31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 192500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 3 | 20250114 | 192400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20250114 | 192300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20250114 | 192200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20250114 | 192100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20250114 | 192000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20250114 | 191900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20250114 | 191800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20250114 | 191700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20250114 | 191600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20250114 | 191500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20250114 | 191400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20250114 | 191300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20250114 | 191200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20250114 | 191100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20250114 | 191000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20250114 | 190900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20250114 | 190800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20250114 | 190700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20250114 | 190600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20250114 | 190500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20250114 | 190400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20250114 | 190300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20250114 | 190200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20250114 | 190100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20250114 | 190000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20250114 | 185900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20250114 | 185800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20250114 | 185700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20250114 | 185600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20250114 | 185500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 33 | 20250114 | 185400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20250114 | 185300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20250114 | 185200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20250114 | 185100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20250114 | 185000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20250114 | 184900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20250114 | 184800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20250114 | 184700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20250114 | 184600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20250114 | 184500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20250114 | 184400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20250114 | 184300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20250114 | 184200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20250114 | 184100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20250114 | 184000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20250114 | 183900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20250114 | 183800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20250114 | 183700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20250114 | 183600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20250114 | 183500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20250114 | 183400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20250114 | 183300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20250114 | 183200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20250114 | 183100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20250114 | 183000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20250114 | 182900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20250114 | 182800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20250114 | 182700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20250114 | 182600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20250114 | 182500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 63 | 20250114 | 182400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20250114 | 182300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20250114 | 182200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20250114 | 182100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20250114 | 182000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20250114 | 181900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20250114 | 181800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20250114 | 181700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20250114 | 181600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20250114 | 181500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20250114 | 181400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20250114 | 181300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20250114 | 181200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20250114 | 181100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20250114 | 181000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20250114 | 180900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20250114 | 180800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20250114 | 180700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20250114 | 180600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20250114 | 180500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20250114 | 180400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20250114 | 180300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20250114 | 180200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20250114 | 180100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20250114 | 180000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20250114 | 175900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20250114 | 175800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20250114 | 175700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20250114 | 175600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20250114 | 175500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 93 | 20250114 | 175400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20250114 | 175300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20250114 | 175200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20250114 | 175100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20250114 | 175000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20250114 | 174900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20250114 | 174800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20250114 | 174700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20250114 | 174600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20250114 | 174500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20250114 | 174400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20250114 | 174300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20250114 | 174200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20250114 | 174100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20250114 | 174000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20250114 | 173900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20250114 | 173800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20250114 | 173700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20250114 | 173600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20250114 | 173500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20250114 | 173400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20250114 | 173300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20250114 | 173200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20250114 | 173100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20250114 | 173000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20250114 | 172900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20250114 | 172800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20250114 | 172700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20250114 | 172600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20250114 | 172500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 123 | 20250114 | 172400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20250114 | 172300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20250114 | 172200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20250114 | 172100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20250114 | 172000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20250114 | 171900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20250114 | 171800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20250114 | 171700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20250114 | 171600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20250114 | 171500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20250114 | 171400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20250114 | 171300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20250114 | 171200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20250114 | 171100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20250114 | 171000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20250114 | 170900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20250114 | 170800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20250114 | 170700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20250114 | 170600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20250114 | 170500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20250114 | 170400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20250114 | 170300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20250114 | 170200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20250114 | 170100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20250114 | 170000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20250114 | 165900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20250114 | 165800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20250114 | 165700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20250114 | 165600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20250114 | 165500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 153 | 20250114 | 165400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20250114 | 165300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20250114 | 165200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20250114 | 165100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20250114 | 165000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20250114 | 164900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20250114 | 164800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20250114 | 164700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20250114 | 164600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20250114 | 164500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20250114 | 164400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20250114 | 164300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20250114 | 164200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20250114 | 164100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20250114 | 164000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20250114 | 163900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20250114 | 163800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20250114 | 163700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20250114 | 163600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20250114 | 163500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20250114 | 163400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20250114 | 163300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20250114 | 163200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20250114 | 163100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20250114 | 163000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20250114 | 162900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20250114 | 162800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20250114 | 162700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20250114 | 162600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20250114 | 162500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 183 | 20250114 | 162400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20250114 | 162300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20250114 | 162200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20250114 | 162100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20250114 | 162000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20250114 | 161900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20250114 | 161800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20250114 | 161700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20250114 | 161600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20250114 | 161500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20250114 | 161400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20250114 | 161300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20250114 | 161200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20250114 | 161100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20250114 | 161000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20250114 | 160900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20250114 | 160800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20250114 | 160700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20250114 | 160600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20250114 | 160500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20250114 | 160400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20250114 | 160300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20250114 | 160200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20250114 | 160100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20250114 | 160000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20250114 | 155900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20250114 | 155800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20250114 | 155700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20250114 | 155600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20250114 | 155500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 213 | 20250114 | 155400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20250114 | 155300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20250114 | 155200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20250114 | 155100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20250114 | 155000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20250114 | 154900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20250114 | 154800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20250114 | 154700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20250114 | 154600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20250114 | 154500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20250114 | 154400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20250114 | 154300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20250114 | 154200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20250114 | 154100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20250114 | 154000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20250114 | 153900 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20250114 | 153800 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20250114 | 153700 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20250114 | 153600 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20250114 | 153500 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20250114 | 153400 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20250114 | 153300 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20250114 | 153200 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20250114 | 153100 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20250114 | 153000 | 3131867400 | 3875 | 3875 | 3875 | 3875 | 11721 |
| 238 | 20250114 | 152900 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20250114 | 152800 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20250114 | 152700 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20250114 | 152600 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20250114 | 152500 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20250114 | 152400 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20250114 | 152300 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20250114 | 152200 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20250114 | 152100 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20250114 | 152000 | 3086448525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20250114 | 151900 | 3086448525 | 3890 | 3885 | 3890 | 3870 | 13424 |
| 249 | 20250114 | 151800 | 3034418120 | 3890 | 3890 | 3890 | 3885 | 2457 |
| 250 | 20250114 | 151700 | 3024864335 | 3890 | 3890 | 3890 | 3880 | 980 |
| 251 | 20250114 | 151600 | 3021060285 | 3890 | 3895 | 3900 | 3880 | 7557 |
| 252 | 20250114 | 151500 | 2991665455 | 3900 | 3895 | 3900 | 3895 | 2075 |
| 253 | 20250114 | 151400 | 2983573315 | 3900 | 3900 | 3905 | 3895 | 2103 |
| 254 | 20250114 | 151300 | 2975371840 | 3895 | 3895 | 3900 | 3895 | 1234 |
| 255 | 20250114 | 151200 | 2970561675 | 3890 | 3890 | 3890 | 3890 | 2 |
| 256 | 20250114 | 151100 | 2970553895 | 3885 | 3890 | 3890 | 3885 | 1259 |
| 257 | 20250114 | 151000 | 2965661980 | 3890 | 3890 | 3890 | 3890 | 399 |
| 258 | 20250114 | 150900 | 2964109870 | 3890 | 3890 | 3895 | 3890 | 5 |
| 259 | 20250114 | 150800 | 2964090405 | 3890 | 3900 | 3900 | 3890 | 1011 |
| 260 | 20250114 | 150700 | 2960153720 | 3895 | 3895 | 3900 | 3890 | 2851 |
| 261 | 20250114 | 150600 | 2949048420 | 3895 | 3900 | 3900 | 3895 | 1503 |
| 262 | 20250114 | 150500 | 2943192825 | 3900 | 3890 | 3900 | 3885 | 698 |
| 263 | 20250114 | 150400 | 2940474525 | 3890 | 3900 | 3900 | 3890 | 2422 |
| 264 | 20250114 | 150300 | 2931043845 | 3905 | 3900 | 3905 | 3895 | 779 |
| 265 | 20250114 | 150200 | 2928003640 | 3900 | 3895 | 3900 | 3895 | 432 |
| 266 | 20250114 | 150100 | 2926320850 | 3895 | 3890 | 3895 | 3890 | 1622 |
| 267 | 20250114 | 150000 | 2920008160 | 3895 | 3895 | 3895 | 3895 | 12 |
| 268 | 20250114 | 145900 | 2919961420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20250114 | 145800 | 2919961420 | 3895 | 3895 | 3895 | 3895 | 144 |
| 270 | 20250114 | 145700 | 2919400540 | 3895 | 3895 | 3895 | 3895 | 499 |
| 271 | 20250114 | 145600 | 2917456935 | 3890 | 3895 | 3895 | 3890 | 1472 |
| 272 | 20250114 | 145500 | 2911723500 | 3895 | 3895 | 3895 | 3895 | 621 |
| 273 | 20250114 | 145400 | 2909304705 | 3900 | 3895 | 3900 | 3895 | 306 |
| 274 | 20250114 | 145300 | 2908111555 | 3890 | 3900 | 3905 | 3890 | 1352 |
| 275 | 20250114 | 145200 | 2902837865 | 3900 | 3895 | 3905 | 3895 | 2221 |
| 276 | 20250114 | 145100 | 2894178410 | 3895 | 3895 | 3895 | 3885 | 156 |
| 277 | 20250114 | 145000 | 2893572310 | 3880 | 3890 | 3890 | 3880 | 4023 |
| 278 | 20250114 | 144900 | 2877947925 | 3890 | 3890 | 3895 | 3885 | 308 |
| 279 | 20250114 | 144800 | 2876750680 | 3885 | 3885 | 3885 | 3885 | 76 |
| 280 | 20250114 | 144700 | 2876455420 | 3890 | 3890 | 3890 | 3890 | 199 |
| 281 | 20250114 | 144600 | 2875681310 | 3895 | 3895 | 3895 | 3895 | 35 |
| 282 | 20250114 | 144500 | 2875544985 | 3895 | 3895 | 3895 | 3885 | 1310 |
| 283 | 20250114 | 144400 | 2870449925 | 3895 | 3895 | 3895 | 3895 | 201 |
| 284 | 20250114 | 144300 | 2869667030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20250114 | 144200 | 2869667030 | 3900 | 3885 | 3900 | 3880 | 5519 |
| 286 | 20250114 | 144100 | 2848229775 | 3885 | 3900 | 3900 | 3885 | 1792 |
| 287 | 20250114 | 144000 | 2841263335 | 3890 | 3895 | 3895 | 3890 | 905 |
| 288 | 20250114 | 143900 | 2837741530 | 3890 | 3890 | 3890 | 3890 | 84 |
| 289 | 20250114 | 143800 | 2837414770 | 3890 | 3890 | 3890 | 3885 | 477 |
| 290 | 20250114 | 143700 | 2835560505 | 3885 | 3885 | 3900 | 3885 | 285 |
| 291 | 20250114 | 143600 | 2834452875 | 3885 | 3880 | 3900 | 3880 | 1765 |
| 292 | 20250114 | 143500 | 2827592775 | 3895 | 3880 | 3895 | 3880 | 317 |
| 293 | 20250114 | 143400 | 2826359455 | 3880 | 3875 | 3895 | 3875 | 1734 |
| 294 | 20250114 | 143300 | 2819635725 | 3875 | 3900 | 3900 | 3875 | 8351 |
| 295 | 20250114 | 143200 | 2787189680 | 3905 | 3905 | 3905 | 3905 | 0 |
| 296 | 20250114 | 143100 | 2787189680 | 3905 | 3905 | 3905 | 3895 | 1789 |
| 297 | 20250114 | 143000 | 2780217100 | 3905 | 3905 | 3910 | 3905 | 342 |
| 298 | 20250114 | 142900 | 2778881500 | 3900 | 3905 | 3910 | 3900 | 1479 |
| 299 | 20250114 | 142800 | 2773105885 | 3905 | 3900 | 3905 | 3900 | 183 |
| 300 | 20250114 | 142700 | 2772391280 | 3910 | 3910 | 3910 | 3910 | 544 |
| 301 | 20250114 | 142600 | 2770264240 | 3915 | 3915 | 3915 | 3915 | 4 |
| 302 | 20250114 | 142500 | 2770248580 | 3900 | 3900 | 3900 | 3895 | 8805 |
| 303 | 20250114 | 142400 | 2735911950 | 3905 | 3915 | 3920 | 3905 | 116 |
| 304 | 20250114 | 142300 | 2735458450 | 3915 | 3910 | 3920 | 3905 | 3342 |
| 305 | 20250114 | 142200 | 2722392370 | 3905 | 3915 | 3920 | 3905 | 222 |
| 306 | 20250114 | 142100 | 2721523815 | 3900 | 3910 | 3920 | 3900 | 13196 |
| 307 | 20250114 | 142000 | 2670024650 | 3910 | 3925 | 3925 | 3910 | 5991 |
| 308 | 20250114 | 141900 | 2646567560 | 3925 | 3925 | 3930 | 3925 | 1554 |
| 309 | 20250114 | 141800 | 2640468095 | 3930 | 3930 | 3930 | 3930 | 304 |
| 310 | 20250114 | 141700 | 2639273375 | 3940 | 3935 | 3940 | 3925 | 2493 |
| 311 | 20250114 | 141600 | 2629473155 | 3940 | 3940 | 3940 | 3930 | 520 |
| 312 | 20250114 | 141500 | 2627426665 | 3940 | 3940 | 3940 | 3925 | 121 |
| 313 | 20250114 | 141400 | 2626950100 | 3940 | 3930 | 3940 | 3925 | 2434 |
| 314 | 20250114 | 141300 | 2617383695 | 3930 | 3940 | 3940 | 3930 | 287 |
| 315 | 20250114 | 141200 | 2616254295 | 3940 | 3945 | 3945 | 3930 | 2420 |
| 316 | 20250114 | 141100 | 2606729365 | 3945 | 3935 | 3945 | 3935 | 2529 |
| 317 | 20250114 | 141000 | 2596764995 | 3935 | 3935 | 3935 | 3930 | 865 |
| 318 | 20250114 | 140900 | 2593361305 | 3925 | 3930 | 3935 | 3925 | 2523 |
| 319 | 20250114 | 140800 | 2583433325 | 3930 | 3925 | 3935 | 3925 | 2511 |
| 320 | 20250114 | 140700 | 2573567625 | 3925 | 3940 | 3940 | 3925 | 448 |
| 321 | 20250114 | 140600 | 2571806970 | 3935 | 3935 | 3940 | 3930 | 5072 |
| 322 | 20250114 | 140500 | 2551853605 | 3935 | 3930 | 3940 | 3930 | 3344 |
| 323 | 20250114 | 140400 | 2538694940 | 3930 | 3930 | 3935 | 3925 | 1539 |
| 324 | 20250114 | 140300 | 2532646725 | 3930 | 3930 | 3935 | 3925 | 4637 |
| 325 | 20250114 | 140200 | 2514433280 | 3930 | 3930 | 3935 | 3925 | 2462 |
| 326 | 20250114 | 140100 | 2504759040 | 3925 | 3930 | 3930 | 3925 | 1793 |
| 327 | 20250114 | 140000 | 2497713995 | 3925 | 3915 | 3925 | 3915 | 600 |
| 328 | 20250114 | 135900 | 2495359395 | 3925 | 3920 | 3925 | 3920 | 2297 |
| 329 | 20250114 | 135800 | 2486348655 | 3920 | 3915 | 3920 | 3915 | 2202 |
| 330 | 20250114 | 135700 | 2477720075 | 3915 | 3920 | 3920 | 3915 | 130 |
| 331 | 20250114 | 135600 | 2477210580 | 3915 | 3920 | 3920 | 3915 | 270 |
| 332 | 20250114 | 135500 | 2476153130 | 3920 | 3920 | 3920 | 3920 | 204 |
| 333 | 20250114 | 135400 | 2475353450 | 3920 | 3920 | 3920 | 3920 | 107 |
| 334 | 20250114 | 135300 | 2474934010 | 3915 | 3905 | 3915 | 3905 | 4296 |
| 335 | 20250114 | 135200 | 2458139485 | 3910 | 3910 | 3910 | 3910 | 6331 |
| 336 | 20250114 | 135100 | 2433385275 | 3910 | 3930 | 3930 | 3910 | 7457 |
| 337 | 20250114 | 135000 | 2404194000 | 3925 | 3920 | 3925 | 3915 | 1403 |
| 338 | 20250114 | 134900 | 2398697915 | 3930 | 3925 | 3930 | 3925 | 51 |
| 339 | 20250114 | 134800 | 2398497735 | 3930 | 3925 | 3930 | 3920 | 1126 |
| 340 | 20250114 | 134700 | 2394078210 | 3925 | 3925 | 3925 | 3925 | 77 |
| 341 | 20250114 | 134600 | 2393775985 | 3920 | 3920 | 3920 | 3915 | 1493 |
| 342 | 20250114 | 134500 | 2387930485 | 3920 | 3930 | 3930 | 3920 | 360 |
| 343 | 20250114 | 134400 | 2386517150 | 3930 | 3925 | 3930 | 3920 | 1841 |
| 344 | 20250114 | 134300 | 2379291180 | 3925 | 3925 | 3925 | 3925 | 300 |
| 345 | 20250114 | 134200 | 2378113680 | 3920 | 3910 | 3920 | 3910 | 1922 |
| 346 | 20250114 | 134100 | 2370588170 | 3915 | 3915 | 3915 | 3915 | 230 |
| 347 | 20250114 | 134000 | 2369687720 | 3910 | 3910 | 3915 | 3910 | 1703 |
| 348 | 20250114 | 133900 | 2363027190 | 3915 | 3915 | 3920 | 3915 | 1230 |
| 349 | 20250114 | 133800 | 2358211105 | 3915 | 3915 | 3920 | 3910 | 2385 |
| 350 | 20250114 | 133700 | 2348880725 | 3920 | 3915 | 3920 | 3915 | 612 |
| 351 | 20250114 | 133600 | 2346483765 | 3920 | 3935 | 3935 | 3920 | 2763 |
| 352 | 20250114 | 133500 | 2335644440 | 3935 | 3930 | 3935 | 3925 | 689 |
| 353 | 20250114 | 133400 | 2332936765 | 3935 | 3930 | 3935 | 3930 | 456 |
| 354 | 20250114 | 133300 | 2331144415 | 3930 | 3930 | 3930 | 3930 | 3585 |
| 355 | 20250114 | 133200 | 2317055365 | 3930 | 3920 | 3930 | 3920 | 1616 |
| 356 | 20250114 | 133100 | 2310710570 | 3920 | 3925 | 3925 | 3915 | 293 |
| 357 | 20250114 | 133000 | 2309563160 | 3930 | 3915 | 3930 | 3915 | 2982 |
| 358 | 20250114 | 132900 | 2297888165 | 3925 | 3930 | 3930 | 3920 | 12408 |
| 359 | 20250114 | 132800 | 2249197275 | 3925 | 3920 | 3925 | 3905 | 4745 |
| 360 | 20250114 | 132700 | 2230586345 | 3910 | 3920 | 3920 | 3905 | 6225 |
| 361 | 20250114 | 132600 | 2206225835 | 3925 | 3925 | 3930 | 3920 | 2653 |
| 362 | 20250114 | 132500 | 2195800790 | 3915 | 3925 | 3925 | 3915 | 1089 |
| 363 | 20250114 | 132400 | 2191530865 | 3920 | 3920 | 3920 | 3915 | 1707 |
| 364 | 20250114 | 132300 | 2184843420 | 3920 | 3940 | 3940 | 3920 | 6565 |
| 365 | 20250114 | 132200 | 2159051140 | 3935 | 3930 | 3945 | 3930 | 6590 |
| 366 | 20250114 | 132100 | 2133088545 | 3935 | 3925 | 3945 | 3925 | 9180 |
| 367 | 20250114 | 132000 | 2096958405 | 3920 | 3920 | 3930 | 3915 | 1182 |
| 368 | 20250114 | 131900 | 2092317375 | 3910 | 3930 | 3930 | 3910 | 7223 |
| 369 | 20250114 | 131800 | 2063995430 | 3930 | 3935 | 3935 | 3930 | 4127 |
| 370 | 20250114 | 131700 | 2047774830 | 3930 | 3925 | 3930 | 3920 | 2391 |
| 371 | 20250114 | 131600 | 2038389625 | 3925 | 3920 | 3930 | 3920 | 15263 |
| 372 | 20250114 | 131500 | 1978529635 | 3925 | 3920 | 3925 | 3915 | 4329 |
| 373 | 20250114 | 131400 | 1961559840 | 3920 | 3930 | 3930 | 3920 | 4738 |
| 374 | 20250114 | 131300 | 1942975115 | 3930 | 3920 | 3930 | 3910 | 4100 |
| 375 | 20250114 | 131200 | 1926902705 | 3920 | 3940 | 3940 | 3915 | 4545 |
| 376 | 20250114 | 131100 | 1909073945 | 3925 | 3915 | 3940 | 3915 | 9645 |
| 377 | 20250114 | 131000 | 1871192735 | 3930 | 3930 | 3930 | 3920 | 4338 |
| 378 | 20250114 | 130900 | 1854169425 | 3930 | 3905 | 3940 | 3905 | 27529 |
| 379 | 20250114 | 130800 | 1746153355 | 3905 | 3900 | 3905 | 3900 | 7090 |
| 380 | 20250114 | 130700 | 1718496540 | 3900 | 3895 | 3900 | 3885 | 850 |
| 381 | 20250114 | 130600 | 1715185415 | 3900 | 3895 | 3900 | 3895 | 2567 |
| 382 | 20250114 | 130500 | 1705186680 | 3895 | 3895 | 3895 | 3895 | 2 |
| 383 | 20250114 | 130400 | 1705178890 | 3885 | 3885 | 3885 | 3885 | 1 |
| 384 | 20250114 | 130300 | 1705175005 | 3890 | 3890 | 3890 | 3890 | 10 |
| 385 | 20250114 | 130200 | 1705136105 | 3890 | 3880 | 3890 | 3880 | 487 |
| 386 | 20250114 | 130100 | 1703243405 | 3880 | 3885 | 3885 | 3880 | 260 |
| 387 | 20250114 | 130000 | 1702233310 | 3885 | 3885 | 3885 | 3885 | 123 |
| 388 | 20250114 | 125900 | 1701755455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 389 | 20250114 | 125800 | 1701755455 | 3885 | 3885 | 3890 | 3885 | 50 |
| 390 | 20250114 | 125700 | 1701561155 | 3885 | 3885 | 3890 | 3885 | 55 |
| 391 | 20250114 | 125600 | 1701347475 | 3890 | 3890 | 3890 | 3890 | 603 |
| 392 | 20250114 | 125500 | 1699001805 | 3885 | 3885 | 3885 | 3885 | 220 |
| 393 | 20250114 | 125400 | 1698147105 | 3885 | 3880 | 3885 | 3880 | 862 |
| 394 | 20250114 | 125300 | 1694802495 | 3880 | 3880 | 3880 | 3880 | 201 |
| 395 | 20250114 | 125200 | 1694022615 | 3880 | 3880 | 3880 | 3875 | 111 |
| 396 | 20250114 | 125100 | 1693591985 | 3880 | 3885 | 3885 | 3880 | 2093 |
| 397 | 20250114 | 125000 | 1685470930 | 3880 | 3885 | 3885 | 3880 | 53 |
| 398 | 20250114 | 124900 | 1685265275 | 3875 | 3875 | 3875 | 3875 | 250 |
| 399 | 20250114 | 124800 | 1684296525 | 3875 | 3885 | 3885 | 3875 | 1001 |
| 400 | 20250114 | 124700 | 1680414505 | 3890 | 3890 | 3890 | 3890 | 1 |
| 401 | 20250114 | 124600 | 1680410615 | 3890 | 3880 | 3890 | 3880 | 786 |
| 402 | 20250114 | 124500 | 1677356695 | 3880 | 3880 | 3880 | 3880 | 100 |
| 403 | 20250114 | 124400 | 1676968695 | 3885 | 3890 | 3895 | 3885 | 512 |
| 404 | 20250114 | 124300 | 1674978075 | 3895 | 3885 | 3895 | 3885 | 4636 |
| 405 | 20250114 | 124200 | 1656967205 | 3885 | 3885 | 3885 | 3885 | 152 |
| 406 | 20250114 | 124100 | 1656376685 | 3885 | 3880 | 3885 | 3880 | 251 |
| 407 | 20250114 | 124000 | 1655402800 | 3885 | 3885 | 3885 | 3880 | 474 |
| 408 | 20250114 | 123900 | 1653562650 | 3885 | 3885 | 3885 | 3875 | 1370 |
| 409 | 20250114 | 123800 | 1648247520 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20250114 | 123700 | 1648247520 | 3880 | 3880 | 3880 | 3880 | 577 |
| 411 | 20250114 | 123600 | 1646008760 | 3880 | 3880 | 3880 | 3880 | 407 |
| 412 | 20250114 | 123500 | 1644429600 | 3880 | 3875 | 3880 | 3875 | 209 |
| 413 | 20250114 | 123400 | 1643619625 | 3875 | 3880 | 3880 | 3875 | 545 |
| 414 | 20250114 | 123300 | 1641507285 | 3880 | 3885 | 3885 | 3880 | 1541 |
| 415 | 20250114 | 123200 | 1635526595 | 3885 | 3890 | 3890 | 3885 | 1065 |
| 416 | 20250114 | 123100 | 1631389005 | 3890 | 3895 | 3895 | 3885 | 2265 |
| 417 | 20250114 | 123000 | 1622580100 | 3900 | 3895 | 3900 | 3890 | 413 |
| 418 | 20250114 | 122900 | 1620971650 | 3890 | 3890 | 3895 | 3890 | 1417 |
| 419 | 20250114 | 122800 | 1615459100 | 3895 | 3905 | 3905 | 3895 | 2159 |
| 420 | 20250114 | 122700 | 1607045245 | 3900 | 3900 | 3900 | 3900 | 1454 |
| 421 | 20250114 | 122600 | 1601374645 | 3910 | 3910 | 3910 | 3900 | 1800 |
| 422 | 20250114 | 122500 | 1594346100 | 3910 | 3905 | 3910 | 3905 | 4047 |
| 423 | 20250114 | 122400 | 1578539920 | 3905 | 3900 | 3905 | 3900 | 1848 |
| 424 | 20250114 | 122300 | 1571329835 | 3900 | 3900 | 3900 | 3900 | 1129 |
| 425 | 20250114 | 122200 | 1566926735 | 3900 | 3895 | 3900 | 3895 | 691 |
| 426 | 20250114 | 122100 | 1564235135 | 3895 | 3895 | 3895 | 3895 | 163 |
| 427 | 20250114 | 122000 | 1563600250 | 3895 | 3900 | 3900 | 3895 | 2325 |
| 428 | 20250114 | 121900 | 1554538985 | 3900 | 3905 | 3905 | 3900 | 3001 |
| 429 | 20250114 | 121800 | 1542820085 | 3905 | 3890 | 3905 | 3890 | 4013 |
| 430 | 20250114 | 121700 | 1527193675 | 3890 | 3890 | 3890 | 3890 | 2 |
| 431 | 20250114 | 121600 | 1527185895 | 3885 | 3885 | 3885 | 3885 | 4 |
| 432 | 20250114 | 121500 | 1527170355 | 3885 | 3885 | 3885 | 3885 | 62 |
| 433 | 20250114 | 121400 | 1526929485 | 3890 | 3885 | 3890 | 3885 | 5051 |
| 434 | 20250114 | 121300 | 1507306105 | 3885 | 3890 | 3895 | 3885 | 1558 |
| 435 | 20250114 | 121200 | 1501245295 | 3890 | 3895 | 3895 | 3890 | 1058 |
| 436 | 20250114 | 121100 | 1497129575 | 3895 | 3895 | 3895 | 3895 | 12 |
| 437 | 20250114 | 121000 | 1497082835 | 3895 | 3900 | 3900 | 3885 | 1800 |
| 438 | 20250114 | 120900 | 1490073465 | 3895 | 3910 | 3915 | 3890 | 7610 |
| 439 | 20250114 | 120800 | 1460384015 | 3910 | 3885 | 3910 | 3885 | 28273 |
| 440 | 20250114 | 120700 | 1350176970 | 3885 | 3870 | 3885 | 3870 | 13859 |
| 441 | 20250114 | 120600 | 1296456530 | 3870 | 3870 | 3870 | 3870 | 825 |
| 442 | 20250114 | 120500 | 1293263780 | 3865 | 3865 | 3870 | 3865 | 738 |
| 443 | 20250114 | 120400 | 1290411335 | 3870 | 3870 | 3870 | 3870 | 50 |
| 444 | 20250114 | 120300 | 1290217835 | 3870 | 3865 | 3870 | 3865 | 464 |
| 445 | 20250114 | 120200 | 1288422165 | 3860 | 3860 | 3870 | 3860 | 236 |
| 446 | 20250114 | 120100 | 1287510860 | 3860 | 3860 | 3860 | 3860 | 11 |
| 447 | 20250114 | 120000 | 1287468400 | 3870 | 3870 | 3870 | 3870 | 1 |
| 448 | 20250114 | 115900 | 1287464530 | 3860 | 3860 | 3870 | 3860 | 61 |
| 449 | 20250114 | 115800 | 1287228950 | 3860 | 3860 | 3860 | 3860 | 0 |
| 450 | 20250114 | 115700 | 1287228950 | 3860 | 3860 | 3860 | 3860 | 13 |
| 451 | 20250114 | 115600 | 1287178770 | 3855 | 3855 | 3860 | 3855 | 171 |
| 452 | 20250114 | 115500 | 1286519505 | 3860 | 3870 | 3870 | 3860 | 4496 |
| 453 | 20250114 | 115400 | 1269154945 | 3870 | 3870 | 3870 | 3870 | 14 |
| 454 | 20250114 | 115300 | 1269100765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 455 | 20250114 | 115200 | 1269100765 | 3860 | 3870 | 3870 | 3860 | 535 |
| 456 | 20250114 | 115100 | 1267035435 | 3875 | 3875 | 3875 | 3875 | 0 |
| 457 | 20250114 | 115000 | 1267035435 | 3875 | 3870 | 3875 | 3870 | 522 |
| 458 | 20250114 | 114900 | 1265015265 | 3870 | 3870 | 3870 | 3870 | 800 |
| 459 | 20250114 | 114800 | 1261919265 | 3870 | 3860 | 3870 | 3860 | 164 |
| 460 | 20250114 | 114700 | 1261285900 | 3860 | 3870 | 3870 | 3860 | 4295 |
| 461 | 20250114 | 114600 | 1244686315 | 3870 | 3870 | 3870 | 3865 | 291 |
| 462 | 20250114 | 114500 | 1243560150 | 3865 | 3865 | 3865 | 3865 | 4 |
| 463 | 20250114 | 114400 | 1243544690 | 3870 | 3870 | 3870 | 3870 | 415 |
| 464 | 20250114 | 114300 | 1241938640 | 3870 | 3870 | 3870 | 3870 | 53 |
| 465 | 20250114 | 114200 | 1241733530 | 3870 | 3870 | 3870 | 3870 | 100 |
| 466 | 20250114 | 114100 | 1241346530 | 3870 | 3870 | 3870 | 3870 | 1 |
| 467 | 20250114 | 114000 | 1241342660 | 3870 | 3870 | 3870 | 3870 | 52 |
| 468 | 20250114 | 113900 | 1241141420 | 3870 | 3870 | 3875 | 3870 | 474 |
| 469 | 20250114 | 113800 | 1239306535 | 3875 | 3865 | 3875 | 3865 | 1803 |
| 470 | 20250114 | 113700 | 1232325340 | 3865 | 3870 | 3870 | 3865 | 31 |
| 471 | 20250114 | 113600 | 1232205520 | 3865 | 3870 | 3870 | 3865 | 575 |
| 472 | 20250114 | 113500 | 1229983045 | 3870 | 3875 | 3875 | 3870 | 206 |
| 473 | 20250114 | 113400 | 1229185700 | 3875 | 3870 | 3875 | 3870 | 1469 |
| 474 | 20250114 | 113300 | 1223499505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 475 | 20250114 | 113200 | 1223499505 | 3860 | 3870 | 3870 | 3860 | 231 |
| 476 | 20250114 | 113100 | 1222607170 | 3865 | 3865 | 3865 | 3865 | 0 |
| 477 | 20250114 | 113000 | 1222607170 | 3865 | 3860 | 3865 | 3860 | 286 |
| 478 | 20250114 | 112900 | 1221502385 | 3860 | 3860 | 3860 | 3860 | 100 |
| 479 | 20250114 | 112800 | 1221116385 | 3860 | 3860 | 3860 | 3860 | 207 |
| 480 | 20250114 | 112700 | 1220317365 | 3855 | 3855 | 3860 | 3855 | 37 |
| 481 | 20250114 | 112600 | 1220174695 | 3855 | 3860 | 3860 | 3855 | 225 |
| 482 | 20250114 | 112500 | 1219307195 | 3860 | 3850 | 3860 | 3850 | 8 |
| 483 | 20250114 | 112400 | 1219276385 | 3850 | 3860 | 3860 | 3850 | 305 |
| 484 | 20250114 | 112300 | 1218101960 | 3855 | 3850 | 3855 | 3850 | 577 |
| 485 | 20250114 | 112200 | 1215877930 | 3855 | 3850 | 3855 | 3850 | 50 |
| 486 | 20250114 | 112100 | 1215685425 | 3845 | 3850 | 3850 | 3845 | 223 |
| 487 | 20250114 | 112000 | 1214827885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 488 | 20250114 | 111900 | 1214827885 | 3850 | 3840 | 3850 | 3840 | 601 |
| 489 | 20250114 | 111800 | 1212520035 | 3845 | 3840 | 3850 | 3840 | 1296 |
| 490 | 20250114 | 111700 | 1207543115 | 3840 | 3850 | 3850 | 3840 | 12 |
| 491 | 20250114 | 111600 | 1207496935 | 3850 | 3845 | 3850 | 3840 | 1172 |
| 492 | 20250114 | 111500 | 1202995810 | 3850 | 3845 | 3850 | 3845 | 547 |
| 493 | 20250114 | 111400 | 1200892330 | 3845 | 3840 | 3850 | 3840 | 240 |
| 494 | 20250114 | 111300 | 1199970540 | 3840 | 3845 | 3850 | 3840 | 5028 |
| 495 | 20250114 | 111200 | 1180661060 | 3845 | 3850 | 3850 | 3845 | 1580 |
| 496 | 20250114 | 111100 | 1174585950 | 3850 | 3850 | 3855 | 3845 | 537 |
| 497 | 20250114 | 111000 | 1172520925 | 3850 | 3850 | 3855 | 3845 | 415 |
| 498 | 20250114 | 110900 | 1170923895 | 3845 | 3855 | 3855 | 3845 | 1898 |
| 499 | 20250114 | 110800 | 1163618710 | 3855 | 3855 | 3855 | 3850 | 2976 |
| 500 | 20250114 | 110700 | 1152160870 | 3855 | 3855 | 3860 | 3850 | 708 |
| 501 | 20250114 | 110600 | 1149431540 | 3855 | 3860 | 3860 | 3850 | 17 |
| 502 | 20250114 | 110500 | 1149365945 | 3850 | 3850 | 3860 | 3850 | 358 |
| 503 | 20250114 | 110400 | 1147984555 | 3850 | 3855 | 3855 | 3850 | 26 |
| 504 | 20250114 | 110300 | 1147884385 | 3850 | 3860 | 3865 | 3850 | 1140 |
| 505 | 20250114 | 110200 | 1143483475 | 3865 | 3850 | 3865 | 3850 | 2698 |
| 506 | 20250114 | 110100 | 1133093050 | 3855 | 3865 | 3865 | 3855 | 1557 |
| 507 | 20250114 | 110000 | 1127090685 | 3855 | 3865 | 3865 | 3855 | 2 |
| 508 | 20250114 | 105900 | 1127082965 | 3865 | 3865 | 3865 | 3865 | 0 |
| 509 | 20250114 | 105800 | 1127082965 | 3865 | 3865 | 3865 | 3860 | 13 |
| 510 | 20250114 | 105700 | 1127032770 | 3860 | 3870 | 3870 | 3860 | 144 |
| 511 | 20250114 | 105600 | 1126476800 | 3860 | 3855 | 3865 | 3855 | 1134 |
| 512 | 20250114 | 105500 | 1122104720 | 3860 | 3865 | 3865 | 3860 | 288 |
| 513 | 20250114 | 105400 | 1120993035 | 3870 | 3870 | 3870 | 3870 | 2 |
| 514 | 20250114 | 105300 | 1120985295 | 3870 | 3865 | 3870 | 3865 | 1143 |
| 515 | 20250114 | 105200 | 1116567585 | 3865 | 3860 | 3865 | 3860 | 579 |
| 516 | 20250114 | 105100 | 1114332525 | 3860 | 3860 | 3860 | 3855 | 4229 |
| 517 | 20250114 | 105000 | 1098028240 | 3865 | 3855 | 3865 | 3855 | 13 |
| 518 | 20250114 | 104900 | 1097978005 | 3855 | 3860 | 3860 | 3855 | 413 |
| 519 | 20250114 | 104800 | 1096385060 | 3860 | 3870 | 3870 | 3860 | 529 |
| 520 | 20250114 | 104700 | 1094337840 | 3855 | 3865 | 3870 | 3850 | 9354 |
| 521 | 20250114 | 104600 | 1058292440 | 3865 | 3865 | 3875 | 3860 | 3781 |
| 522 | 20250114 | 104500 | 1043685205 | 3865 | 3880 | 3880 | 3865 | 70 |
| 523 | 20250114 | 104400 | 1043414350 | 3870 | 3880 | 3885 | 3870 | 2587 |
| 524 | 20250114 | 104300 | 1033397155 | 3890 | 3885 | 3890 | 3875 | 3279 |
| 525 | 20250114 | 104200 | 1020686505 | 3885 | 3890 | 3890 | 3885 | 497 |
| 526 | 20250114 | 104100 | 1018753205 | 3890 | 3890 | 3890 | 3880 | 1407 |
| 527 | 20250114 | 104000 | 1013293350 | 3890 | 3900 | 3900 | 3885 | 946 |
| 528 | 20250114 | 103900 | 1009613785 | 3900 | 3895 | 3900 | 3885 | 2706 |
| 529 | 20250114 | 103800 | 999086090 | 3895 | 3890 | 3895 | 3890 | 3228 |
| 530 | 20250114 | 103700 | 986513440 | 3890 | 3885 | 3890 | 3880 | 6481 |
| 531 | 20250114 | 103600 | 961366285 | 3890 | 3890 | 3890 | 3890 | 2954 |
| 532 | 20250114 | 103500 | 949875225 | 3885 | 3880 | 3885 | 3880 | 125 |
| 533 | 20250114 | 103400 | 949389650 | 3890 | 3890 | 3890 | 3890 | 0 |
| 534 | 20250114 | 103300 | 949389650 | 3890 | 3880 | 3890 | 3880 | 640 |
| 535 | 20250114 | 103200 | 946904725 | 3875 | 3885 | 3885 | 3875 | 308 |
| 536 | 20250114 | 103100 | 945709395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 537 | 20250114 | 103000 | 945709395 | 3885 | 3890 | 3890 | 3870 | 126 |
| 538 | 20250114 | 102900 | 945221420 | 3885 | 3870 | 3885 | 3870 | 711 |
| 539 | 20250114 | 102800 | 942461180 | 3885 | 3885 | 3885 | 3870 | 3186 |
| 540 | 20250114 | 102700 | 930123485 | 3885 | 3885 | 3885 | 3885 | 150 |
| 541 | 20250114 | 102600 | 929540735 | 3885 | 3885 | 3885 | 3875 | 307 |
| 542 | 20250114 | 102500 | 928349260 | 3885 | 3885 | 3885 | 3880 | 912 |
| 543 | 20250114 | 102400 | 924807440 | 3880 | 3880 | 3885 | 3880 | 140 |
| 544 | 20250114 | 102300 | 924264180 | 3880 | 3885 | 3885 | 3880 | 95 |
| 545 | 20250114 | 102200 | 923895325 | 3890 | 3875 | 3890 | 3870 | 4574 |
| 546 | 20250114 | 102100 | 906191645 | 3880 | 3885 | 3885 | 3880 | 201 |
| 547 | 20250114 | 102000 | 905410765 | 3890 | 3895 | 3895 | 3885 | 2925 |
| 548 | 20250114 | 101900 | 894032845 | 3895 | 3880 | 3895 | 3875 | 4154 |
| 549 | 20250114 | 101800 | 877879170 | 3880 | 3875 | 3880 | 3870 | 2672 |
| 550 | 20250114 | 101700 | 867522145 | 3875 | 3875 | 3875 | 3875 | 20 |
| 551 | 20250114 | 101600 | 867444645 | 3875 | 3860 | 3875 | 3860 | 1606 |
| 552 | 20250114 | 101500 | 861232210 | 3860 | 3865 | 3865 | 3860 | 666 |
| 553 | 20250114 | 101400 | 858660200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 554 | 20250114 | 101300 | 858660200 | 3860 | 3855 | 3860 | 3855 | 911 |
| 555 | 20250114 | 101200 | 855144890 | 3855 | 3855 | 3855 | 3855 | 59 |
| 556 | 20250114 | 101100 | 854917445 | 3860 | 3860 | 3860 | 3860 | 364 |
| 557 | 20250114 | 101000 | 853512405 | 3865 | 3855 | 3865 | 3855 | 1230 |
| 558 | 20250114 | 100900 | 848769955 | 3855 | 3860 | 3860 | 3855 | 210 |
| 559 | 20250114 | 100800 | 847960005 | 3860 | 3855 | 3860 | 3855 | 913 |
| 560 | 20250114 | 100700 | 844437280 | 3860 | 3865 | 3865 | 3860 | 97 |
| 561 | 20250114 | 100600 | 844062500 | 3865 | 3850 | 3865 | 3850 | 2059 |
| 562 | 20250114 | 100500 | 836133080 | 3855 | 3855 | 3855 | 3855 | 327 |
| 563 | 20250114 | 100400 | 834872495 | 3870 | 3855 | 3870 | 3855 | 2023 |
| 564 | 20250114 | 100300 | 827073490 | 3870 | 3870 | 3875 | 3855 | 10381 |
| 565 | 20250114 | 100200 | 787018445 | 3870 | 3880 | 3885 | 3870 | 759 |
| 566 | 20250114 | 100100 | 784080980 | 3875 | 3880 | 3880 | 3875 | 527 |
| 567 | 20250114 | 100000 | 782036320 | 3880 | 3880 | 3880 | 3870 | 417 |
| 568 | 20250114 | 095900 | 780422310 | 3885 | 3880 | 3885 | 3875 | 514 |
| 569 | 20250114 | 095800 | 778430410 | 3875 | 3875 | 3885 | 3875 | 19 |
| 570 | 20250114 | 095700 | 778356700 | 3860 | 3865 | 3870 | 3860 | 2856 |
| 571 | 20250114 | 095600 | 767322410 | 3860 | 3875 | 3875 | 3860 | 906 |
| 572 | 20250114 | 095500 | 763823165 | 3870 | 3870 | 3870 | 3855 | 2263 |
| 573 | 20250114 | 095400 | 755087490 | 3865 | 3870 | 3880 | 3865 | 1660 |
| 574 | 20250114 | 095300 | 748652670 | 3880 | 3875 | 3880 | 3870 | 3378 |
| 575 | 20250114 | 095200 | 735561425 | 3860 | 3875 | 3875 | 3860 | 441 |
| 576 | 20250114 | 095100 | 733854050 | 3875 | 3875 | 3875 | 3860 | 521 |
| 577 | 20250114 | 095000 | 731841675 | 3860 | 3875 | 3875 | 3860 | 32 |
| 578 | 20250114 | 094900 | 731717930 | 3875 | 3860 | 3875 | 3855 | 1530 |
| 579 | 20250114 | 094800 | 725812110 | 3855 | 3855 | 3860 | 3850 | 313 |
| 580 | 20250114 | 094700 | 724604180 | 3850 | 3875 | 3875 | 3845 | 7609 |
| 581 | 20250114 | 094600 | 695262510 | 3875 | 3875 | 3880 | 3865 | 6336 |
| 582 | 20250114 | 094500 | 670742305 | 3875 | 3875 | 3875 | 3870 | 2405 |
| 583 | 20250114 | 094400 | 661422985 | 3880 | 3890 | 3890 | 3865 | 4657 |
| 584 | 20250114 | 094300 | 643388075 | 3890 | 3890 | 3890 | 3890 | 23 |
| 585 | 20250114 | 094200 | 643298605 | 3890 | 3880 | 3890 | 3880 | 285 |
| 586 | 20250114 | 094100 | 642191500 | 3875 | 3875 | 3875 | 3875 | 2842 |
| 587 | 20250114 | 094000 | 631178750 | 3885 | 3890 | 3890 | 3880 | 1747 |
| 588 | 20250114 | 093900 | 624392705 | 3890 | 3875 | 3890 | 3875 | 2397 |
| 589 | 20250114 | 093800 | 615102950 | 3875 | 3875 | 3885 | 3875 | 5408 |
| 590 | 20250114 | 093700 | 594122410 | 3875 | 3885 | 3885 | 3875 | 272 |
| 591 | 20250114 | 093600 | 593065700 | 3885 | 3895 | 3895 | 3880 | 3425 |
| 592 | 20250114 | 093500 | 579753370 | 3900 | 3900 | 3905 | 3890 | 7908 |
| 593 | 20250114 | 093400 | 548920435 | 3900 | 3880 | 3900 | 3880 | 5744 |
| 594 | 20250114 | 093300 | 526594375 | 3875 | 3880 | 3880 | 3870 | 1829 |
| 595 | 20250114 | 093200 | 519507475 | 3880 | 3875 | 3880 | 3870 | 360 |
| 596 | 20250114 | 093100 | 518112445 | 3870 | 3875 | 3880 | 3870 | 3822 |
| 597 | 20250114 | 093000 | 503306630 | 3880 | 3880 | 3885 | 3875 | 814 |
| 598 | 20250114 | 092900 | 500149735 | 3885 | 3885 | 3885 | 3875 | 3348 |
| 599 | 20250114 | 092800 | 487164150 | 3885 | 3880 | 3885 | 3880 | 2611 |
| 600 | 20250114 | 092700 | 477030415 | 3880 | 3890 | 3895 | 3880 | 4789 |
| 601 | 20250114 | 092600 | 458403525 | 3890 | 3880 | 3890 | 3880 | 3766 |
| 602 | 20250114 | 092500 | 443775085 | 3885 | 3870 | 3895 | 3870 | 5041 |
| 603 | 20250114 | 092400 | 424218270 | 3870 | 3865 | 3870 | 3850 | 901 |
| 604 | 20250114 | 092300 | 420735605 | 3860 | 3855 | 3865 | 3850 | 1087 |
| 605 | 20250114 | 092200 | 416549730 | 3845 | 3860 | 3865 | 3845 | 435 |
| 606 | 20250114 | 092100 | 414869160 | 3860 | 3860 | 3860 | 3850 | 4081 |
| 607 | 20250114 | 092000 | 399122240 | 3860 | 3850 | 3860 | 3825 | 10274 |
| 608 | 20250114 | 091900 | 359595995 | 3850 | 3850 | 3850 | 3850 | 807 |
| 609 | 20250114 | 091800 | 356489045 | 3820 | 3840 | 3850 | 3820 | 6826 |
| 610 | 20250114 | 091700 | 330329365 | 3840 | 3835 | 3840 | 3815 | 6435 |
| 611 | 20250114 | 091600 | 305752550 | 3815 | 3835 | 3835 | 3815 | 3382 |
| 612 | 20250114 | 091500 | 292786780 | 3835 | 3815 | 3835 | 3805 | 11349 |
| 613 | 20250114 | 091400 | 249518055 | 3815 | 3840 | 3850 | 3815 | 14518 |
| 614 | 20250114 | 091300 | 193946415 | 3845 | 3855 | 3860 | 3845 | 7706 |
| 615 | 20250114 | 091200 | 164276100 | 3860 | 3870 | 3870 | 3860 | 1342 |
| 616 | 20250114 | 091100 | 159095720 | 3870 | 3860 | 3870 | 3855 | 4781 |
| 617 | 20250114 | 091000 | 140657185 | 3865 | 3865 | 3870 | 3865 | 1304 |
| 618 | 20250114 | 090900 | 135616625 | 3865 | 3865 | 3870 | 3855 | 1587 |
| 619 | 20250114 | 090800 | 129495370 | 3860 | 3870 | 3880 | 3860 | 5661 |
| 620 | 20250114 | 090700 | 107609800 | 3875 | 3885 | 3885 | 3875 | 1664 |
| 621 | 20250114 | 090600 | 101159635 | 3880 | 3885 | 3885 | 3875 | 259 |
| 622 | 20250114 | 090500 | 100154690 | 3890 | 3880 | 3890 | 3880 | 4811 |
| 623 | 20250114 | 090400 | 81482915 | 3880 | 3880 | 3880 | 3880 | 207 |
| 624 | 20250114 | 090300 | 80679755 | 3880 | 3885 | 3900 | 3880 | 6640 |
| 625 | 20250114 | 090200 | 54865985 | 3885 | 3875 | 3895 | 3865 | 3200 |
| 626 | 20250114 | 090100 | 42437940 | 3865 | 3850 | 3870 | 3850 | 1504 |
| 627 | 20250114 | 090000 | 36623330 | 3850 | 3850 | 3865 | 3850 | 9511 |