |
| 522 | 20250115 | 095800 | 1128451300 | 4940 | 4940 | 4945 | 4940 | 1353 |
| 523 | 20250115 | 095700 | 1121762480 | 4940 | 4945 | 4945 | 4940 | 1434 |
| 524 | 20250115 | 095600 | 1114678040 | 4945 | 4945 | 4945 | 4940 | 472 |
| 525 | 20250115 | 095500 | 1112344010 | 4945 | 4940 | 4950 | 4940 | 1992 |
| 526 | 20250115 | 095400 | 1102498620 | 4935 | 4940 | 4945 | 4935 | 2400 |
| 527 | 20250115 | 095300 | 1090645025 | 4940 | 4965 | 4970 | 4935 | 7189 |
| 528 | 20250115 | 095200 | 1055010945 | 4965 | 4940 | 4965 | 4940 | 2160 |
| 529 | 20250115 | 095100 | 1044294640 | 4940 | 4920 | 4950 | 4920 | 3384 |
| 530 | 20250115 | 095000 | 1027583875 | 4930 | 4945 | 4960 | 4920 | 9085 |
| 531 | 20250115 | 094900 | 982749510 | 4950 | 4955 | 4985 | 4945 | 17521 |
| 532 | 20250115 | 094800 | 895740000 | 4955 | 4935 | 4960 | 4935 | 10680 |
| 533 | 20250115 | 094700 | 842859850 | 4935 | 4910 | 4945 | 4905 | 19157 |
| 534 | 20250115 | 094600 | 748518295 | 4910 | 4885 | 4915 | 4885 | 12859 |
| 535 | 20250115 | 094500 | 685476535 | 4885 | 4880 | 4890 | 4880 | 1715 |
| 536 | 20250115 | 094400 | 677101255 | 4875 | 4880 | 4880 | 4875 | 3413 |
| 537 | 20250115 | 094300 | 660461455 | 4885 | 4880 | 4885 | 4880 | 2079 |
| 538 | 20250115 | 094200 | 650315730 | 4885 | 4880 | 4885 | 4880 | 4520 |
| 539 | 20250115 | 094100 | 628245370 | 4885 | 4895 | 4895 | 4885 | 1754 |
| 540 | 20250115 | 094000 | 619671410 | 4895 | 4900 | 4900 | 4890 | 132 |
| 541 | 20250115 | 093900 | 619024650 | 4900 | 4890 | 4900 | 4890 | 229 |
| 542 | 20250115 | 093800 | 617904535 | 4890 | 4890 | 4905 | 4890 | 13700 |
| 543 | 20250115 | 093700 | 550831030 | 4885 | 4885 | 4890 | 4885 | 303 |
| 544 | 20250115 | 093600 | 549349715 | 4890 | 4890 | 4895 | 4885 | 1155 |
| 545 | 20250115 | 093500 | 543698635 | 4890 | 4880 | 4890 | 4880 | 6506 |
| 546 | 20250115 | 093400 | 511896745 | 4880 | 4870 | 4885 | 4865 | 5749 |
| 547 | 20250115 | 093300 | 483856555 | 4875 | 4880 | 4880 | 4875 | 3450 |
| 548 | 20250115 | 093200 | 467036050 | 4885 | 4885 | 4885 | 4880 | 1560 |
| 549 | 20250115 | 093100 | 459422565 | 4880 | 4885 | 4890 | 4875 | 7385 |
| 550 | 20250115 | 093000 | 423356115 | 4880 | 4870 | 4885 | 4870 | 9480 |
| 551 | 20250115 | 092900 | 377080735 | 4865 | 4870 | 4870 | 4865 | 3450 |
| 552 | 20250115 | 092800 | 360293480 | 4870 | 4870 | 4870 | 4850 | 8445 |
| 553 | 20250115 | 092700 | 319187270 | 4870 | 4865 | 4870 | 4860 | 7273 |
| 554 | 20250115 | 092600 | 283790100 | 4865 | 4835 | 4870 | 4835 | 7444 |
| 555 | 20250115 | 092500 | 247614565 | 4835 | 4830 | 4835 | 4820 | 696 |
| 556 | 20250115 | 092400 | 244254085 | 4830 | 4810 | 4830 | 4810 | 511 |
| 557 | 20250115 | 092300 | 241790960 | 4820 | 4800 | 4820 | 4800 | 1388 |
| 558 | 20250115 | 092200 | 235112775 | 4810 | 4810 | 4810 | 4800 | 133 |
| 559 | 20250115 | 092100 | 234474045 | 4815 | 4810 | 4815 | 4800 | 122 |
| 560 | 20250115 | 092000 | 233888120 | 4815 | 4795 | 4815 | 4795 | 3 |
| 561 | 20250115 | 091900 | 233873695 | 4795 | 4785 | 4810 | 4785 | 5488 |
| 562 | 20250115 | 091800 | 207529050 | 4785 | 4785 | 4800 | 4780 | 5138 |
| 563 | 20250115 | 091700 | 182921590 | 4790 | 4785 | 4795 | 4785 | 194 |
| 564 | 20250115 | 091600 | 181993170 | 4785 | 4785 | 4795 | 4780 | 730 |
| 565 | 20250115 | 091500 | 178499705 | 4785 | 4795 | 4795 | 4785 | 2479 |
| 566 | 20250115 | 091400 | 166631510 | 4795 | 4800 | 4800 | 4795 | 501 |
| 567 | 20250115 | 091300 | 164226715 | 4795 | 4805 | 4805 | 4795 | 9293 |
| 568 | 20250115 | 091200 | 119608015 | 4805 | 4800 | 4805 | 4800 | 1141 |
| 569 | 20250115 | 091100 | 114128445 | 4800 | 4805 | 4805 | 4800 | 1795 |
| 570 | 20250115 | 091000 | 105503570 | 4805 | 4815 | 4815 | 4805 | 1895 |
| 571 | 20250115 | 090900 | 96392470 | 4815 | 4820 | 4820 | 4815 | 2829 |
| 572 | 20250115 | 090800 | 82769335 | 4820 | 4820 | 4825 | 4815 | 2859 |
| 573 | 20250115 | 090700 | 68990210 | 4820 | 4825 | 4825 | 4815 | 4510 |
| 574 | 20250115 | 090600 | 47258940 | 4825 | 4825 | 4825 | 4825 | 80 |
| 575 | 20250115 | 090500 | 46872940 | 4825 | 4820 | 4825 | 4810 | 1084 |
| 576 | 20250115 | 090400 | 41655750 | 4815 | 4810 | 4815 | 4810 | 1070 |
| 577 | 20250115 | 090300 | 36509040 | 4810 | 4820 | 4825 | 4810 | 1116 |
| 578 | 20250115 | 090200 | 31136750 | 4825 | 4820 | 4825 | 4820 | 518 |
| 579 | 20250115 | 090100 | 28639890 | 4820 | 4805 | 4820 | 4795 | 4636 |
| 580 | 20250115 | 090000 | 6371425 | 4805 | 4820 | 4820 | 4805 | 1312 |