30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 190600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 3 | 20250114 | 190500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20250114 | 190400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20250114 | 190300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20250114 | 190200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20250114 | 190100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20250114 | 190000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20250114 | 185900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20250114 | 185800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20250114 | 185700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20250114 | 185600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20250114 | 185500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20250114 | 185400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20250114 | 185300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20250114 | 185200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20250114 | 185100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20250114 | 185000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20250114 | 184900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20250114 | 184800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20250114 | 184700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20250114 | 184600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20250114 | 184500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20250114 | 184400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20250114 | 184300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20250114 | 184200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20250114 | 184100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20250114 | 184000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20250114 | 183900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20250114 | 183800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20250114 | 183700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20250114 | 183600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 33 | 20250114 | 183500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20250114 | 183400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20250114 | 183300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20250114 | 183200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20250114 | 183100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20250114 | 183000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20250114 | 182900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20250114 | 182800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20250114 | 182700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20250114 | 182600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20250114 | 182500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20250114 | 182400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20250114 | 182300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20250114 | 182200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20250114 | 182100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20250114 | 182000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20250114 | 181900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20250114 | 181800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20250114 | 181700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20250114 | 181600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20250114 | 181500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20250114 | 181400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20250114 | 181300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20250114 | 181200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20250114 | 181100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20250114 | 181000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20250114 | 180900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20250114 | 180800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20250114 | 180700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20250114 | 180600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 63 | 20250114 | 180500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20250114 | 180400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20250114 | 180300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20250114 | 180200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20250114 | 180100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20250114 | 180000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20250114 | 175900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20250114 | 175800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20250114 | 175700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20250114 | 175600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20250114 | 175500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20250114 | 175400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20250114 | 175300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20250114 | 175200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20250114 | 175100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20250114 | 175000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20250114 | 174900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20250114 | 174800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20250114 | 174700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20250114 | 174600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20250114 | 174500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20250114 | 174400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20250114 | 174300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20250114 | 174200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20250114 | 174100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20250114 | 174000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20250114 | 173900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20250114 | 173800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20250114 | 173700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20250114 | 173600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 93 | 20250114 | 173500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20250114 | 173400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20250114 | 173300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20250114 | 173200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20250114 | 173100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20250114 | 173000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20250114 | 172900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20250114 | 172800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20250114 | 172700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20250114 | 172600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20250114 | 172500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20250114 | 172400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20250114 | 172300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20250114 | 172200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20250114 | 172100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20250114 | 172000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20250114 | 171900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20250114 | 171800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20250114 | 171700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20250114 | 171600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20250114 | 171500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20250114 | 171400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20250114 | 171300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20250114 | 171200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20250114 | 171100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20250114 | 171000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20250114 | 170900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20250114 | 170800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20250114 | 170700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20250114 | 170600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 123 | 20250114 | 170500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20250114 | 170400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20250114 | 170300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20250114 | 170200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20250114 | 170100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20250114 | 170000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20250114 | 165900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20250114 | 165800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20250114 | 165700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20250114 | 165600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20250114 | 165500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20250114 | 165400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20250114 | 165300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20250114 | 165200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20250114 | 165100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20250114 | 165000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20250114 | 164900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20250114 | 164800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20250114 | 164700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20250114 | 164600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20250114 | 164500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20250114 | 164400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20250114 | 164300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20250114 | 164200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20250114 | 164100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20250114 | 164000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20250114 | 163900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20250114 | 163800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20250114 | 163700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20250114 | 163600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 153 | 20250114 | 163500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20250114 | 163400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20250114 | 163300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20250114 | 163200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20250114 | 163100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20250114 | 163000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20250114 | 162900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20250114 | 162800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20250114 | 162700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20250114 | 162600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20250114 | 162500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20250114 | 162400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20250114 | 162300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20250114 | 162200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20250114 | 162100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20250114 | 162000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20250114 | 161900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20250114 | 161800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20250114 | 161700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20250114 | 161600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20250114 | 161500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20250114 | 161400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20250114 | 161300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20250114 | 161200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20250114 | 161100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20250114 | 161000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20250114 | 160900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20250114 | 160800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20250114 | 160700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20250114 | 160600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 183 | 20250114 | 160500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20250114 | 160400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20250114 | 160300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20250114 | 160200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20250114 | 160100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20250114 | 160000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20250114 | 155900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20250114 | 155800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20250114 | 155700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20250114 | 155600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20250114 | 155500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20250114 | 155400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20250114 | 155300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20250114 | 155200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20250114 | 155100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20250114 | 155000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20250114 | 154900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20250114 | 154800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20250114 | 154700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20250114 | 154600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20250114 | 154500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 204 | 20250114 | 154400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20250114 | 154300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20250114 | 154200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 207 | 20250114 | 154100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 208 | 20250114 | 154000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 209 | 20250114 | 153900 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20250114 | 153800 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 211 | 20250114 | 153700 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 212 | 20250114 | 153600 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 213 | 20250114 | 153500 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 214 | 20250114 | 153400 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 215 | 20250114 | 153300 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 216 | 20250114 | 153200 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20250114 | 153100 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20250114 | 153000 | 4064394015 | 3305 | 3305 | 3305 | 3305 | 37305 |
| 219 | 20250114 | 152900 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20250114 | 152800 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20250114 | 152700 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20250114 | 152600 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20250114 | 152500 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20250114 | 152400 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20250114 | 152300 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20250114 | 152200 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20250114 | 152100 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20250114 | 152000 | 3941100990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20250114 | 151900 | 3941100990 | 3400 | 3385 | 3400 | 3350 | 15369 |
| 230 | 20250114 | 151800 | 3889080350 | 3385 | 3345 | 3390 | 3310 | 14793 |
| 231 | 20250114 | 151700 | 3839277220 | 3345 | 3330 | 3350 | 3285 | 13862 |
| 232 | 20250114 | 151600 | 3793242015 | 3330 | 3325 | 3375 | 3290 | 28373 |
| 233 | 20250114 | 151500 | 3699079325 | 3325 | 3585 | 3585 | 3290 | 121173 |
| 234 | 20250114 | 151400 | 3273351000 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20250114 | 151300 | 3273351000 | 3500 | 3470 | 3500 | 3450 | 47968 |
| 236 | 20250114 | 151200 | 3105760245 | 3470 | 3325 | 3485 | 3305 | 144170 |
| 237 | 20250114 | 151100 | 2614289525 | 3325 | 3275 | 3325 | 3255 | 45940 |
| 238 | 20250114 | 151000 | 2462605015 | 3275 | 3275 | 3275 | 3260 | 632 |
| 239 | 20250114 | 150900 | 2460540915 | 3275 | 3290 | 3290 | 3260 | 9978 |
| 240 | 20250114 | 150800 | 2427871000 | 3290 | 3290 | 3290 | 3275 | 631 |
| 241 | 20250114 | 150700 | 2425799660 | 3290 | 3290 | 3290 | 3275 | 1246 |
| 242 | 20250114 | 150600 | 2421705870 | 3290 | 3295 | 3295 | 3275 | 2157 |
| 243 | 20250114 | 150500 | 2414614985 | 3295 | 3300 | 3300 | 3280 | 1853 |
| 244 | 20250114 | 150400 | 2408512750 | 3300 | 3300 | 3300 | 3285 | 2385 |
| 245 | 20250114 | 150300 | 2400648400 | 3300 | 3300 | 3300 | 3275 | 4791 |
| 246 | 20250114 | 150200 | 2384846680 | 3300 | 3290 | 3300 | 3275 | 7013 |
| 247 | 20250114 | 150100 | 2361746970 | 3275 | 3275 | 3290 | 3275 | 3191 |
| 248 | 20250114 | 150000 | 2351255645 | 3290 | 3295 | 3295 | 3270 | 7221 |
| 249 | 20250114 | 145900 | 2327498370 | 3295 | 3280 | 3295 | 3265 | 13735 |
| 250 | 20250114 | 145800 | 2282323155 | 3280 | 3275 | 3290 | 3260 | 5319 |
| 251 | 20250114 | 145700 | 2264883185 | 3275 | 3265 | 3275 | 3265 | 583 |
| 252 | 20250114 | 145600 | 2262974765 | 3275 | 3285 | 3290 | 3255 | 3292 |
| 253 | 20250114 | 145500 | 2252191800 | 3285 | 3290 | 3290 | 3265 | 1570 |
| 254 | 20250114 | 145400 | 2247033600 | 3290 | 3290 | 3290 | 3260 | 2560 |
| 255 | 20250114 | 145300 | 2238617200 | 3290 | 3275 | 3295 | 3270 | 3352 |
| 256 | 20250114 | 145200 | 2227588895 | 3290 | 3295 | 3300 | 3270 | 3771 |
| 257 | 20250114 | 145100 | 2215164570 | 3295 | 3295 | 3300 | 3260 | 7350 |
| 258 | 20250114 | 145000 | 2190951070 | 3295 | 3295 | 3295 | 3265 | 231 |
| 259 | 20250114 | 144900 | 2190192665 | 3295 | 3285 | 3300 | 3265 | 4286 |
| 260 | 20250114 | 144800 | 2176117810 | 3300 | 3305 | 3305 | 3285 | 3326 |
| 261 | 20250114 | 144700 | 2165157510 | 3305 | 3305 | 3305 | 3285 | 5987 |
| 262 | 20250114 | 144600 | 2145418415 | 3305 | 3300 | 3305 | 3285 | 6730 |
| 263 | 20250114 | 144500 | 2123211155 | 3300 | 3295 | 3300 | 3270 | 16635 |
| 264 | 20250114 | 144400 | 2068360800 | 3270 | 3285 | 3295 | 3270 | 20670 |
| 265 | 20250114 | 144300 | 2000411805 | 3285 | 3275 | 3285 | 3265 | 7680 |
| 266 | 20250114 | 144200 | 1975226590 | 3275 | 3275 | 3275 | 3265 | 171 |
| 267 | 20250114 | 144100 | 1974667395 | 3275 | 3280 | 3280 | 3265 | 672 |
| 268 | 20250114 | 144000 | 1972472080 | 3265 | 3280 | 3280 | 3260 | 172 |
| 269 | 20250114 | 143900 | 1971909370 | 3280 | 3280 | 3280 | 3265 | 1808 |
| 270 | 20250114 | 143800 | 1965980375 | 3280 | 3280 | 3285 | 3255 | 9938 |
| 271 | 20250114 | 143700 | 1933372635 | 3280 | 3255 | 3280 | 3255 | 14335 |
| 272 | 20250114 | 143600 | 1886439085 | 3270 | 3270 | 3270 | 3255 | 871 |
| 273 | 20250114 | 143500 | 1883599645 | 3270 | 3270 | 3270 | 3245 | 250 |
| 274 | 20250114 | 143400 | 1882785700 | 3265 | 3265 | 3270 | 3225 | 6026 |
| 275 | 20250114 | 143300 | 1863107890 | 3265 | 3240 | 3265 | 3235 | 457 |
| 276 | 20250114 | 143200 | 1861624545 | 3265 | 3210 | 3265 | 3205 | 1771 |
| 277 | 20250114 | 143100 | 1855897565 | 3210 | 3260 | 3260 | 3165 | 6198 |
| 278 | 20250114 | 143000 | 1836139520 | 3260 | 3265 | 3270 | 3205 | 5612 |
| 279 | 20250114 | 142900 | 1817986190 | 3265 | 3255 | 3270 | 3255 | 932 |
| 280 | 20250114 | 142800 | 1814942920 | 3265 | 3270 | 3270 | 3255 | 171 |
| 281 | 20250114 | 142700 | 1814385105 | 3270 | 3270 | 3275 | 3255 | 1170 |
| 282 | 20250114 | 142600 | 1810556160 | 3270 | 3265 | 3270 | 3255 | 2670 |
| 283 | 20250114 | 142500 | 1801831090 | 3265 | 3255 | 3270 | 3255 | 172 |
| 284 | 20250114 | 142400 | 1801270335 | 3270 | 3265 | 3270 | 3255 | 155 |
| 285 | 20250114 | 142300 | 1800764870 | 3255 | 3265 | 3270 | 3250 | 1150 |
| 286 | 20250114 | 142200 | 1797010995 | 3265 | 3265 | 3265 | 3250 | 210 |
| 287 | 20250114 | 142100 | 1796326690 | 3265 | 3260 | 3265 | 3250 | 2498 |
| 288 | 20250114 | 142000 | 1788171970 | 3260 | 3260 | 3265 | 3250 | 254 |
| 289 | 20250114 | 141900 | 1787344115 | 3260 | 3260 | 3265 | 3250 | 309 |
| 290 | 20250114 | 141800 | 1786337485 | 3260 | 3260 | 3265 | 3245 | 1412 |
| 291 | 20250114 | 141700 | 1781735640 | 3260 | 3255 | 3260 | 3245 | 260 |
| 292 | 20250114 | 141600 | 1780889160 | 3255 | 3255 | 3260 | 3245 | 209 |
| 293 | 20250114 | 141500 | 1780209140 | 3255 | 3260 | 3260 | 3245 | 226 |
| 294 | 20250114 | 141400 | 1779474710 | 3260 | 3255 | 3260 | 3240 | 353 |
| 295 | 20250114 | 141300 | 1778326620 | 3255 | 3260 | 3260 | 3240 | 1211 |
| 296 | 20250114 | 141200 | 1774401655 | 3260 | 3265 | 3265 | 3240 | 152 |
| 297 | 20250114 | 141100 | 1773907475 | 3240 | 3265 | 3265 | 3240 | 9885 |
| 298 | 20250114 | 141000 | 1741762725 | 3265 | 3265 | 3265 | 3255 | 715 |
| 299 | 20250114 | 140900 | 1739429480 | 3265 | 3260 | 3265 | 3250 | 1888 |
| 300 | 20250114 | 140800 | 1733280705 | 3260 | 3255 | 3260 | 3250 | 1651 |
| 301 | 20250114 | 140700 | 1727901625 | 3250 | 3245 | 3255 | 3230 | 3838 |
| 302 | 20250114 | 140600 | 1715423030 | 3245 | 3245 | 3245 | 3230 | 2410 |
| 303 | 20250114 | 140500 | 1707605775 | 3240 | 3240 | 3245 | 3230 | 261 |
| 304 | 20250114 | 140400 | 1706760545 | 3240 | 3240 | 3240 | 3225 | 690 |
| 305 | 20250114 | 140300 | 1704530195 | 3225 | 3240 | 3240 | 3225 | 210 |
| 306 | 20250114 | 140200 | 1703851640 | 3240 | 3240 | 3240 | 3225 | 150 |
| 307 | 20250114 | 140100 | 1703366585 | 3240 | 3240 | 3240 | 3225 | 211 |
| 308 | 20250114 | 140000 | 1702684790 | 3240 | 3240 | 3240 | 3225 | 152 |
| 309 | 20250114 | 135900 | 1702193140 | 3225 | 3240 | 3240 | 3225 | 150 |
| 310 | 20250114 | 135800 | 1701708085 | 3240 | 3240 | 3240 | 3225 | 210 |
| 311 | 20250114 | 135700 | 1701029530 | 3240 | 3240 | 3240 | 3225 | 151 |
| 312 | 20250114 | 135600 | 1700541045 | 3240 | 3240 | 3240 | 3230 | 172 |
| 313 | 20250114 | 135500 | 1699984385 | 3225 | 3240 | 3240 | 3225 | 290 |
| 314 | 20250114 | 135400 | 1699046065 | 3240 | 3240 | 3240 | 3230 | 210 |
| 315 | 20250114 | 135300 | 1698366895 | 3240 | 3240 | 3245 | 3225 | 151 |
| 316 | 20250114 | 135200 | 1697878460 | 3240 | 3245 | 3245 | 3225 | 152 |
| 317 | 20250114 | 135100 | 1697386300 | 3240 | 3245 | 3245 | 3220 | 239 |
| 318 | 20250114 | 135000 | 1696612875 | 3245 | 3230 | 3245 | 3215 | 2000 |
| 319 | 20250114 | 134900 | 1690142245 | 3230 | 3230 | 3230 | 3215 | 208 |
| 320 | 20250114 | 134800 | 1689472250 | 3230 | 3230 | 3230 | 3215 | 154 |
| 321 | 20250114 | 134700 | 1688975555 | 3230 | 3230 | 3235 | 3220 | 220 |
| 322 | 20250114 | 134600 | 1688266190 | 3230 | 3230 | 3235 | 3220 | 212 |
| 323 | 20250114 | 134500 | 1687582385 | 3230 | 3235 | 3235 | 3220 | 149 |
| 324 | 20250114 | 134400 | 1687101260 | 3235 | 3225 | 3240 | 3225 | 215 |
| 325 | 20250114 | 134300 | 1686407160 | 3240 | 3235 | 3240 | 3225 | 88 |
| 326 | 20250114 | 134200 | 1686122470 | 3225 | 3240 | 3240 | 3225 | 174 |
| 327 | 20250114 | 134100 | 1685560015 | 3240 | 3245 | 3245 | 3220 | 244 |
| 328 | 20250114 | 134000 | 1684770975 | 3245 | 3245 | 3245 | 3230 | 171 |
| 329 | 20250114 | 133900 | 1684217325 | 3245 | 3240 | 3245 | 3230 | 100 |
| 330 | 20250114 | 133800 | 1683892980 | 3230 | 3240 | 3245 | 3225 | 280 |
| 331 | 20250114 | 133700 | 1682987265 | 3240 | 3240 | 3240 | 3225 | 177 |
| 332 | 20250114 | 133600 | 1682413825 | 3240 | 3240 | 3245 | 3225 | 314 |
| 333 | 20250114 | 133500 | 1681397870 | 3240 | 3240 | 3245 | 3225 | 178 |
| 334 | 20250114 | 133400 | 1680822645 | 3240 | 3225 | 3245 | 3225 | 189 |
| 335 | 20250114 | 133300 | 1680211825 | 3245 | 3230 | 3245 | 3220 | 210 |
| 336 | 20250114 | 133200 | 1679532040 | 3230 | 3240 | 3245 | 3220 | 606 |
| 337 | 20250114 | 133100 | 1677573945 | 3240 | 3230 | 3245 | 3230 | 469 |
| 338 | 20250114 | 133000 | 1676056850 | 3245 | 3245 | 3245 | 3225 | 74 |
| 339 | 20250114 | 132900 | 1675816770 | 3245 | 3245 | 3245 | 3225 | 453 |
| 340 | 20250114 | 132800 | 1674349870 | 3245 | 3245 | 3245 | 3225 | 241 |
| 341 | 20250114 | 132700 | 1673570335 | 3245 | 3225 | 3245 | 3225 | 282 |
| 342 | 20250114 | 132600 | 1672657840 | 3245 | 3245 | 3245 | 3225 | 80 |
| 343 | 20250114 | 132500 | 1672398305 | 3245 | 3240 | 3245 | 3225 | 291 |
| 344 | 20250114 | 132400 | 1671456895 | 3240 | 3240 | 3245 | 3225 | 173 |
| 345 | 20250114 | 132300 | 1670897820 | 3240 | 3245 | 3245 | 3225 | 189 |
| 346 | 20250114 | 132200 | 1670286965 | 3245 | 3245 | 3245 | 3225 | 92 |
| 347 | 20250114 | 132100 | 1669988920 | 3225 | 3240 | 3245 | 3225 | 1158 |
| 348 | 20250114 | 132000 | 1666236810 | 3240 | 3235 | 3240 | 3220 | 1139 |
| 349 | 20250114 | 131900 | 1662551920 | 3235 | 3235 | 3235 | 3220 | 370 |
| 350 | 20250114 | 131800 | 1661356010 | 3235 | 3240 | 3240 | 3220 | 522 |
| 351 | 20250114 | 131700 | 1659672875 | 3215 | 3240 | 3240 | 3215 | 191 |
| 352 | 20250114 | 131600 | 1659056100 | 3240 | 3240 | 3240 | 3220 | 386 |
| 353 | 20250114 | 131500 | 1657810890 | 3240 | 3240 | 3245 | 3225 | 319 |
| 354 | 20250114 | 131400 | 1656778695 | 3240 | 3245 | 3245 | 3225 | 192 |
| 355 | 20250114 | 131300 | 1656157950 | 3245 | 3245 | 3245 | 3230 | 496 |
| 356 | 20250114 | 131200 | 1654549490 | 3245 | 3240 | 3245 | 3225 | 91 |
| 357 | 20250114 | 131100 | 1654254305 | 3245 | 3240 | 3245 | 3220 | 325 |
| 358 | 20250114 | 131000 | 1653202705 | 3240 | 3235 | 3245 | 3220 | 802 |
| 359 | 20250114 | 130900 | 1650606460 | 3240 | 3235 | 3240 | 3220 | 312 |
| 360 | 20250114 | 130800 | 1649599480 | 3235 | 3240 | 3240 | 3225 | 191 |
| 361 | 20250114 | 130700 | 1648982230 | 3240 | 3240 | 3240 | 3225 | 192 |
| 362 | 20250114 | 130600 | 1648361695 | 3240 | 3240 | 3240 | 3225 | 92 |
| 363 | 20250114 | 130500 | 1648063660 | 3225 | 3235 | 3240 | 3225 | 222 |
| 364 | 20250114 | 130400 | 1647346095 | 3235 | 3240 | 3240 | 3220 | 190 |
| 365 | 20250114 | 130300 | 1646732745 | 3240 | 3230 | 3240 | 3220 | 720 |
| 366 | 20250114 | 130200 | 1644404695 | 3230 | 3235 | 3235 | 3215 | 195 |
| 367 | 20250114 | 130100 | 1643776220 | 3235 | 3240 | 3240 | 3215 | 184 |
| 368 | 20250114 | 130000 | 1643182390 | 3240 | 3240 | 3240 | 3215 | 240 |
| 369 | 20250114 | 125900 | 1642404995 | 3240 | 3230 | 3240 | 3210 | 580 |
| 370 | 20250114 | 125800 | 1640532720 | 3230 | 3210 | 3230 | 3210 | 192 |
| 371 | 20250114 | 125700 | 1639914115 | 3230 | 3235 | 3235 | 3210 | 191 |
| 372 | 20250114 | 125600 | 1639298910 | 3235 | 3235 | 3235 | 3210 | 191 |
| 373 | 20250114 | 125500 | 1638683135 | 3235 | 3235 | 3235 | 3215 | 133 |
| 374 | 20250114 | 125400 | 1638252930 | 3235 | 3220 | 3235 | 3220 | 3500 |
| 375 | 20250114 | 125300 | 1626973930 | 3235 | 3235 | 3235 | 3235 | 0 |
| 376 | 20250114 | 125200 | 1626973930 | 3235 | 3235 | 3235 | 3235 | 0 |
| 377 | 20250114 | 125100 | 1626973930 | 3235 | 3235 | 3235 | 3235 | 381 |
| 378 | 20250114 | 125000 | 1625741395 | 3235 | 3235 | 3235 | 3235 | 0 |
| 379 | 20250114 | 124900 | 1625741395 | 3235 | 3235 | 3235 | 3235 | 0 |
| 380 | 20250114 | 124800 | 1625741395 | 3235 | 3235 | 3235 | 3235 | 100 |
| 381 | 20250114 | 124700 | 1625417895 | 3220 | 3220 | 3220 | 3220 | 0 |
| 382 | 20250114 | 124600 | 1625417895 | 3220 | 3235 | 3240 | 3220 | 701 |
| 383 | 20250114 | 124500 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 384 | 20250114 | 124400 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 385 | 20250114 | 124300 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 386 | 20250114 | 124200 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 387 | 20250114 | 124100 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 388 | 20250114 | 124000 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 0 |
| 389 | 20250114 | 123900 | 1623150835 | 3240 | 3240 | 3240 | 3240 | 310 |
| 390 | 20250114 | 123800 | 1622146435 | 3240 | 3240 | 3240 | 3240 | 10 |
| 391 | 20250114 | 123700 | 1622114035 | 3240 | 3230 | 3240 | 3230 | 2010 |
| 392 | 20250114 | 123600 | 1615615260 | 3215 | 3215 | 3215 | 3215 | 0 |
| 393 | 20250114 | 123500 | 1615615260 | 3215 | 3215 | 3215 | 3215 | 1100 |
| 394 | 20250114 | 123400 | 1612078760 | 3215 | 3215 | 3215 | 3215 | 0 |
| 395 | 20250114 | 123300 | 1612078760 | 3215 | 3235 | 3240 | 3215 | 701 |
| 396 | 20250114 | 123200 | 1609810800 | 3235 | 3235 | 3235 | 3235 | 0 |
| 397 | 20250114 | 123100 | 1609810800 | 3235 | 3215 | 3235 | 3215 | 2 |
| 398 | 20250114 | 123000 | 1609804350 | 3240 | 3240 | 3240 | 3240 | 0 |
| 399 | 20250114 | 122900 | 1609804350 | 3240 | 3235 | 3240 | 3235 | 5 |
| 400 | 20250114 | 122800 | 1609788170 | 3215 | 3240 | 3240 | 3215 | 45 |
| 401 | 20250114 | 122700 | 1609642420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 402 | 20250114 | 122600 | 1609642420 | 3240 | 3240 | 3240 | 3240 | 0 |
| 403 | 20250114 | 122500 | 1609642420 | 3240 | 3240 | 3240 | 3240 | 200 |
| 404 | 20250114 | 122400 | 1608994420 | 3240 | 3220 | 3240 | 3200 | 10274 |
| 405 | 20250114 | 122300 | 1575986475 | 3240 | 3240 | 3240 | 3235 | 700 |
| 406 | 20250114 | 122200 | 1573721110 | 3240 | 3230 | 3240 | 3220 | 388 |
| 407 | 20250114 | 122100 | 1572468535 | 3245 | 3245 | 3245 | 3245 | 0 |
| 408 | 20250114 | 122000 | 1572468535 | 3245 | 3245 | 3245 | 3245 | 255 |
| 409 | 20250114 | 121900 | 1571641060 | 3245 | 3230 | 3245 | 3220 | 2312 |
| 410 | 20250114 | 121800 | 1564193285 | 3230 | 3230 | 3230 | 3230 | 0 |
| 411 | 20250114 | 121700 | 1564193285 | 3230 | 3230 | 3230 | 3230 | 350 |
| 412 | 20250114 | 121600 | 1563062785 | 3230 | 3230 | 3230 | 3230 | 0 |
| 413 | 20250114 | 121500 | 1563062785 | 3230 | 3230 | 3230 | 3230 | 0 |
| 414 | 20250114 | 121400 | 1563062785 | 3230 | 3250 | 3250 | 3230 | 700 |
| 415 | 20250114 | 121300 | 1560791785 | 3255 | 3250 | 3255 | 3250 | 1062 |
| 416 | 20250114 | 121200 | 1557340080 | 3245 | 3245 | 3245 | 3245 | 0 |
| 417 | 20250114 | 121100 | 1557340080 | 3245 | 3245 | 3250 | 3245 | 4000 |
| 418 | 20250114 | 121000 | 1544347580 | 3245 | 3235 | 3245 | 3230 | 4401 |
| 419 | 20250114 | 120900 | 1530096825 | 3235 | 3235 | 3235 | 3235 | 3 |
| 420 | 20250114 | 120800 | 1530087120 | 3250 | 3250 | 3250 | 3250 | 0 |
| 421 | 20250114 | 120700 | 1530087120 | 3250 | 3250 | 3250 | 3250 | 0 |
| 422 | 20250114 | 120600 | 1530087120 | 3250 | 3250 | 3250 | 3250 | 10 |
| 423 | 20250114 | 120500 | 1530054620 | 3250 | 3245 | 3250 | 3245 | 560 |
| 424 | 20250114 | 120400 | 1528236890 | 3250 | 3250 | 3250 | 3235 | 373 |
| 425 | 20250114 | 120300 | 1527027425 | 3250 | 3245 | 3250 | 3235 | 1787 |
| 426 | 20250114 | 120200 | 1521233305 | 3250 | 3250 | 3250 | 3250 | 0 |
| 427 | 20250114 | 120100 | 1521233305 | 3250 | 3240 | 3250 | 3240 | 60 |
| 428 | 20250114 | 120000 | 1521038505 | 3250 | 3250 | 3250 | 3235 | 18 |
| 429 | 20250114 | 115900 | 1520980020 | 3250 | 3275 | 3275 | 3250 | 1744 |
| 430 | 20250114 | 115800 | 1515306990 | 3260 | 3270 | 3285 | 3260 | 1446 |
| 431 | 20250114 | 115700 | 1510582005 | 3285 | 3290 | 3290 | 3265 | 3491 |
| 432 | 20250114 | 115600 | 1499129970 | 3300 | 3270 | 3300 | 3270 | 14692 |
| 433 | 20250114 | 115500 | 1450874590 | 3265 | 3250 | 3265 | 3250 | 3000 |
| 434 | 20250114 | 115400 | 1441104590 | 3275 | 3230 | 3275 | 3230 | 15004 |
| 435 | 20250114 | 115300 | 1392366315 | 3235 | 3235 | 3235 | 3235 | 0 |
| 436 | 20250114 | 115200 | 1392366315 | 3235 | 3235 | 3235 | 3235 | 12 |
| 437 | 20250114 | 115100 | 1392327495 | 3235 | 3230 | 3235 | 3215 | 1006 |
| 438 | 20250114 | 115000 | 1389077545 | 3230 | 3230 | 3230 | 3230 | 0 |
| 439 | 20250114 | 114900 | 1389077545 | 3230 | 3230 | 3230 | 3230 | 0 |
| 440 | 20250114 | 114800 | 1389077545 | 3230 | 3235 | 3235 | 3230 | 160 |
| 441 | 20250114 | 114700 | 1388560695 | 3235 | 3235 | 3235 | 3235 | 20 |
| 442 | 20250114 | 114600 | 1388495995 | 3230 | 3230 | 3230 | 3230 | 1035 |
| 443 | 20250114 | 114500 | 1385152945 | 3235 | 3235 | 3235 | 3235 | 0 |
| 444 | 20250114 | 114400 | 1385152945 | 3235 | 3235 | 3235 | 3235 | 0 |
| 445 | 20250114 | 114300 | 1385152945 | 3235 | 3230 | 3235 | 3230 | 1000 |
| 446 | 20250114 | 114200 | 1381921415 | 3235 | 3235 | 3235 | 3235 | 0 |
| 447 | 20250114 | 114100 | 1381921415 | 3235 | 3230 | 3235 | 3230 | 500 |
| 448 | 20250114 | 114000 | 1380306195 | 3235 | 3235 | 3235 | 3235 | 50 |
| 449 | 20250114 | 113900 | 1380144445 | 3235 | 3235 | 3235 | 3235 | 150 |
| 450 | 20250114 | 113800 | 1379659195 | 3235 | 3230 | 3235 | 3230 | 610 |
| 451 | 20250114 | 113700 | 1377687955 | 3230 | 3230 | 3230 | 3230 | 20 |
| 452 | 20250114 | 113600 | 1377623355 | 3230 | 3230 | 3230 | 3230 | 1 |
| 453 | 20250114 | 113500 | 1377620125 | 3230 | 3230 | 3230 | 3230 | 533 |
| 454 | 20250114 | 113400 | 1375898535 | 3235 | 3230 | 3235 | 3230 | 1000 |
| 455 | 20250114 | 113300 | 1372668390 | 3235 | 3235 | 3235 | 3235 | 0 |
| 456 | 20250114 | 113200 | 1372668390 | 3235 | 3235 | 3235 | 3235 | 250 |
| 457 | 20250114 | 113100 | 1371859640 | 3235 | 3210 | 3235 | 3200 | 6700 |
| 458 | 20250114 | 113000 | 1350330800 | 3210 | 3210 | 3210 | 3210 | 11 |
| 459 | 20250114 | 112900 | 1350295490 | 3240 | 3240 | 3240 | 3240 | 0 |
| 460 | 20250114 | 112800 | 1350295490 | 3240 | 3240 | 3240 | 3235 | 530 |
| 461 | 20250114 | 112700 | 1348580290 | 3240 | 3230 | 3240 | 3230 | 1600 |
| 462 | 20250114 | 112600 | 1343406660 | 3245 | 3205 | 3245 | 3205 | 3400 |
| 463 | 20250114 | 112500 | 1332448960 | 3205 | 3245 | 3245 | 3180 | 9005 |
| 464 | 20250114 | 112400 | 1303644505 | 3245 | 3245 | 3245 | 3245 | 0 |
| 465 | 20250114 | 112300 | 1303644505 | 3245 | 3245 | 3245 | 3220 | 15 |
| 466 | 20250114 | 112200 | 1303595855 | 3245 | 3245 | 3245 | 3245 | 110 |
| 467 | 20250114 | 112100 | 1303238905 | 3245 | 3245 | 3245 | 3245 | 100 |
| 468 | 20250114 | 112000 | 1302914405 | 3245 | 3240 | 3245 | 3240 | 100 |
| 469 | 20250114 | 111900 | 1302590350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 470 | 20250114 | 111800 | 1302590350 | 3245 | 3245 | 3245 | 3245 | 57 |
| 471 | 20250114 | 111700 | 1302405385 | 3245 | 3240 | 3245 | 3240 | 250 |
| 472 | 20250114 | 111600 | 1301595285 | 3245 | 3245 | 3245 | 3240 | 198 |
| 473 | 20250114 | 111500 | 1300953270 | 3245 | 3245 | 3245 | 3245 | 230 |
| 474 | 20250114 | 111400 | 1300206920 | 3245 | 3215 | 3245 | 3215 | 3459 |
| 475 | 20250114 | 111300 | 1289030855 | 3200 | 3220 | 3220 | 3200 | 7437 |
| 476 | 20250114 | 111200 | 1265193575 | 3220 | 3220 | 3220 | 3220 | 809 |
| 477 | 20250114 | 111100 | 1262588595 | 3220 | 3220 | 3220 | 3220 | 2 |
| 478 | 20250114 | 111000 | 1262582155 | 3220 | 3220 | 3220 | 3220 | 0 |
| 479 | 20250114 | 110900 | 1262582155 | 3220 | 3240 | 3240 | 3220 | 737 |
| 480 | 20250114 | 110800 | 1260204935 | 3240 | 3245 | 3245 | 3230 | 1239 |
| 481 | 20250114 | 110700 | 1256202080 | 3245 | 3245 | 3245 | 3230 | 94 |
| 482 | 20250114 | 110600 | 1255897125 | 3245 | 3245 | 3250 | 3230 | 188 |
| 483 | 20250114 | 110500 | 1255288410 | 3245 | 3230 | 3250 | 3220 | 4192 |
| 484 | 20250114 | 110400 | 1241695815 | 3230 | 3235 | 3235 | 3220 | 189 |
| 485 | 20250114 | 110300 | 1241086375 | 3235 | 3220 | 3235 | 3215 | 94 |
| 486 | 20250114 | 110200 | 1240782430 | 3220 | 3220 | 3220 | 3210 | 169 |
| 487 | 20250114 | 110100 | 1240238790 | 3210 | 3210 | 3210 | 3210 | 321 |
| 488 | 20250114 | 110000 | 1239208380 | 3210 | 3210 | 3210 | 3210 | 79 |
| 489 | 20250114 | 105900 | 1238954790 | 3210 | 3220 | 3220 | 3210 | 1478 |
| 490 | 20250114 | 105800 | 1234200920 | 3225 | 3225 | 3225 | 3225 | 794 |
| 491 | 20250114 | 105700 | 1231640270 | 3240 | 3240 | 3240 | 3240 | 0 |
| 492 | 20250114 | 105600 | 1231640270 | 3240 | 3240 | 3240 | 3240 | 1 |
| 493 | 20250114 | 105500 | 1231637030 | 3225 | 3225 | 3225 | 3225 | 12 |
| 494 | 20250114 | 105400 | 1231598330 | 3225 | 3225 | 3225 | 3225 | 0 |
| 495 | 20250114 | 105300 | 1231598330 | 3225 | 3225 | 3225 | 3225 | 0 |
| 496 | 20250114 | 105200 | 1231598330 | 3225 | 3225 | 3225 | 3225 | 341 |
| 497 | 20250114 | 105100 | 1230498605 | 3225 | 3225 | 3225 | 3225 | 17 |
| 498 | 20250114 | 105000 | 1230443780 | 3230 | 3230 | 3230 | 3230 | 89 |
| 499 | 20250114 | 104900 | 1230156310 | 3250 | 3245 | 3250 | 3245 | 10 |
| 500 | 20250114 | 104800 | 1230123830 | 3250 | 3250 | 3250 | 3250 | 30 |
| 501 | 20250114 | 104700 | 1230026330 | 3250 | 3235 | 3250 | 3235 | 312 |
| 502 | 20250114 | 104600 | 1229014630 | 3220 | 3235 | 3235 | 3220 | 122 |
| 503 | 20250114 | 104500 | 1228621745 | 3235 | 3250 | 3250 | 3220 | 1692 |
| 504 | 20250114 | 104400 | 1223166635 | 3230 | 3255 | 3255 | 3230 | 420 |
| 505 | 20250114 | 104300 | 1221803250 | 3255 | 3255 | 3255 | 3225 | 3561 |
| 506 | 20250114 | 104200 | 1210286640 | 3255 | 3255 | 3255 | 3245 | 191 |
| 507 | 20250114 | 104100 | 1209665985 | 3255 | 3255 | 3255 | 3245 | 375 |
| 508 | 20250114 | 104000 | 1208446410 | 3245 | 3255 | 3255 | 3245 | 690 |
| 509 | 20250114 | 103900 | 1206203835 | 3255 | 3255 | 3255 | 3250 | 260 |
| 510 | 20250114 | 103800 | 1205358065 | 3255 | 3255 | 3255 | 3245 | 291 |
| 511 | 20250114 | 103700 | 1204412395 | 3255 | 3250 | 3255 | 3240 | 392 |
| 512 | 20250114 | 103600 | 1203138275 | 3240 | 3255 | 3255 | 3240 | 200 |
| 513 | 20250114 | 103500 | 1202488990 | 3255 | 3255 | 3255 | 3240 | 360 |
| 514 | 20250114 | 103400 | 1201319230 | 3255 | 3255 | 3255 | 3240 | 411 |
| 515 | 20250114 | 103300 | 1199983490 | 3255 | 3255 | 3255 | 3240 | 1752 |
| 516 | 20250114 | 103200 | 1194298905 | 3240 | 3255 | 3255 | 3240 | 290 |
| 517 | 20250114 | 103100 | 1193356545 | 3255 | 3250 | 3255 | 3235 | 690 |
| 518 | 20250114 | 103000 | 1191116320 | 3250 | 3250 | 3250 | 3235 | 311 |
| 519 | 20250114 | 102900 | 1190107145 | 3250 | 3250 | 3250 | 3235 | 325 |
| 520 | 20250114 | 102800 | 1189052515 | 3240 | 3250 | 3255 | 3240 | 340 |
| 521 | 20250114 | 102700 | 1187947825 | 3250 | 3255 | 3255 | 3235 | 828 |
| 522 | 20250114 | 102600 | 1185257145 | 3255 | 3260 | 3260 | 3240 | 383 |
| 523 | 20250114 | 102500 | 1184013115 | 3260 | 3260 | 3260 | 3235 | 3023 |
| 524 | 20250114 | 102400 | 1174179685 | 3235 | 3260 | 3260 | 3235 | 220 |
| 525 | 20250114 | 102300 | 1173465285 | 3260 | 3260 | 3260 | 3235 | 133 |
| 526 | 20250114 | 102200 | 1173032180 | 3260 | 3260 | 3260 | 3235 | 251 |
| 527 | 20250114 | 102100 | 1172216525 | 3260 | 3260 | 3265 | 3235 | 762 |
| 528 | 20250114 | 102000 | 1169738385 | 3235 | 3260 | 3265 | 3230 | 5041 |
| 529 | 20250114 | 101900 | 1153351955 | 3260 | 3260 | 3260 | 3235 | 720 |
| 530 | 20250114 | 101800 | 1151009880 | 3260 | 3255 | 3260 | 3235 | 1431 |
| 531 | 20250114 | 101700 | 1146349850 | 3255 | 3260 | 3260 | 3230 | 1623 |
| 532 | 20250114 | 101600 | 1141093865 | 3240 | 3260 | 3260 | 3240 | 240 |
| 533 | 20250114 | 101500 | 1140313585 | 3260 | 3260 | 3260 | 3240 | 1070 |
| 534 | 20250114 | 101400 | 1136831650 | 3260 | 3255 | 3260 | 3240 | 811 |
| 535 | 20250114 | 101300 | 1134192210 | 3255 | 3255 | 3260 | 3245 | 692 |
| 536 | 20250114 | 101200 | 1131937035 | 3240 | 3250 | 3265 | 3240 | 1574 |
| 537 | 20250114 | 101100 | 1126811180 | 3250 | 3260 | 3270 | 3240 | 1741 |
| 538 | 20250114 | 101000 | 1121138140 | 3260 | 3250 | 3260 | 3250 | 3703 |
| 539 | 20250114 | 100900 | 1109081390 | 3260 | 3240 | 3260 | 3240 | 7800 |
| 540 | 20250114 | 100800 | 1083707445 | 3245 | 3220 | 3245 | 3210 | 5887 |
| 541 | 20250114 | 100700 | 1064639745 | 3220 | 3220 | 3220 | 3220 | 0 |
| 542 | 20250114 | 100600 | 1064639745 | 3220 | 3220 | 3220 | 3220 | 100 |
| 543 | 20250114 | 100500 | 1064317745 | 3235 | 3235 | 3235 | 3235 | 0 |
| 544 | 20250114 | 100400 | 1064317745 | 3235 | 3235 | 3235 | 3235 | 0 |
| 545 | 20250114 | 100300 | 1064317745 | 3235 | 3235 | 3235 | 3235 | 3 |
| 546 | 20250114 | 100200 | 1064308040 | 3210 | 3210 | 3210 | 3210 | 20 |
| 547 | 20250114 | 100100 | 1064243840 | 3235 | 3240 | 3240 | 3210 | 1879 |
| 548 | 20250114 | 100000 | 1058194810 | 3230 | 3245 | 3245 | 3225 | 1757 |
| 549 | 20250114 | 095900 | 1052519370 | 3245 | 3250 | 3250 | 3225 | 4209 |
| 550 | 20250114 | 095800 | 1038888960 | 3250 | 3250 | 3255 | 3215 | 39022 |
| 551 | 20250114 | 095700 | 913038185 | 3255 | 3255 | 3255 | 3250 | 2592 |
| 552 | 20250114 | 095600 | 904603750 | 3250 | 3250 | 3255 | 3245 | 981 |
| 553 | 20250114 | 095500 | 901415345 | 3250 | 3250 | 3250 | 3245 | 220 |
| 554 | 20250114 | 095400 | 900700875 | 3250 | 3250 | 3250 | 3245 | 191 |
| 555 | 20250114 | 095300 | 900080650 | 3250 | 3250 | 3250 | 3245 | 102 |
| 556 | 20250114 | 095200 | 899749175 | 3245 | 3250 | 3250 | 3245 | 195 |
| 557 | 20250114 | 095100 | 899115980 | 3250 | 3250 | 3250 | 3235 | 1067 |
| 558 | 20250114 | 095000 | 895661940 | 3250 | 3260 | 3260 | 3240 | 3622 |
| 559 | 20250114 | 094900 | 883907525 | 3260 | 3260 | 3260 | 3245 | 1206 |
| 560 | 20250114 | 094800 | 879986655 | 3255 | 3260 | 3260 | 3245 | 590 |
| 561 | 20250114 | 094700 | 878068310 | 3260 | 3270 | 3270 | 3250 | 1372 |
| 562 | 20250114 | 094600 | 873606655 | 3270 | 3265 | 3275 | 3250 | 2251 |
| 563 | 20250114 | 094500 | 866253145 | 3265 | 3285 | 3285 | 3250 | 336 |
| 564 | 20250114 | 094400 | 865157490 | 3265 | 3245 | 3290 | 3235 | 9412 |
| 565 | 20250114 | 094300 | 834477500 | 3250 | 3245 | 3250 | 3225 | 5552 |
| 566 | 20250114 | 094200 | 816481315 | 3245 | 3250 | 3250 | 3230 | 6144 |
| 567 | 20250114 | 094100 | 796554565 | 3250 | 3235 | 3250 | 3210 | 8527 |
| 568 | 20250114 | 094000 | 768994635 | 3215 | 3240 | 3245 | 3200 | 14865 |
| 569 | 20250114 | 093900 | 721098495 | 3240 | 3250 | 3250 | 3220 | 14138 |
| 570 | 20250114 | 093800 | 675373900 | 3250 | 3255 | 3255 | 3235 | 3486 |
| 571 | 20250114 | 093700 | 664065165 | 3255 | 3250 | 3255 | 3245 | 12536 |
| 572 | 20250114 | 093600 | 623274195 | 3245 | 3240 | 3250 | 3235 | 6533 |
| 573 | 20250114 | 093500 | 602098600 | 3250 | 3245 | 3250 | 3230 | 2649 |
| 574 | 20250114 | 093400 | 593496460 | 3245 | 3250 | 3255 | 3225 | 4834 |
| 575 | 20250114 | 093300 | 577818215 | 3250 | 3245 | 3255 | 3225 | 7118 |
| 576 | 20250114 | 093200 | 554741055 | 3225 | 3255 | 3255 | 3220 | 7357 |
| 577 | 20250114 | 093100 | 530884780 | 3240 | 3235 | 3255 | 3235 | 4506 |
| 578 | 20250114 | 093000 | 516272495 | 3235 | 3250 | 3250 | 3215 | 5801 |
| 579 | 20250114 | 092900 | 497547840 | 3255 | 3235 | 3260 | 3190 | 5797 |
| 580 | 20250114 | 092800 | 478774020 | 3200 | 3220 | 3240 | 3185 | 3264 |
| 581 | 20250114 | 092700 | 468238950 | 3220 | 3185 | 3220 | 3165 | 1386 |
| 582 | 20250114 | 092600 | 463824420 | 3185 | 3235 | 3235 | 3170 | 3422 |
| 583 | 20250114 | 092500 | 452922355 | 3235 | 3240 | 3245 | 3200 | 192 |
| 584 | 20250114 | 092400 | 452304300 | 3205 | 3245 | 3250 | 3185 | 2819 |
| 585 | 20250114 | 092300 | 443220440 | 3250 | 3275 | 3275 | 3215 | 1087 |
| 586 | 20250114 | 092200 | 439696620 | 3275 | 3185 | 3275 | 3180 | 13803 |
| 587 | 20250114 | 092100 | 395326965 | 3070 | 3070 | 3070 | 3070 | 0 |
| 588 | 20250114 | 092000 | 395326965 | 3070 | 3250 | 3265 | 3070 | 17137 |
| 589 | 20250114 | 091900 | 340636630 | 3250 | 3280 | 3280 | 3220 | 6825 |
| 590 | 20250114 | 091800 | 318492195 | 3280 | 3290 | 3290 | 3250 | 1565 |
| 591 | 20250114 | 091700 | 313382305 | 3290 | 3295 | 3295 | 3270 | 886 |
| 592 | 20250114 | 091600 | 310467385 | 3300 | 3250 | 3300 | 3235 | 12364 |
| 593 | 20250114 | 091500 | 270054665 | 3270 | 3275 | 3275 | 3250 | 3705 |
| 594 | 20250114 | 091400 | 257967315 | 3275 | 3275 | 3280 | 3260 | 595 |
| 595 | 20250114 | 091300 | 256021140 | 3275 | 3265 | 3280 | 3260 | 189 |
| 596 | 20250114 | 091200 | 255403105 | 3280 | 3285 | 3285 | 3260 | 2663 |
| 597 | 20250114 | 091100 | 246694095 | 3270 | 3280 | 3285 | 3270 | 1489 |
| 598 | 20250114 | 091000 | 241810640 | 3280 | 3280 | 3285 | 3260 | 2304 |
| 599 | 20250114 | 090900 | 234249220 | 3265 | 3235 | 3265 | 3220 | 3509 |
| 600 | 20250114 | 090800 | 222842250 | 3220 | 3250 | 3250 | 3220 | 1286 |
| 601 | 20250114 | 090700 | 218692650 | 3250 | 3215 | 3250 | 3215 | 2977 |
| 602 | 20250114 | 090600 | 209069770 | 3235 | 3275 | 3275 | 3210 | 16351 |
| 603 | 20250114 | 090500 | 156412560 | 3275 | 3270 | 3290 | 3245 | 7215 |
| 604 | 20250114 | 090400 | 132823085 | 3290 | 3345 | 3345 | 3270 | 4870 |
| 605 | 20250114 | 090300 | 116765325 | 3345 | 3320 | 3360 | 3295 | 14741 |
| 606 | 20250114 | 090200 | 67794830 | 3320 | 3275 | 3330 | 3275 | 16867 |
| 607 | 20250114 | 090100 | 12056795 | 3275 | 3300 | 3300 | 3265 | 1147 |
| 608 | 20250114 | 090000 | 8276925 | 3275 | 3300 | 3300 | 3275 | 2515 |