30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 190500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 3 | 20250113 | 190400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20250113 | 190300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20250113 | 190200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20250113 | 190100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20250113 | 190000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20250113 | 185900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20250113 | 185800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20250113 | 185700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20250113 | 185600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20250113 | 185500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20250113 | 185400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20250113 | 185300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20250113 | 185200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20250113 | 185100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20250113 | 185000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20250113 | 184900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20250113 | 184800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20250113 | 184700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20250113 | 184600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20250113 | 184500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20250113 | 184400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20250113 | 184300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20250113 | 184200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20250113 | 184100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20250113 | 184000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20250113 | 183900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20250113 | 183800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20250113 | 183700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20250113 | 183600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20250113 | 183500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 33 | 20250113 | 183400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20250113 | 183300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20250113 | 183200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20250113 | 183100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20250113 | 183000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20250113 | 182900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20250113 | 182800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20250113 | 182700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20250113 | 182600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20250113 | 182500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20250113 | 182400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20250113 | 182300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20250113 | 182200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20250113 | 182100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20250113 | 182000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20250113 | 181900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20250113 | 181800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20250113 | 181700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20250113 | 181600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20250113 | 181500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20250113 | 181400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20250113 | 181300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20250113 | 181200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20250113 | 181100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20250113 | 181000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20250113 | 180900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20250113 | 180800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20250113 | 180700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20250113 | 180600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20250113 | 180500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 63 | 20250113 | 180400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20250113 | 180300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20250113 | 180200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20250113 | 180100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20250113 | 180000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20250113 | 175900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20250113 | 175800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20250113 | 175700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20250113 | 175600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20250113 | 175500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20250113 | 175400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20250113 | 175300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20250113 | 175200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20250113 | 175100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20250113 | 175000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20250113 | 174900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20250113 | 174800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20250113 | 174700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20250113 | 174600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20250113 | 174500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20250113 | 174400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20250113 | 174300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20250113 | 174200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20250113 | 174100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20250113 | 174000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20250113 | 173900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20250113 | 173800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20250113 | 173700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20250113 | 173600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20250113 | 173500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 93 | 20250113 | 173400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20250113 | 173300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20250113 | 173200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20250113 | 173100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20250113 | 173000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20250113 | 172900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20250113 | 172800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20250113 | 172700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20250113 | 172600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20250113 | 172500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20250113 | 172400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20250113 | 172300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20250113 | 172200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20250113 | 172100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20250113 | 172000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20250113 | 171900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20250113 | 171800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20250113 | 171700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20250113 | 171600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20250113 | 171500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20250113 | 171400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20250113 | 171300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20250113 | 171200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20250113 | 171100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20250113 | 171000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20250113 | 170900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20250113 | 170800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20250113 | 170700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20250113 | 170600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20250113 | 170500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 123 | 20250113 | 170400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20250113 | 170300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20250113 | 170200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20250113 | 170100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20250113 | 170000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20250113 | 165900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20250113 | 165800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20250113 | 165700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20250113 | 165600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20250113 | 165500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20250113 | 165400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20250113 | 165300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20250113 | 165200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20250113 | 165100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20250113 | 165000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20250113 | 164900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20250113 | 164800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20250113 | 164700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20250113 | 164600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20250113 | 164500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20250113 | 164400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20250113 | 164300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20250113 | 164200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20250113 | 164100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20250113 | 164000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20250113 | 163900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20250113 | 163800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20250113 | 163700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20250113 | 163600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20250113 | 163500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 153 | 20250113 | 163400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20250113 | 163300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20250113 | 163200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20250113 | 163100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20250113 | 163000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20250113 | 162900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20250113 | 162800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20250113 | 162700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20250113 | 162600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20250113 | 162500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20250113 | 162400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20250113 | 162300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20250113 | 162200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20250113 | 162100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20250113 | 162000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20250113 | 161900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20250113 | 161800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20250113 | 161700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20250113 | 161600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20250113 | 161500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20250113 | 161400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20250113 | 161300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20250113 | 161200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20250113 | 161100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20250113 | 161000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20250113 | 160900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20250113 | 160800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20250113 | 160700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20250113 | 160600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20250113 | 160500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 183 | 20250113 | 160400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20250113 | 160300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20250113 | 160200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20250113 | 160100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20250113 | 160000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20250113 | 155900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20250113 | 155800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20250113 | 155700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20250113 | 155600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20250113 | 155500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20250113 | 155400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20250113 | 155300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20250113 | 155200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20250113 | 155100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20250113 | 155000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20250113 | 154900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20250113 | 154800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20250113 | 154700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20250113 | 154600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20250113 | 154500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20250113 | 154400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20250113 | 154300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20250113 | 154200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20250113 | 154100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20250113 | 154000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20250113 | 153900 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20250113 | 153800 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20250113 | 153700 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20250113 | 153600 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20250113 | 153500 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 213 | 20250113 | 153400 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20250113 | 153300 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20250113 | 153200 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20250113 | 153100 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20250113 | 153000 | 2176973490 | 3275 | 3275 | 3275 | 3275 | 12916 |
| 218 | 20250113 | 152900 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20250113 | 152800 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20250113 | 152700 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20250113 | 152600 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20250113 | 152500 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20250113 | 152400 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20250113 | 152300 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20250113 | 152200 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20250113 | 152100 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20250113 | 152000 | 2134673590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 228 | 20250113 | 151900 | 2134673590 | 3300 | 3295 | 3300 | 3275 | 1082 |
| 229 | 20250113 | 151800 | 2131106090 | 3295 | 3280 | 3300 | 3280 | 2251 |
| 230 | 20250113 | 151700 | 2123682180 | 3295 | 3275 | 3300 | 3275 | 2695 |
| 231 | 20250113 | 151600 | 2114806095 | 3300 | 3285 | 3300 | 3270 | 8555 |
| 232 | 20250113 | 151500 | 2086626065 | 3285 | 3300 | 3300 | 3270 | 869 |
| 233 | 20250113 | 151400 | 2083768535 | 3300 | 3295 | 3300 | 3285 | 2794 |
| 234 | 20250113 | 151300 | 2074561210 | 3295 | 3295 | 3300 | 3285 | 2244 |
| 235 | 20250113 | 151200 | 2067165865 | 3295 | 3295 | 3300 | 3275 | 5578 |
| 236 | 20250113 | 151100 | 2048788925 | 3275 | 3275 | 3295 | 3270 | 12162 |
| 237 | 20250113 | 151000 | 2008813190 | 3275 | 3275 | 3280 | 3265 | 5844 |
| 238 | 20250113 | 150900 | 1989674315 | 3275 | 3270 | 3275 | 3260 | 3498 |
| 239 | 20250113 | 150800 | 1978231550 | 3270 | 3270 | 3270 | 3260 | 97 |
| 240 | 20250113 | 150700 | 1977914415 | 3270 | 3270 | 3270 | 3260 | 625 |
| 241 | 20250113 | 150600 | 1975875955 | 3270 | 3270 | 3270 | 3260 | 799 |
| 242 | 20250113 | 150500 | 1973263255 | 3270 | 3275 | 3275 | 3260 | 427 |
| 243 | 20250113 | 150400 | 1971870300 | 3275 | 3275 | 3275 | 3260 | 4245 |
| 244 | 20250113 | 150300 | 1958011010 | 3275 | 3275 | 3275 | 3270 | 1044 |
| 245 | 20250113 | 150200 | 1954596660 | 3270 | 3275 | 3275 | 3265 | 416 |
| 246 | 20250113 | 150100 | 1953236645 | 3275 | 3275 | 3275 | 3265 | 151 |
| 247 | 20250113 | 150000 | 1952742650 | 3275 | 3275 | 3275 | 3265 | 244 |
| 248 | 20250113 | 145900 | 1951945080 | 3275 | 3270 | 3275 | 3265 | 178 |
| 249 | 20250113 | 145800 | 1951362575 | 3265 | 3275 | 3275 | 3265 | 1404 |
| 250 | 20250113 | 145700 | 1946770570 | 3275 | 3275 | 3275 | 3265 | 335 |
| 251 | 20250113 | 145600 | 1945675360 | 3275 | 3275 | 3275 | 3265 | 142 |
| 252 | 20250113 | 145500 | 1945210830 | 3275 | 3275 | 3275 | 3265 | 245 |
| 253 | 20250113 | 145400 | 1944409840 | 3275 | 3270 | 3275 | 3265 | 605 |
| 254 | 20250113 | 145300 | 1942431600 | 3265 | 3275 | 3275 | 3265 | 805 |
| 255 | 20250113 | 145200 | 1939799560 | 3275 | 3275 | 3275 | 3265 | 242 |
| 256 | 20250113 | 145100 | 1939008320 | 3275 | 3270 | 3275 | 3260 | 2119 |
| 257 | 20250113 | 145000 | 1932078585 | 3270 | 3265 | 3270 | 3260 | 405 |
| 258 | 20250113 | 144900 | 1930756535 | 3265 | 3265 | 3265 | 3260 | 99 |
| 259 | 20250113 | 144800 | 1930433310 | 3265 | 3265 | 3265 | 3260 | 252 |
| 260 | 20250113 | 144700 | 1929611295 | 3265 | 3265 | 3265 | 3260 | 254 |
| 261 | 20250113 | 144600 | 1928782750 | 3265 | 3270 | 3270 | 3260 | 268 |
| 262 | 20250113 | 144500 | 1927908305 | 3270 | 3260 | 3270 | 3260 | 251 |
| 263 | 20250113 | 144400 | 1927089065 | 3270 | 3270 | 3270 | 3260 | 95 |
| 264 | 20250113 | 144300 | 1926778435 | 3270 | 3270 | 3270 | 3260 | 246 |
| 265 | 20250113 | 144200 | 1925975545 | 3270 | 3270 | 3270 | 3260 | 241 |
| 266 | 20250113 | 144100 | 1925189005 | 3270 | 3270 | 3270 | 3260 | 262 |
| 267 | 20250113 | 144000 | 1924332295 | 3270 | 3275 | 3275 | 3260 | 249 |
| 268 | 20250113 | 143900 | 1923519435 | 3260 | 3275 | 3275 | 3260 | 593 |
| 269 | 20250113 | 143800 | 1921584905 | 3275 | 3275 | 3275 | 3260 | 244 |
| 270 | 20250113 | 143700 | 1920788100 | 3275 | 3275 | 3275 | 3260 | 244 |
| 271 | 20250113 | 143600 | 1919991295 | 3275 | 3270 | 3275 | 3260 | 183 |
| 272 | 20250113 | 143500 | 1919393210 | 3270 | 3270 | 3270 | 3260 | 247 |
| 273 | 20250113 | 143400 | 1918587035 | 3270 | 3270 | 3270 | 3260 | 94 |
| 274 | 20250113 | 143300 | 1918279685 | 3270 | 3270 | 3270 | 3260 | 1244 |
| 275 | 20250113 | 143200 | 1914223335 | 3270 | 3270 | 3270 | 3260 | 243 |
| 276 | 20250113 | 143100 | 1913430255 | 3270 | 3260 | 3270 | 3260 | 97 |
| 277 | 20250113 | 143000 | 1913113095 | 3270 | 3275 | 3275 | 3260 | 244 |
| 278 | 20250113 | 142900 | 1912316440 | 3275 | 3270 | 3275 | 3260 | 292 |
| 279 | 20250113 | 142800 | 1911360720 | 3270 | 3275 | 3275 | 3260 | 1034 |
| 280 | 20250113 | 142700 | 1907988700 | 3275 | 3265 | 3280 | 3260 | 246 |
| 281 | 20250113 | 142600 | 1907184545 | 3280 | 3275 | 3280 | 3265 | 1440 |
| 282 | 20250113 | 142500 | 1902470180 | 3275 | 3280 | 3280 | 3265 | 263 |
| 283 | 20250113 | 142400 | 1901609990 | 3280 | 3275 | 3280 | 3265 | 2964 |
| 284 | 20250113 | 142300 | 1891896070 | 3275 | 3265 | 3275 | 3255 | 4824 |
| 285 | 20250113 | 142200 | 1876117075 | 3265 | 3265 | 3265 | 3255 | 97 |
| 286 | 20250113 | 142100 | 1875800400 | 3255 | 3265 | 3265 | 3255 | 245 |
| 287 | 20250113 | 142000 | 1875001995 | 3265 | 3255 | 3270 | 3255 | 4211 |
| 288 | 20250113 | 141900 | 1861265170 | 3255 | 3250 | 3255 | 3245 | 3122 |
| 289 | 20250113 | 141800 | 1851115405 | 3250 | 3255 | 3255 | 3245 | 243 |
| 290 | 20250113 | 141700 | 1850326205 | 3255 | 3255 | 3255 | 3245 | 2097 |
| 291 | 20250113 | 141600 | 1843520490 | 3255 | 3255 | 3255 | 3245 | 243 |
| 292 | 20250113 | 141500 | 1842731055 | 3255 | 3255 | 3255 | 3245 | 1243 |
| 293 | 20250113 | 141400 | 1838686620 | 3255 | 3255 | 3255 | 3245 | 94 |
| 294 | 20250113 | 141300 | 1838380680 | 3255 | 3255 | 3255 | 3245 | 247 |
| 295 | 20250113 | 141200 | 1837578225 | 3255 | 3255 | 3255 | 3245 | 333 |
| 296 | 20250113 | 141100 | 1836494830 | 3255 | 3255 | 3255 | 3245 | 246 |
| 297 | 20250113 | 141000 | 1835695630 | 3255 | 3255 | 3255 | 3245 | 243 |
| 298 | 20250113 | 140900 | 1834906195 | 3255 | 3255 | 3255 | 3240 | 236 |
| 299 | 20250113 | 140800 | 1834138450 | 3255 | 3240 | 3255 | 3240 | 693 |
| 300 | 20250113 | 140700 | 1831885280 | 3255 | 3255 | 3255 | 3240 | 95 |
| 301 | 20250113 | 140600 | 1831576090 | 3255 | 3245 | 3255 | 3240 | 3241 |
| 302 | 20250113 | 140500 | 1821044665 | 3245 | 3250 | 3250 | 3240 | 1413 |
| 303 | 20250113 | 140400 | 1816459110 | 3250 | 3250 | 3250 | 3245 | 95 |
| 304 | 20250113 | 140300 | 1816150375 | 3250 | 3250 | 3250 | 3245 | 248 |
| 305 | 20250113 | 140200 | 1815345135 | 3245 | 3250 | 3250 | 3245 | 1468 |
| 306 | 20250113 | 140100 | 1810581030 | 3250 | 3250 | 3250 | 3245 | 244 |
| 307 | 20250113 | 140000 | 1809788795 | 3250 | 3255 | 3255 | 3245 | 244 |
| 308 | 20250113 | 135900 | 1808995950 | 3255 | 3255 | 3255 | 3250 | 97 |
| 309 | 20250113 | 135800 | 1808680230 | 3255 | 3260 | 3260 | 3250 | 1537 |
| 310 | 20250113 | 135700 | 1803684570 | 3260 | 3260 | 3260 | 3250 | 92 |
| 311 | 20250113 | 135600 | 1803384680 | 3260 | 3265 | 3265 | 3250 | 316 |
| 312 | 20250113 | 135500 | 1802355290 | 3265 | 3270 | 3270 | 3255 | 243 |
| 313 | 20250113 | 135400 | 1801563180 | 3270 | 3270 | 3270 | 3260 | 2307 |
| 314 | 20250113 | 135300 | 1794020200 | 3265 | 3270 | 3270 | 3265 | 259 |
| 315 | 20250113 | 135200 | 1793174105 | 3270 | 3270 | 3270 | 3265 | 1162 |
| 316 | 20250113 | 135100 | 1789374730 | 3270 | 3265 | 3270 | 3250 | 513 |
| 317 | 20250113 | 135000 | 1787699780 | 3265 | 3245 | 3265 | 3245 | 344 |
| 318 | 20250113 | 134900 | 1786580130 | 3265 | 3270 | 3270 | 3250 | 4004 |
| 319 | 20250113 | 134800 | 1773549100 | 3270 | 3270 | 3275 | 3250 | 1444 |
| 320 | 20250113 | 134700 | 1768830160 | 3270 | 3270 | 3270 | 3245 | 94 |
| 321 | 20250113 | 134600 | 1768522845 | 3270 | 3270 | 3270 | 3245 | 244 |
| 322 | 20250113 | 134500 | 1767727980 | 3270 | 3270 | 3270 | 3255 | 3001 |
| 323 | 20250113 | 134400 | 1757935520 | 3260 | 3270 | 3270 | 3260 | 244 |
| 324 | 20250113 | 134300 | 1757139160 | 3270 | 3270 | 3270 | 3260 | 247 |
| 325 | 20250113 | 134200 | 1756333000 | 3270 | 3275 | 3275 | 3260 | 91 |
| 326 | 20250113 | 134100 | 1756035405 | 3275 | 3275 | 3275 | 3260 | 3245 |
| 327 | 20250113 | 134000 | 1745448075 | 3275 | 3275 | 3275 | 3270 | 98 |
| 328 | 20250113 | 133900 | 1745127135 | 3270 | 3275 | 3275 | 3260 | 2405 |
| 329 | 20250113 | 133800 | 1737262470 | 3275 | 3275 | 3275 | 3270 | 241 |
| 330 | 20250113 | 133700 | 1736473960 | 3275 | 3275 | 3275 | 3270 | 3376 |
| 331 | 20250113 | 133600 | 1725417575 | 3275 | 3275 | 3275 | 3260 | 1407 |
| 332 | 20250113 | 133500 | 1720818070 | 3275 | 3270 | 3275 | 3270 | 2715 |
| 333 | 20250113 | 133400 | 1711939695 | 3270 | 3270 | 3270 | 3260 | 542 |
| 334 | 20250113 | 133300 | 1710168885 | 3270 | 3270 | 3270 | 3260 | 492 |
| 335 | 20250113 | 133200 | 1708564130 | 3270 | 3270 | 3270 | 3260 | 94 |
| 336 | 20250113 | 133100 | 1708256775 | 3270 | 3260 | 3270 | 3260 | 1246 |
| 337 | 20250113 | 133000 | 1704193885 | 3270 | 3270 | 3270 | 3260 | 95 |
| 338 | 20250113 | 132900 | 1703883255 | 3270 | 3270 | 3270 | 3260 | 391 |
| 339 | 20250113 | 132800 | 1702605615 | 3270 | 3265 | 3270 | 3260 | 324 |
| 340 | 20250113 | 132700 | 1701548190 | 3265 | 3270 | 3270 | 3260 | 101 |
| 341 | 20250113 | 132600 | 1701217970 | 3270 | 3270 | 3270 | 3260 | 3294 |
| 342 | 20250113 | 132500 | 1690448110 | 3260 | 3270 | 3270 | 3260 | 92 |
| 343 | 20250113 | 132400 | 1690147300 | 3270 | 3270 | 3270 | 3260 | 244 |
| 344 | 20250113 | 132300 | 1689350950 | 3270 | 3270 | 3270 | 3255 | 5243 |
| 345 | 20250113 | 132200 | 1672269905 | 3270 | 3270 | 3270 | 3260 | 97 |
| 346 | 20250113 | 132100 | 1671952745 | 3270 | 3270 | 3270 | 3260 | 248 |
| 347 | 20250113 | 132000 | 1671143315 | 3270 | 3270 | 3270 | 3260 | 104 |
| 348 | 20250113 | 131900 | 1670803365 | 3270 | 3270 | 3270 | 3260 | 809 |
| 349 | 20250113 | 131800 | 1668164810 | 3270 | 3265 | 3270 | 3260 | 283 |
| 350 | 20250113 | 131700 | 1667241510 | 3265 | 3260 | 3270 | 3260 | 97 |
| 351 | 20250113 | 131600 | 1666924525 | 3270 | 3270 | 3270 | 3260 | 244 |
| 352 | 20250113 | 131500 | 1666128165 | 3270 | 3270 | 3270 | 3260 | 192 |
| 353 | 20250113 | 131400 | 1665500355 | 3270 | 3270 | 3270 | 3260 | 806 |
| 354 | 20250113 | 131300 | 1662872035 | 3270 | 3270 | 3270 | 3260 | 94 |
| 355 | 20250113 | 131200 | 1662564685 | 3270 | 3275 | 3275 | 3260 | 305 |
| 356 | 20250113 | 131100 | 1661568930 | 3275 | 3270 | 3275 | 3260 | 209 |
| 357 | 20250113 | 131000 | 1660884960 | 3270 | 3275 | 3275 | 3260 | 294 |
| 358 | 20250113 | 130900 | 1659925195 | 3275 | 3275 | 3275 | 3260 | 2092 |
| 359 | 20250113 | 130800 | 1653103940 | 3275 | 3275 | 3275 | 3260 | 95 |
| 360 | 20250113 | 130700 | 1652792860 | 3275 | 3275 | 3275 | 3260 | 1296 |
| 361 | 20250113 | 130600 | 1648566490 | 3260 | 3275 | 3275 | 3260 | 95 |
| 362 | 20250113 | 130500 | 1648255410 | 3275 | 3275 | 3275 | 3260 | 1549 |
| 363 | 20250113 | 130400 | 1643191755 | 3275 | 3275 | 3275 | 3260 | 293 |
| 364 | 20250113 | 130300 | 1642232215 | 3275 | 3275 | 3275 | 3260 | 296 |
| 365 | 20250113 | 130200 | 1641265860 | 3275 | 3275 | 3275 | 3260 | 99 |
| 366 | 20250113 | 130100 | 1640941665 | 3275 | 3275 | 3275 | 3260 | 292 |
| 367 | 20250113 | 130000 | 1639988410 | 3275 | 3275 | 3275 | 3260 | 1144 |
| 368 | 20250113 | 125900 | 1636257605 | 3275 | 3275 | 3275 | 3260 | 132 |
| 369 | 20250113 | 125800 | 1635825350 | 3275 | 3275 | 3275 | 3260 | 297 |
| 370 | 20250113 | 125700 | 1634855720 | 3260 | 3275 | 3275 | 3260 | 1094 |
| 371 | 20250113 | 125600 | 1631287900 | 3275 | 3275 | 3275 | 3260 | 291 |
| 372 | 20250113 | 125500 | 1630337920 | 3275 | 3275 | 3275 | 3260 | 96 |
| 373 | 20250113 | 125400 | 1630023615 | 3275 | 3275 | 3275 | 3260 | 305 |
| 374 | 20250113 | 125300 | 1629027785 | 3275 | 3275 | 3275 | 3260 | 1597 |
| 375 | 20250113 | 125200 | 1623820140 | 3275 | 3275 | 3275 | 3260 | 727 |
| 376 | 20250113 | 125100 | 1621446495 | 3275 | 3280 | 3280 | 3265 | 313 |
| 377 | 20250113 | 125000 | 1620420600 | 3280 | 3275 | 3280 | 3265 | 1594 |
| 378 | 20250113 | 124900 | 1615200240 | 3275 | 3275 | 3275 | 3260 | 297 |
| 379 | 20250113 | 124800 | 1614230595 | 3275 | 3275 | 3275 | 3265 | 97 |
| 380 | 20250113 | 124700 | 1613912940 | 3275 | 3270 | 3275 | 3260 | 804 |
| 381 | 20250113 | 124600 | 1611285450 | 3270 | 3270 | 3270 | 3260 | 93 |
| 382 | 20250113 | 124500 | 1610981370 | 3270 | 3270 | 3270 | 3255 | 296 |
| 383 | 20250113 | 124400 | 1610016495 | 3270 | 3270 | 3270 | 3250 | 1636 |
| 384 | 20250113 | 124300 | 1604685875 | 3255 | 3270 | 3270 | 3255 | 335 |
| 385 | 20250113 | 124200 | 1603593470 | 3270 | 3270 | 3270 | 3255 | 263 |
| 386 | 20250113 | 124100 | 1602733505 | 3270 | 3270 | 3270 | 3255 | 94 |
| 387 | 20250113 | 124000 | 1602426170 | 3270 | 3270 | 3270 | 3255 | 1796 |
| 388 | 20250113 | 123900 | 1596556295 | 3270 | 3270 | 3270 | 3255 | 357 |
| 389 | 20250113 | 123800 | 1595388935 | 3270 | 3270 | 3270 | 3255 | 296 |
| 390 | 20250113 | 123700 | 1594424090 | 3270 | 3270 | 3270 | 3250 | 121 |
| 391 | 20250113 | 123600 | 1594028490 | 3250 | 3270 | 3270 | 3245 | 2322 |
| 392 | 20250113 | 123500 | 1586464035 | 3270 | 3270 | 3270 | 3250 | 944 |
| 393 | 20250113 | 123400 | 1583385355 | 3270 | 3270 | 3270 | 3250 | 547 |
| 394 | 20250113 | 123300 | 1581599805 | 3270 | 3270 | 3270 | 3250 | 1251 |
| 395 | 20250113 | 123200 | 1577515895 | 3270 | 3270 | 3270 | 3250 | 549 |
| 396 | 20250113 | 123100 | 1575724005 | 3270 | 3270 | 3270 | 3250 | 745 |
| 397 | 20250113 | 123000 | 1573296075 | 3270 | 3270 | 3270 | 3250 | 1475 |
| 398 | 20250113 | 122900 | 1568486295 | 3270 | 3270 | 3270 | 3260 | 1046 |
| 399 | 20250113 | 122800 | 1565072985 | 3270 | 3270 | 3270 | 3260 | 4266 |
| 400 | 20250113 | 122700 | 1551128035 | 3270 | 3270 | 3270 | 3260 | 620 |
| 401 | 20250113 | 122600 | 1549103185 | 3270 | 3275 | 3275 | 3260 | 1941 |
| 402 | 20250113 | 122500 | 1542764835 | 3275 | 3275 | 3275 | 3275 | 0 |
| 403 | 20250113 | 122400 | 1542764835 | 3275 | 3275 | 3275 | 3275 | 0 |
| 404 | 20250113 | 122300 | 1542764835 | 3275 | 3275 | 3275 | 3275 | 0 |
| 405 | 20250113 | 122200 | 1542764835 | 3275 | 3265 | 3280 | 3265 | 4107 |
| 406 | 20250113 | 122100 | 1529332740 | 3260 | 3255 | 3260 | 3255 | 3041 |
| 407 | 20250113 | 122000 | 1519420285 | 3260 | 3260 | 3260 | 3260 | 1 |
| 408 | 20250113 | 121900 | 1519417025 | 3240 | 3240 | 3240 | 3240 | 0 |
| 409 | 20250113 | 121800 | 1519417025 | 3240 | 3240 | 3240 | 3240 | 0 |
| 410 | 20250113 | 121700 | 1519417025 | 3240 | 3245 | 3245 | 3240 | 3706 |
| 411 | 20250113 | 121600 | 1507407395 | 3245 | 3250 | 3250 | 3245 | 2001 |
| 412 | 20250113 | 121500 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 413 | 20250113 | 121400 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 414 | 20250113 | 121300 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 415 | 20250113 | 121200 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 416 | 20250113 | 121100 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 417 | 20250113 | 121000 | 1500913205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 418 | 20250113 | 120900 | 1500913205 | 3250 | 3255 | 3255 | 3250 | 1143 |
| 419 | 20250113 | 120800 | 1497198345 | 3265 | 3265 | 3265 | 3265 | 1 |
| 420 | 20250113 | 120700 | 1497195080 | 3255 | 3255 | 3255 | 3255 | 200 |
| 421 | 20250113 | 120600 | 1496544080 | 3255 | 3255 | 3255 | 3255 | 0 |
| 422 | 20250113 | 120500 | 1496544080 | 3255 | 3255 | 3255 | 3255 | 0 |
| 423 | 20250113 | 120400 | 1496544080 | 3255 | 3255 | 3255 | 3255 | 0 |
| 424 | 20250113 | 120300 | 1496544080 | 3255 | 3255 | 3255 | 3255 | 1500 |
| 425 | 20250113 | 120200 | 1491661580 | 3265 | 3265 | 3265 | 3265 | 40 |
| 426 | 20250113 | 120100 | 1491530980 | 3255 | 3255 | 3255 | 3255 | 0 |
| 427 | 20250113 | 120000 | 1491530980 | 3255 | 3255 | 3255 | 3255 | 2000 |
| 428 | 20250113 | 115900 | 1485020980 | 3265 | 3265 | 3265 | 3265 | 3794 |
| 429 | 20250113 | 115800 | 1472633570 | 3270 | 3260 | 3275 | 3260 | 13298 |
| 430 | 20250113 | 115700 | 1429142975 | 3260 | 3245 | 3260 | 3245 | 5158 |
| 431 | 20250113 | 115600 | 1412346085 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 432 | 20250113 | 115500 | 1409096085 | 3245 | 3245 | 3245 | 3245 | 0 |
| 433 | 20250113 | 115400 | 1409096085 | 3245 | 3245 | 3245 | 3245 | 0 |
| 434 | 20250113 | 115300 | 1409096085 | 3245 | 3245 | 3245 | 3245 | 150 |
| 435 | 20250113 | 115200 | 1408609335 | 3245 | 3245 | 3245 | 3245 | 600 |
| 436 | 20250113 | 115100 | 1406662335 | 3230 | 3235 | 3235 | 3230 | 1849 |
| 437 | 20250113 | 115000 | 1400685215 | 3250 | 3250 | 3250 | 3250 | 0 |
| 438 | 20250113 | 114900 | 1400685215 | 3250 | 3245 | 3250 | 3245 | 1000 |
| 439 | 20250113 | 114800 | 1397437715 | 3250 | 3240 | 3250 | 3240 | 5000 |
| 440 | 20250113 | 114700 | 1381210085 | 3245 | 3245 | 3245 | 3245 | 125 |
| 441 | 20250113 | 114600 | 1380804460 | 3240 | 3240 | 3240 | 3240 | 4000 |
| 442 | 20250113 | 114500 | 1367844460 | 3255 | 3255 | 3255 | 3255 | 150 |
| 443 | 20250113 | 114400 | 1367356210 | 3260 | 3260 | 3260 | 3260 | 0 |
| 444 | 20250113 | 114300 | 1367356210 | 3260 | 3260 | 3260 | 3260 | 0 |
| 445 | 20250113 | 114200 | 1367356210 | 3260 | 3260 | 3260 | 3260 | 50 |
| 446 | 20250113 | 114100 | 1367193210 | 3265 | 3265 | 3265 | 3265 | 0 |
| 447 | 20250113 | 114000 | 1367193210 | 3265 | 3260 | 3265 | 3260 | 2022 |
| 448 | 20250113 | 113900 | 1360601470 | 3245 | 3255 | 3255 | 3245 | 2590 |
| 449 | 20250113 | 113800 | 1352176020 | 3250 | 3250 | 3250 | 3250 | 388 |
| 450 | 20250113 | 113700 | 1350915020 | 3235 | 3235 | 3235 | 3235 | 70 |
| 451 | 20250113 | 113600 | 1350688570 | 3235 | 3235 | 3235 | 3235 | 0 |
| 452 | 20250113 | 113500 | 1350688570 | 3235 | 3235 | 3235 | 3235 | 3476 |
| 453 | 20250113 | 113400 | 1339443710 | 3235 | 3235 | 3235 | 3235 | 0 |
| 454 | 20250113 | 113300 | 1339443710 | 3235 | 3235 | 3250 | 3235 | 6043 |
| 455 | 20250113 | 113200 | 1319879655 | 3250 | 3250 | 3250 | 3250 | 0 |
| 456 | 20250113 | 113100 | 1319879655 | 3250 | 3250 | 3250 | 3250 | 0 |
| 457 | 20250113 | 113000 | 1319879655 | 3250 | 3250 | 3250 | 3250 | 807 |
| 458 | 20250113 | 112900 | 1317256905 | 3250 | 3250 | 3250 | 3250 | 0 |
| 459 | 20250113 | 112800 | 1317256905 | 3250 | 3240 | 3250 | 3240 | 2000 |
| 460 | 20250113 | 112700 | 1310776060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 461 | 20250113 | 112600 | 1310776060 | 3240 | 3240 | 3240 | 3240 | 787 |
| 462 | 20250113 | 112500 | 1308226180 | 3240 | 3240 | 3240 | 3240 | 0 |
| 463 | 20250113 | 112400 | 1308226180 | 3240 | 3240 | 3240 | 3240 | 0 |
| 464 | 20250113 | 112300 | 1308226180 | 3240 | 3240 | 3240 | 3240 | 0 |
| 465 | 20250113 | 112200 | 1308226180 | 3240 | 3240 | 3240 | 3240 | 60 |
| 466 | 20250113 | 112100 | 1308031780 | 3250 | 3250 | 3250 | 3250 | 0 |
| 467 | 20250113 | 112000 | 1308031780 | 3250 | 3245 | 3250 | 3245 | 1000 |
| 468 | 20250113 | 111900 | 1304781795 | 3240 | 3240 | 3240 | 3235 | 69 |
| 469 | 20250113 | 111800 | 1304558535 | 3250 | 3250 | 3250 | 3250 | 0 |
| 470 | 20250113 | 111700 | 1304558535 | 3250 | 3250 | 3250 | 3250 | 50 |
| 471 | 20250113 | 111600 | 1304396035 | 3250 | 3250 | 3250 | 3250 | 0 |
| 472 | 20250113 | 111500 | 1304396035 | 3250 | 3250 | 3250 | 3250 | 0 |
| 473 | 20250113 | 111400 | 1304396035 | 3250 | 3250 | 3250 | 3250 | 3 |
| 474 | 20250113 | 111300 | 1304386285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 475 | 20250113 | 111200 | 1304386285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 476 | 20250113 | 111100 | 1304386285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 477 | 20250113 | 111000 | 1304386285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 478 | 20250113 | 110900 | 1304386285 | 3250 | 3250 | 3250 | 3250 | 1508 |
| 479 | 20250113 | 110800 | 1299485285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 480 | 20250113 | 110700 | 1299485285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 481 | 20250113 | 110600 | 1299485285 | 3250 | 3250 | 3250 | 3250 | 18 |
| 482 | 20250113 | 110500 | 1299426785 | 3250 | 3250 | 3250 | 3250 | 0 |
| 483 | 20250113 | 110400 | 1299426785 | 3250 | 3240 | 3250 | 3240 | 1000 |
| 484 | 20250113 | 110300 | 1296183465 | 3240 | 3240 | 3240 | 3240 | 0 |
| 485 | 20250113 | 110200 | 1296183465 | 3240 | 3240 | 3240 | 3235 | 1342 |
| 486 | 20250113 | 110100 | 1291835435 | 3240 | 3245 | 3245 | 3240 | 1218 |
| 487 | 20250113 | 110000 | 1287886935 | 3230 | 3230 | 3230 | 3230 | 5 |
| 488 | 20250113 | 105900 | 1287870785 | 3230 | 3230 | 3230 | 3230 | 0 |
| 489 | 20250113 | 105800 | 1287870785 | 3230 | 3230 | 3230 | 3230 | 651 |
| 490 | 20250113 | 105700 | 1285768055 | 3230 | 3230 | 3230 | 3230 | 0 |
| 491 | 20250113 | 105600 | 1285768055 | 3230 | 3230 | 3230 | 3230 | 1281 |
| 492 | 20250113 | 105500 | 1281630425 | 3230 | 3240 | 3240 | 3230 | 11 |
| 493 | 20250113 | 105400 | 1281594885 | 3230 | 3230 | 3230 | 3230 | 0 |
| 494 | 20250113 | 105300 | 1281594885 | 3230 | 3230 | 3230 | 3230 | 0 |
| 495 | 20250113 | 105200 | 1281594885 | 3230 | 3230 | 3230 | 3230 | 348 |
| 496 | 20250113 | 105100 | 1280470845 | 3210 | 3215 | 3215 | 3210 | 104 |
| 497 | 20250113 | 105000 | 1280136785 | 3210 | 3245 | 3245 | 3210 | 10028 |
| 498 | 20250113 | 104900 | 1247900225 | 3250 | 3255 | 3255 | 3250 | 763 |
| 499 | 20250113 | 104800 | 1245420425 | 3250 | 3250 | 3250 | 3250 | 377 |
| 500 | 20250113 | 104700 | 1244195175 | 3255 | 3255 | 3255 | 3255 | 4664 |
| 501 | 20250113 | 104600 | 1229013855 | 3260 | 3260 | 3260 | 3260 | 0 |
| 502 | 20250113 | 104500 | 1229013855 | 3260 | 3260 | 3260 | 3260 | 4082 |
| 503 | 20250113 | 104400 | 1215706535 | 3260 | 3260 | 3260 | 3260 | 5000 |
| 504 | 20250113 | 104300 | 1199406535 | 3260 | 3260 | 3260 | 3260 | 0 |
| 505 | 20250113 | 104200 | 1199406535 | 3260 | 3260 | 3260 | 3260 | 194 |
| 506 | 20250113 | 104100 | 1198774095 | 3270 | 3270 | 3270 | 3270 | 0 |
| 507 | 20250113 | 104000 | 1198774095 | 3270 | 3270 | 3270 | 3265 | 222 |
| 508 | 20250113 | 103900 | 1198048160 | 3270 | 3265 | 3270 | 3265 | 123 |
| 509 | 20250113 | 103800 | 1197646560 | 3265 | 3265 | 3265 | 3265 | 5 |
| 510 | 20250113 | 103700 | 1197630235 | 3265 | 3270 | 3270 | 3265 | 4000 |
| 511 | 20250113 | 103600 | 1184568550 | 3270 | 3265 | 3270 | 3265 | 2669 |
| 512 | 20250113 | 103500 | 1175842060 | 3265 | 3270 | 3270 | 3265 | 72 |
| 513 | 20250113 | 103400 | 1175606670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 514 | 20250113 | 103300 | 1175606670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 515 | 20250113 | 103200 | 1175606670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 516 | 20250113 | 103100 | 1175606670 | 3275 | 3270 | 3275 | 3270 | 8501 |
| 517 | 20250113 | 103000 | 1147785930 | 3270 | 3270 | 3270 | 3270 | 15 |
| 518 | 20250113 | 102900 | 1147736880 | 3265 | 3265 | 3265 | 3265 | 1 |
| 519 | 20250113 | 102800 | 1147733615 | 3275 | 3275 | 3275 | 3275 | 0 |
| 520 | 20250113 | 102700 | 1147733615 | 3275 | 3255 | 3275 | 3255 | 4708 |
| 521 | 20250113 | 102600 | 1132340685 | 3270 | 3270 | 3270 | 3270 | 0 |
| 522 | 20250113 | 102500 | 1132340685 | 3270 | 3270 | 3270 | 3270 | 0 |
| 523 | 20250113 | 102400 | 1132340685 | 3270 | 3270 | 3270 | 3270 | 0 |
| 524 | 20250113 | 102300 | 1132340685 | 3270 | 3260 | 3270 | 3260 | 3087 |
| 525 | 20250113 | 102200 | 1122259085 | 3255 | 3255 | 3255 | 3255 | 1375 |
| 526 | 20250113 | 102100 | 1117783460 | 3255 | 3255 | 3255 | 3255 | 7 |
| 527 | 20250113 | 102000 | 1117760675 | 3255 | 3255 | 3255 | 3255 | 80 |
| 528 | 20250113 | 101900 | 1117500275 | 3255 | 3255 | 3255 | 3255 | 7 |
| 529 | 20250113 | 101800 | 1117477490 | 3255 | 3255 | 3255 | 3255 | 90 |
| 530 | 20250113 | 101700 | 1117184540 | 3265 | 3265 | 3265 | 3265 | 0 |
| 531 | 20250113 | 101600 | 1117184540 | 3265 | 3265 | 3265 | 3265 | 22 |
| 532 | 20250113 | 101500 | 1117112710 | 3255 | 3255 | 3255 | 3255 | 6781 |
| 533 | 20250113 | 101400 | 1095040555 | 3265 | 3265 | 3265 | 3265 | 317 |
| 534 | 20250113 | 101300 | 1094005550 | 3270 | 3275 | 3275 | 3270 | 492 |
| 535 | 20250113 | 101200 | 1092395775 | 3280 | 3275 | 3280 | 3275 | 5490 |
| 536 | 20250113 | 101100 | 1074408265 | 3270 | 3260 | 3270 | 3260 | 4102 |
| 537 | 20250113 | 101000 | 1061004670 | 3260 | 3255 | 3260 | 3255 | 3102 |
| 538 | 20250113 | 100900 | 1050903760 | 3250 | 3250 | 3250 | 3250 | 370 |
| 539 | 20250113 | 100800 | 1049701260 | 3250 | 3250 | 3250 | 3250 | 801 |
| 540 | 20250113 | 100700 | 1047098010 | 3250 | 3235 | 3250 | 3235 | 1708 |
| 541 | 20250113 | 100600 | 1041551740 | 3250 | 3225 | 3250 | 3225 | 3043 |
| 542 | 20250113 | 100500 | 1031676310 | 3215 | 3225 | 3225 | 3215 | 4552 |
| 543 | 20250113 | 100400 | 1017000660 | 3230 | 3235 | 3235 | 3230 | 1677 |
| 544 | 20250113 | 100300 | 1011579375 | 3235 | 3260 | 3260 | 3235 | 949 |
| 545 | 20250113 | 100200 | 1008485835 | 3255 | 3255 | 3255 | 3255 | 0 |
| 546 | 20250113 | 100100 | 1008485835 | 3255 | 3255 | 3255 | 3255 | 122 |
| 547 | 20250113 | 100000 | 1008088725 | 3255 | 3240 | 3255 | 3235 | 1020 |
| 548 | 20250113 | 095900 | 1004783980 | 3250 | 3245 | 3250 | 3240 | 889 |
| 549 | 20250113 | 095800 | 1001897505 | 3250 | 3255 | 3260 | 3250 | 7 |
| 550 | 20250113 | 095700 | 1001874725 | 3250 | 3255 | 3255 | 3250 | 2523 |
| 551 | 20250113 | 095600 | 993672475 | 3260 | 3260 | 3260 | 3260 | 7 |
| 552 | 20250113 | 095500 | 993649655 | 3260 | 3260 | 3265 | 3255 | 2161 |
| 553 | 20250113 | 095400 | 986609995 | 3265 | 3265 | 3265 | 3265 | 1574 |
| 554 | 20250113 | 095300 | 981470885 | 3265 | 3265 | 3265 | 3265 | 251 |
| 555 | 20250113 | 095200 | 980651370 | 3255 | 3275 | 3275 | 3255 | 2138 |
| 556 | 20250113 | 095100 | 973681330 | 3275 | 3275 | 3275 | 3275 | 306 |
| 557 | 20250113 | 095000 | 972679180 | 3265 | 3265 | 3265 | 3265 | 2280 |
| 558 | 20250113 | 094900 | 965234980 | 3265 | 3280 | 3285 | 3265 | 9739 |
| 559 | 20250113 | 094800 | 933376490 | 3285 | 3280 | 3285 | 3280 | 1961 |
| 560 | 20250113 | 094700 | 926941025 | 3270 | 3290 | 3290 | 3265 | 1133 |
| 561 | 20250113 | 094600 | 923236400 | 3295 | 3285 | 3300 | 3260 | 30927 |
| 562 | 20250113 | 094500 | 821659025 | 3260 | 3275 | 3280 | 3260 | 22424 |
| 563 | 20250113 | 094400 | 748332640 | 3275 | 3265 | 3275 | 3260 | 3736 |
| 564 | 20250113 | 094300 | 736125670 | 3265 | 3250 | 3265 | 3250 | 9388 |
| 565 | 20250113 | 094200 | 705539735 | 3255 | 3260 | 3260 | 3255 | 4083 |
| 566 | 20250113 | 094100 | 692245475 | 3255 | 3265 | 3265 | 3255 | 163 |
| 567 | 20250113 | 094000 | 691714140 | 3265 | 3260 | 3265 | 3260 | 3737 |
| 568 | 20250113 | 093900 | 679528190 | 3250 | 3255 | 3255 | 3250 | 1485 |
| 569 | 20250113 | 093800 | 674696775 | 3255 | 3250 | 3255 | 3250 | 585 |
| 570 | 20250113 | 093700 | 672792725 | 3255 | 3250 | 3255 | 3250 | 189 |
| 571 | 20250113 | 093600 | 672177975 | 3230 | 3255 | 3255 | 3230 | 1005 |
| 572 | 20250113 | 093500 | 668922690 | 3260 | 3250 | 3260 | 3235 | 6797 |
| 573 | 20250113 | 093400 | 646837815 | 3255 | 3245 | 3255 | 3235 | 4854 |
| 574 | 20250113 | 093300 | 631063520 | 3245 | 3250 | 3250 | 3245 | 94 |
| 575 | 20250113 | 093200 | 630758485 | 3250 | 3225 | 3250 | 3225 | 3459 |
| 576 | 20250113 | 093100 | 619535705 | 3225 | 3225 | 3225 | 3225 | 100 |
| 577 | 20250113 | 093000 | 619213205 | 3245 | 3245 | 3245 | 3245 | 2 |
| 578 | 20250113 | 092900 | 619206715 | 3245 | 3245 | 3245 | 3245 | 69 |
| 579 | 20250113 | 092800 | 618982810 | 3245 | 3245 | 3245 | 3245 | 150 |
| 580 | 20250113 | 092700 | 618496060 | 3245 | 3245 | 3245 | 3240 | 2588 |
| 581 | 20250113 | 092600 | 610098160 | 3250 | 3250 | 3250 | 3250 | 1 |
| 582 | 20250113 | 092500 | 610094910 | 3250 | 3245 | 3250 | 3245 | 1000 |
| 583 | 20250113 | 092400 | 606847175 | 3250 | 3240 | 3250 | 3240 | 3122 |
| 584 | 20250113 | 092300 | 596706025 | 3225 | 3250 | 3250 | 3225 | 2173 |
| 585 | 20250113 | 092200 | 589672780 | 3250 | 3255 | 3255 | 3225 | 35647 |
| 586 | 20250113 | 092100 | 474633310 | 3275 | 3250 | 3275 | 3250 | 2333 |
| 587 | 20250113 | 092000 | 467001585 | 3250 | 3275 | 3275 | 3250 | 1450 |
| 588 | 20250113 | 091900 | 462265840 | 3275 | 3270 | 3280 | 3270 | 6213 |
| 589 | 20250113 | 091800 | 441917310 | 3270 | 3225 | 3270 | 3225 | 11268 |
| 590 | 20250113 | 091700 | 405198685 | 3225 | 3230 | 3250 | 3220 | 6033 |
| 591 | 20250113 | 091600 | 385623650 | 3230 | 3250 | 3250 | 3230 | 60 |
| 592 | 20250113 | 091500 | 385428750 | 3250 | 3220 | 3250 | 3220 | 3011 |
| 593 | 20250113 | 091400 | 375656210 | 3215 | 3225 | 3250 | 3215 | 1039 |
| 594 | 20250113 | 091300 | 372305345 | 3255 | 3225 | 3255 | 3225 | 2250 |
| 595 | 20250113 | 091200 | 364981625 | 3250 | 3230 | 3250 | 3220 | 7656 |
| 596 | 20250113 | 091100 | 340291360 | 3230 | 3245 | 3250 | 3230 | 2250 |
| 597 | 20250113 | 091000 | 332984360 | 3225 | 3235 | 3245 | 3225 | 8909 |
| 598 | 20250113 | 090900 | 304173245 | 3235 | 3250 | 3270 | 3225 | 7410 |
| 599 | 20250113 | 090800 | 280051650 | 3250 | 3255 | 3265 | 3250 | 9349 |
| 600 | 20250113 | 090700 | 249648870 | 3270 | 3245 | 3270 | 3235 | 6216 |
| 601 | 20250113 | 090600 | 229420465 | 3250 | 3230 | 3250 | 3195 | 4638 |
| 602 | 20250113 | 090500 | 214432440 | 3215 | 3215 | 3235 | 3215 | 5822 |
| 603 | 20250113 | 090400 | 195639475 | 3220 | 3190 | 3220 | 3165 | 4195 |
| 604 | 20250113 | 090300 | 182227510 | 3190 | 3255 | 3255 | 3190 | 3276 |
| 605 | 20250113 | 090200 | 171742685 | 3240 | 3245 | 3275 | 3190 | 13476 |
| 606 | 20250113 | 090100 | 127928415 | 3250 | 3095 | 3250 | 3095 | 21594 |
| 607 | 20250113 | 090000 | 58980890 | 3090 | 3170 | 3170 | 3000 | 18659 |