30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 3 | 20250114 | 191100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20250114 | 191000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20250114 | 190900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20250114 | 190800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20250114 | 190700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20250114 | 190600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20250114 | 190500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20250114 | 190400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20250114 | 190300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20250114 | 190200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20250114 | 190100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20250114 | 190000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20250114 | 185900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20250114 | 185800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20250114 | 185700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20250114 | 185600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20250114 | 185500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20250114 | 185400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20250114 | 185300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20250114 | 185200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20250114 | 185100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20250114 | 185000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20250114 | 184900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20250114 | 184800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20250114 | 184700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20250114 | 184600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20250114 | 184500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20250114 | 184400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20250114 | 184300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20250114 | 184200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 33 | 20250114 | 184100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20250114 | 184000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20250114 | 183900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20250114 | 183800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20250114 | 183700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20250114 | 183600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20250114 | 183500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20250114 | 183400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20250114 | 183300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20250114 | 183200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20250114 | 183100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20250114 | 183000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20250114 | 182900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20250114 | 182800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20250114 | 182700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20250114 | 182600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20250114 | 182500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20250114 | 182400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20250114 | 182300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20250114 | 182200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20250114 | 182100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20250114 | 182000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20250114 | 181900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20250114 | 181800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20250114 | 181700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20250114 | 181600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20250114 | 181500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20250114 | 181400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20250114 | 181300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20250114 | 181200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 63 | 20250114 | 181100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20250114 | 181000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20250114 | 180900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20250114 | 180800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20250114 | 180700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20250114 | 180600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20250114 | 180500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20250114 | 180400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20250114 | 180300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20250114 | 180200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20250114 | 180100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20250114 | 180000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20250114 | 175900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20250114 | 175800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20250114 | 175700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20250114 | 175600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20250114 | 175500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20250114 | 175400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20250114 | 175300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20250114 | 175200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20250114 | 175100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20250114 | 175000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20250114 | 174900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20250114 | 174800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20250114 | 174700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20250114 | 174600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20250114 | 174500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20250114 | 174400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20250114 | 174300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20250114 | 174200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 93 | 20250114 | 174100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20250114 | 174000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20250114 | 173900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20250114 | 173800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20250114 | 173700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20250114 | 173600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20250114 | 173500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20250114 | 173400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20250114 | 173300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20250114 | 173200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20250114 | 173100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20250114 | 173000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20250114 | 172900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20250114 | 172800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20250114 | 172700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20250114 | 172600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20250114 | 172500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20250114 | 172400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20250114 | 172300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20250114 | 172200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20250114 | 172100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20250114 | 172000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20250114 | 171900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20250114 | 171800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20250114 | 171700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20250114 | 171600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20250114 | 171500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20250114 | 171400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20250114 | 171300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20250114 | 171200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 123 | 20250114 | 171100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20250114 | 171000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20250114 | 170900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20250114 | 170800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20250114 | 170700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20250114 | 170600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20250114 | 170500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20250114 | 170400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20250114 | 170300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20250114 | 170200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20250114 | 170100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20250114 | 170000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20250114 | 165900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20250114 | 165800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20250114 | 165700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20250114 | 165600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20250114 | 165500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20250114 | 165400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20250114 | 165300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20250114 | 165200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20250114 | 165100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20250114 | 165000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20250114 | 164900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20250114 | 164800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20250114 | 164700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20250114 | 164600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20250114 | 164500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20250114 | 164400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20250114 | 164300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20250114 | 164200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 153 | 20250114 | 164100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20250114 | 164000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20250114 | 163900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20250114 | 163800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20250114 | 163700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20250114 | 163600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20250114 | 163500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20250114 | 163400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20250114 | 163300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20250114 | 163200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20250114 | 163100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20250114 | 163000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20250114 | 162900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20250114 | 162800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20250114 | 162700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20250114 | 162600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20250114 | 162500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20250114 | 162400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20250114 | 162300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20250114 | 162200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20250114 | 162100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20250114 | 162000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20250114 | 161900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20250114 | 161800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20250114 | 161700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20250114 | 161600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20250114 | 161500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20250114 | 161400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20250114 | 161300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20250114 | 161200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 183 | 20250114 | 161100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20250114 | 161000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20250114 | 160900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20250114 | 160800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20250114 | 160700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20250114 | 160600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20250114 | 160500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20250114 | 160400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20250114 | 160300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20250114 | 160200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20250114 | 160100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20250114 | 160000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20250114 | 155900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20250114 | 155800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20250114 | 155700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20250114 | 155600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20250114 | 155500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20250114 | 155400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20250114 | 155300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20250114 | 155200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20250114 | 155100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20250114 | 155000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20250114 | 154900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20250114 | 154800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20250114 | 154700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20250114 | 154600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20250114 | 154500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20250114 | 154400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20250114 | 154300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20250114 | 154200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 213 | 20250114 | 154100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20250114 | 154000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20250114 | 153900 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20250114 | 153800 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20250114 | 153700 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20250114 | 153600 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20250114 | 153500 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20250114 | 153400 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20250114 | 153300 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20250114 | 153200 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20250114 | 153100 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20250114 | 153000 | 1122977775 | 2460 | 2460 | 2460 | 2460 | 8632 |
| 225 | 20250114 | 152900 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20250114 | 152800 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20250114 | 152700 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20250114 | 152600 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20250114 | 152500 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20250114 | 152400 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20250114 | 152300 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20250114 | 152200 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20250114 | 152100 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20250114 | 152000 | 1101743055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20250114 | 151900 | 1101743055 | 2470 | 2460 | 2470 | 2455 | 10280 |
| 236 | 20250114 | 151800 | 1076424480 | 2460 | 2460 | 2460 | 2460 | 84 |
| 237 | 20250114 | 151700 | 1076217840 | 2460 | 2455 | 2460 | 2455 | 766 |
| 238 | 20250114 | 151600 | 1074337240 | 2460 | 2460 | 2460 | 2460 | 58 |
| 239 | 20250114 | 151500 | 1074194560 | 2460 | 2455 | 2460 | 2455 | 898 |
| 240 | 20250114 | 151400 | 1071989945 | 2455 | 2455 | 2455 | 2450 | 2166 |
| 241 | 20250114 | 151300 | 1066678135 | 2455 | 2450 | 2455 | 2445 | 2524 |
| 242 | 20250114 | 151200 | 1060495410 | 2450 | 2455 | 2455 | 2450 | 1071 |
| 243 | 20250114 | 151100 | 1057868475 | 2455 | 2455 | 2455 | 2455 | 250 |
| 244 | 20250114 | 151000 | 1057254725 | 2450 | 2450 | 2450 | 2450 | 5 |
| 245 | 20250114 | 150900 | 1057242475 | 2450 | 2450 | 2455 | 2450 | 1304 |
| 246 | 20250114 | 150800 | 1054047640 | 2455 | 2455 | 2455 | 2450 | 2330 |
| 247 | 20250114 | 150700 | 1048338625 | 2455 | 2460 | 2460 | 2455 | 2549 |
| 248 | 20250114 | 150600 | 1042068135 | 2460 | 2460 | 2460 | 2460 | 1 |
| 249 | 20250114 | 150500 | 1042065675 | 2450 | 2460 | 2460 | 2450 | 38 |
| 250 | 20250114 | 150400 | 1041972435 | 2460 | 2455 | 2460 | 2455 | 874 |
| 251 | 20250114 | 150300 | 1039826760 | 2460 | 2460 | 2460 | 2455 | 106 |
| 252 | 20250114 | 150200 | 1039566505 | 2460 | 2455 | 2460 | 2450 | 1727 |
| 253 | 20250114 | 150100 | 1035327210 | 2455 | 2455 | 2455 | 2455 | 666 |
| 254 | 20250114 | 150000 | 1033692180 | 2455 | 2445 | 2455 | 2445 | 9203 |
| 255 | 20250114 | 145900 | 1011147420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 256 | 20250114 | 145800 | 1011147420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 257 | 20250114 | 145700 | 1011147420 | 2445 | 2440 | 2445 | 2440 | 2298 |
| 258 | 20250114 | 145600 | 1005540190 | 2445 | 2440 | 2445 | 2440 | 1498 |
| 259 | 20250114 | 145500 | 1001880080 | 2445 | 2450 | 2450 | 2445 | 1310 |
| 260 | 20250114 | 145400 | 998677115 | 2450 | 2450 | 2450 | 2450 | 1407 |
| 261 | 20250114 | 145300 | 995229965 | 2450 | 2445 | 2450 | 2445 | 2325 |
| 262 | 20250114 | 145200 | 989544745 | 2445 | 2445 | 2445 | 2445 | 19 |
| 263 | 20250114 | 145100 | 989498290 | 2445 | 2445 | 2450 | 2445 | 1307 |
| 264 | 20250114 | 145000 | 986302670 | 2445 | 2445 | 2445 | 2435 | 7 |
| 265 | 20250114 | 144900 | 986285585 | 2440 | 2445 | 2445 | 2435 | 6555 |
| 266 | 20250114 | 144800 | 970294370 | 2440 | 2440 | 2440 | 2440 | 5100 |
| 267 | 20250114 | 144700 | 957850370 | 2440 | 2440 | 2440 | 2440 | 10 |
| 268 | 20250114 | 144600 | 957825970 | 2445 | 2445 | 2445 | 2440 | 5010 |
| 269 | 20250114 | 144500 | 945601520 | 2445 | 2445 | 2445 | 2445 | 407 |
| 270 | 20250114 | 144400 | 944606405 | 2440 | 2440 | 2440 | 2440 | 0 |
| 271 | 20250114 | 144300 | 944606405 | 2440 | 2440 | 2440 | 2440 | 500 |
| 272 | 20250114 | 144200 | 943386405 | 2435 | 2445 | 2445 | 2435 | 5388 |
| 273 | 20250114 | 144100 | 930229220 | 2450 | 2440 | 2450 | 2440 | 14150 |
| 274 | 20250114 | 144000 | 895655550 | 2440 | 2435 | 2440 | 2435 | 230 |
| 275 | 20250114 | 143900 | 895095000 | 2435 | 2435 | 2435 | 2435 | 118 |
| 276 | 20250114 | 143800 | 894807670 | 2435 | 2435 | 2435 | 2435 | 115 |
| 277 | 20250114 | 143700 | 894527645 | 2435 | 2440 | 2440 | 2435 | 4219 |
| 278 | 20250114 | 143600 | 884253285 | 2440 | 2440 | 2440 | 2440 | 380 |
| 279 | 20250114 | 143500 | 883326085 | 2445 | 2445 | 2445 | 2445 | 1 |
| 280 | 20250114 | 143400 | 883323640 | 2435 | 2440 | 2440 | 2435 | 5632 |
| 281 | 20250114 | 143300 | 869583220 | 2435 | 2435 | 2435 | 2435 | 10 |
| 282 | 20250114 | 143200 | 869558870 | 2440 | 2440 | 2440 | 2440 | 410 |
| 283 | 20250114 | 143100 | 868558470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 284 | 20250114 | 143000 | 868558470 | 2440 | 2440 | 2440 | 2440 | 500 |
| 285 | 20250114 | 142900 | 867338470 | 2445 | 2440 | 2445 | 2440 | 1267 |
| 286 | 20250114 | 142800 | 864246940 | 2440 | 2440 | 2440 | 2440 | 1102 |
| 287 | 20250114 | 142700 | 861558060 | 2440 | 2440 | 2440 | 2440 | 1200 |
| 288 | 20250114 | 142600 | 858630060 | 2440 | 2440 | 2440 | 2440 | 1100 |
| 289 | 20250114 | 142500 | 855946060 | 2440 | 2440 | 2440 | 2440 | 3114 |
| 290 | 20250114 | 142400 | 848347900 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 291 | 20250114 | 142300 | 845907900 | 2445 | 2440 | 2445 | 2440 | 2 |
| 292 | 20250114 | 142200 | 845903015 | 2440 | 2435 | 2440 | 2435 | 2042 |
| 293 | 20250114 | 142100 | 840920580 | 2435 | 2435 | 2435 | 2435 | 297 |
| 294 | 20250114 | 142000 | 840197385 | 2435 | 2435 | 2435 | 2435 | 2465 |
| 295 | 20250114 | 141900 | 834195110 | 2435 | 2435 | 2435 | 2435 | 3770 |
| 296 | 20250114 | 141800 | 825015160 | 2440 | 2440 | 2445 | 2440 | 7326 |
| 297 | 20250114 | 141700 | 807135370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 298 | 20250114 | 141600 | 807135370 | 2440 | 2440 | 2440 | 2440 | 2195 |
| 299 | 20250114 | 141500 | 801779570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 300 | 20250114 | 141400 | 801779570 | 2440 | 2440 | 2440 | 2440 | 1167 |
| 301 | 20250114 | 141300 | 798932090 | 2435 | 2440 | 2440 | 2420 | 8666 |
| 302 | 20250114 | 141200 | 777880635 | 2440 | 2440 | 2440 | 2440 | 0 |
| 303 | 20250114 | 141100 | 777880635 | 2440 | 2445 | 2445 | 2440 | 112 |
| 304 | 20250114 | 141000 | 777607350 | 2445 | 2445 | 2445 | 2445 | 0 |
| 305 | 20250114 | 140900 | 777607350 | 2445 | 2445 | 2445 | 2445 | 0 |
| 306 | 20250114 | 140800 | 777607350 | 2445 | 2445 | 2445 | 2445 | 1244 |
| 307 | 20250114 | 140700 | 774565770 | 2440 | 2440 | 2440 | 2440 | 0 |
| 308 | 20250114 | 140600 | 774565770 | 2440 | 2445 | 2445 | 2440 | 1639 |
| 309 | 20250114 | 140500 | 770566555 | 2445 | 2445 | 2445 | 2445 | 10 |
| 310 | 20250114 | 140400 | 770542105 | 2445 | 2445 | 2445 | 2445 | 0 |
| 311 | 20250114 | 140300 | 770542105 | 2445 | 2440 | 2445 | 2440 | 1025 |
| 312 | 20250114 | 140200 | 768040980 | 2440 | 2440 | 2440 | 2440 | 0 |
| 313 | 20250114 | 140100 | 768040980 | 2440 | 2440 | 2440 | 2440 | 1801 |
| 314 | 20250114 | 140000 | 763646540 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 315 | 20250114 | 135900 | 761206540 | 2440 | 2440 | 2440 | 2440 | 787 |
| 316 | 20250114 | 135800 | 759286260 | 2440 | 2440 | 2440 | 2440 | 200 |
| 317 | 20250114 | 135700 | 758798260 | 2445 | 2445 | 2445 | 2445 | 2135 |
| 318 | 20250114 | 135600 | 753578185 | 2445 | 2445 | 2445 | 2445 | 4 |
| 319 | 20250114 | 135500 | 753568405 | 2445 | 2440 | 2445 | 2440 | 1341 |
| 320 | 20250114 | 135400 | 750296290 | 2435 | 2440 | 2440 | 2435 | 5387 |
| 321 | 20250114 | 135300 | 737153370 | 2445 | 2445 | 2445 | 2445 | 37 |
| 322 | 20250114 | 135200 | 737062905 | 2440 | 2440 | 2440 | 2440 | 506 |
| 323 | 20250114 | 135100 | 735828265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 324 | 20250114 | 135000 | 735828265 | 2435 | 2440 | 2440 | 2435 | 519 |
| 325 | 20250114 | 134900 | 734561930 | 2440 | 2440 | 2440 | 2440 | 272 |
| 326 | 20250114 | 134800 | 733898250 | 2440 | 2445 | 2445 | 2440 | 3820 |
| 327 | 20250114 | 134700 | 724573950 | 2440 | 2445 | 2445 | 2440 | 1512 |
| 328 | 20250114 | 134600 | 720879170 | 2445 | 2445 | 2445 | 2445 | 989 |
| 329 | 20250114 | 134500 | 718461065 | 2445 | 2445 | 2445 | 2445 | 138 |
| 330 | 20250114 | 134400 | 718123655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 331 | 20250114 | 134300 | 718123655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 332 | 20250114 | 134200 | 718123655 | 2450 | 2445 | 2450 | 2445 | 255 |
| 333 | 20250114 | 134100 | 717500175 | 2445 | 2445 | 2445 | 2445 | 393 |
| 334 | 20250114 | 134000 | 716539290 | 2445 | 2445 | 2450 | 2445 | 33 |
| 335 | 20250114 | 133900 | 716458595 | 2445 | 2445 | 2445 | 2445 | 1001 |
| 336 | 20250114 | 133800 | 714011150 | 2440 | 2440 | 2440 | 2440 | 960 |
| 337 | 20250114 | 133700 | 711668750 | 2445 | 2445 | 2445 | 2445 | 3505 |
| 338 | 20250114 | 133600 | 703099025 | 2440 | 2440 | 2440 | 2440 | 672 |
| 339 | 20250114 | 133500 | 701459345 | 2440 | 2440 | 2440 | 2440 | 5790 |
| 340 | 20250114 | 133400 | 687331745 | 2440 | 2440 | 2440 | 2440 | 10 |
| 341 | 20250114 | 133300 | 687307345 | 2445 | 2445 | 2445 | 2445 | 22 |
| 342 | 20250114 | 133200 | 687253555 | 2445 | 2445 | 2445 | 2445 | 123 |
| 343 | 20250114 | 133100 | 686952820 | 2440 | 2440 | 2440 | 2440 | 10 |
| 344 | 20250114 | 133000 | 686928420 | 2440 | 2440 | 2440 | 2440 | 901 |
| 345 | 20250114 | 132900 | 684729980 | 2440 | 2440 | 2440 | 2440 | 5731 |
| 346 | 20250114 | 132800 | 670746340 | 2435 | 2435 | 2435 | 2435 | 700 |
| 347 | 20250114 | 132700 | 669041840 | 2435 | 2435 | 2435 | 2435 | 0 |
| 348 | 20250114 | 132600 | 669041840 | 2435 | 2435 | 2435 | 2435 | 99 |
| 349 | 20250114 | 132500 | 668800775 | 2435 | 2440 | 2440 | 2435 | 416 |
| 350 | 20250114 | 132400 | 667787790 | 2435 | 2435 | 2435 | 2435 | 532 |
| 351 | 20250114 | 132300 | 666492370 | 2440 | 2440 | 2440 | 2440 | 1 |
| 352 | 20250114 | 132200 | 666489930 | 2440 | 2440 | 2440 | 2440 | 0 |
| 353 | 20250114 | 132100 | 666489930 | 2440 | 2440 | 2440 | 2440 | 200 |
| 354 | 20250114 | 132000 | 666001930 | 2440 | 2440 | 2440 | 2440 | 0 |
| 355 | 20250114 | 131900 | 666001930 | 2440 | 2440 | 2440 | 2440 | 0 |
| 356 | 20250114 | 131800 | 666001930 | 2440 | 2435 | 2440 | 2435 | 90 |
| 357 | 20250114 | 131700 | 665782430 | 2440 | 2440 | 2440 | 2440 | 0 |
| 358 | 20250114 | 131600 | 665782430 | 2440 | 2430 | 2440 | 2430 | 505 |
| 359 | 20250114 | 131500 | 664552760 | 2430 | 2430 | 2430 | 2430 | 545 |
| 360 | 20250114 | 131400 | 663228410 | 2435 | 2435 | 2435 | 2435 | 1899 |
| 361 | 20250114 | 131300 | 658604345 | 2435 | 2435 | 2435 | 2435 | 0 |
| 362 | 20250114 | 131200 | 658604345 | 2435 | 2435 | 2435 | 2435 | 104 |
| 363 | 20250114 | 131100 | 658351105 | 2435 | 2435 | 2435 | 2435 | 0 |
| 364 | 20250114 | 131000 | 658351105 | 2435 | 2435 | 2435 | 2435 | 0 |
| 365 | 20250114 | 130900 | 658351105 | 2435 | 2435 | 2435 | 2435 | 2 |
| 366 | 20250114 | 130800 | 658346235 | 2435 | 2435 | 2435 | 2435 | 2660 |
| 367 | 20250114 | 130700 | 651869135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 368 | 20250114 | 130600 | 651869135 | 2435 | 2430 | 2435 | 2430 | 651 |
| 369 | 20250114 | 130500 | 650286700 | 2435 | 2435 | 2435 | 2435 | 158 |
| 370 | 20250114 | 130400 | 649901970 | 2435 | 2435 | 2435 | 2430 | 1159 |
| 371 | 20250114 | 130300 | 647079855 | 2430 | 2435 | 2435 | 2430 | 340 |
| 372 | 20250114 | 130200 | 646253550 | 2435 | 2430 | 2435 | 2430 | 494 |
| 373 | 20250114 | 130100 | 645051155 | 2430 | 2430 | 2430 | 2430 | 72 |
| 374 | 20250114 | 130000 | 644876195 | 2435 | 2435 | 2435 | 2435 | 5 |
| 375 | 20250114 | 125900 | 644864020 | 2430 | 2430 | 2430 | 2430 | 4503 |
| 376 | 20250114 | 125800 | 633921730 | 2430 | 2430 | 2430 | 2430 | 100 |
| 377 | 20250114 | 125700 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 378 | 20250114 | 125600 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 379 | 20250114 | 125500 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 380 | 20250114 | 125400 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 381 | 20250114 | 125300 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 382 | 20250114 | 125200 | 633678730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 383 | 20250114 | 125100 | 633678730 | 2440 | 2440 | 2440 | 2440 | 200 |
| 384 | 20250114 | 125000 | 633190730 | 2440 | 2440 | 2440 | 2440 | 3 |
| 385 | 20250114 | 124900 | 633183410 | 2430 | 2430 | 2440 | 2430 | 55 |
| 386 | 20250114 | 124800 | 633049740 | 2440 | 2435 | 2440 | 2435 | 2 |
| 387 | 20250114 | 124700 | 633044865 | 2435 | 2435 | 2435 | 2435 | 0 |
| 388 | 20250114 | 124600 | 633044865 | 2435 | 2435 | 2435 | 2435 | 1316 |
| 389 | 20250114 | 124500 | 629840405 | 2440 | 2440 | 2440 | 2440 | 0 |
| 390 | 20250114 | 124400 | 629840405 | 2440 | 2435 | 2440 | 2435 | 1190 |
| 391 | 20250114 | 124300 | 626936815 | 2435 | 2435 | 2435 | 2435 | 1062 |
| 392 | 20250114 | 124200 | 624350845 | 2430 | 2430 | 2430 | 2430 | 4 |
| 393 | 20250114 | 124100 | 624341125 | 2430 | 2430 | 2430 | 2430 | 721 |
| 394 | 20250114 | 124000 | 622589095 | 2435 | 2435 | 2435 | 2435 | 201 |
| 395 | 20250114 | 123900 | 622099660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 396 | 20250114 | 123800 | 622099660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 397 | 20250114 | 123700 | 622099660 | 2430 | 2430 | 2430 | 2430 | 917 |
| 398 | 20250114 | 123600 | 619871350 | 2435 | 2435 | 2435 | 2435 | 0 |
| 399 | 20250114 | 123500 | 619871350 | 2435 | 2435 | 2435 | 2435 | 2 |
| 400 | 20250114 | 123400 | 619866480 | 2425 | 2430 | 2430 | 2425 | 600 |
| 401 | 20250114 | 123300 | 618408875 | 2430 | 2430 | 2430 | 2430 | 0 |
| 402 | 20250114 | 123200 | 618408875 | 2430 | 2430 | 2430 | 2430 | 0 |
| 403 | 20250114 | 123100 | 618408875 | 2430 | 2435 | 2435 | 2430 | 22 |
| 404 | 20250114 | 123000 | 618355405 | 2435 | 2430 | 2435 | 2425 | 260 |
| 405 | 20250114 | 122900 | 617723605 | 2430 | 2430 | 2430 | 2430 | 1271 |
| 406 | 20250114 | 122800 | 614635075 | 2430 | 2430 | 2430 | 2430 | 0 |
| 407 | 20250114 | 122700 | 614635075 | 2430 | 2430 | 2430 | 2430 | 300 |
| 408 | 20250114 | 122600 | 613906075 | 2430 | 2420 | 2430 | 2420 | 408 |
| 409 | 20250114 | 122500 | 612918685 | 2420 | 2420 | 2420 | 2420 | 353 |
| 410 | 20250114 | 122400 | 612064425 | 2430 | 2420 | 2430 | 2420 | 5187 |
| 411 | 20250114 | 122300 | 599498075 | 2410 | 2410 | 2410 | 2410 | 0 |
| 412 | 20250114 | 122200 | 599498075 | 2410 | 2410 | 2410 | 2410 | 43 |
| 413 | 20250114 | 122100 | 599394445 | 2410 | 2420 | 2420 | 2410 | 2014 |
| 414 | 20250114 | 122000 | 594535355 | 2420 | 2415 | 2420 | 2415 | 32 |
| 415 | 20250114 | 121900 | 594457920 | 2420 | 2420 | 2420 | 2420 | 0 |
| 416 | 20250114 | 121800 | 594457920 | 2420 | 2420 | 2420 | 2420 | 0 |
| 417 | 20250114 | 121700 | 594457920 | 2420 | 2420 | 2420 | 2420 | 1 |
| 418 | 20250114 | 121600 | 594455500 | 2415 | 2415 | 2415 | 2415 | 40 |
| 419 | 20250114 | 121500 | 594358900 | 2415 | 2415 | 2415 | 2415 | 260 |
| 420 | 20250114 | 121400 | 593731000 | 2415 | 2415 | 2415 | 2410 | 701 |
| 421 | 20250114 | 121300 | 592038450 | 2415 | 2415 | 2415 | 2415 | 100 |
| 422 | 20250114 | 121200 | 591796950 | 2415 | 2415 | 2415 | 2415 | 932 |
| 423 | 20250114 | 121100 | 589546170 | 2415 | 2420 | 2420 | 2415 | 200 |
| 424 | 20250114 | 121000 | 589063115 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20250114 | 120900 | 589063115 | 2420 | 2425 | 2425 | 2420 | 211 |
| 426 | 20250114 | 120800 | 588552490 | 2425 | 2425 | 2425 | 2425 | 1 |
| 427 | 20250114 | 120700 | 588550065 | 2425 | 2425 | 2425 | 2425 | 0 |
| 428 | 20250114 | 120600 | 588550065 | 2425 | 2420 | 2425 | 2420 | 491 |
| 429 | 20250114 | 120500 | 587361840 | 2415 | 2415 | 2415 | 2415 | 1 |
| 430 | 20250114 | 120400 | 587359425 | 2415 | 2415 | 2415 | 2415 | 115 |
| 431 | 20250114 | 120300 | 587081700 | 2420 | 2420 | 2420 | 2420 | 9 |
| 432 | 20250114 | 120200 | 587059920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 433 | 20250114 | 120100 | 587059920 | 2415 | 2415 | 2415 | 2415 | 1 |
| 434 | 20250114 | 120000 | 587057505 | 2420 | 2420 | 2420 | 2420 | 1 |
| 435 | 20250114 | 115900 | 587055085 | 2415 | 2415 | 2415 | 2415 | 0 |
| 436 | 20250114 | 115800 | 587055085 | 2415 | 2420 | 2420 | 2415 | 50 |
| 437 | 20250114 | 115700 | 586934285 | 2420 | 2420 | 2420 | 2420 | 2268 |
| 438 | 20250114 | 115600 | 581445725 | 2415 | 2420 | 2420 | 2415 | 646 |
| 439 | 20250114 | 115500 | 579885410 | 2420 | 2415 | 2420 | 2415 | 236 |
| 440 | 20250114 | 115400 | 579314295 | 2420 | 2420 | 2420 | 2420 | 254 |
| 441 | 20250114 | 115300 | 578699615 | 2415 | 2415 | 2415 | 2415 | 250 |
| 442 | 20250114 | 115200 | 578095865 | 2410 | 2410 | 2410 | 2410 | 0 |
| 443 | 20250114 | 115100 | 578095865 | 2410 | 2410 | 2410 | 2410 | 0 |
| 444 | 20250114 | 115000 | 578095865 | 2410 | 2410 | 2410 | 2410 | 0 |
| 445 | 20250114 | 114900 | 578095865 | 2410 | 2410 | 2410 | 2410 | 200 |
| 446 | 20250114 | 114800 | 577613865 | 2420 | 2420 | 2420 | 2420 | 0 |
| 447 | 20250114 | 114700 | 577613865 | 2420 | 2420 | 2420 | 2420 | 0 |
| 448 | 20250114 | 114600 | 577613865 | 2420 | 2420 | 2420 | 2410 | 119 |
| 449 | 20250114 | 114500 | 577326820 | 2420 | 2415 | 2420 | 2415 | 101 |
| 450 | 20250114 | 114400 | 577082900 | 2420 | 2415 | 2420 | 2415 | 1896 |
| 451 | 20250114 | 114300 | 572504055 | 2420 | 2420 | 2420 | 2420 | 0 |
| 452 | 20250114 | 114200 | 572504055 | 2420 | 2415 | 2420 | 2415 | 501 |
| 453 | 20250114 | 114100 | 571291640 | 2420 | 2420 | 2420 | 2415 | 187 |
| 454 | 20250114 | 114000 | 570839305 | 2415 | 2415 | 2415 | 2415 | 10 |
| 455 | 20250114 | 113900 | 570815155 | 2420 | 2420 | 2420 | 2420 | 100 |
| 456 | 20250114 | 113800 | 570573155 | 2420 | 2420 | 2420 | 2420 | 555 |
| 457 | 20250114 | 113700 | 569230055 | 2420 | 2420 | 2420 | 2420 | 4 |
| 458 | 20250114 | 113600 | 569220375 | 2415 | 2415 | 2415 | 2415 | 0 |
| 459 | 20250114 | 113500 | 569220375 | 2415 | 2415 | 2415 | 2415 | 640 |
| 460 | 20250114 | 113400 | 567674775 | 2415 | 2415 | 2415 | 2415 | 785 |
| 461 | 20250114 | 113300 | 565779000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 462 | 20250114 | 113200 | 565779000 | 2420 | 2410 | 2420 | 2410 | 52 |
| 463 | 20250114 | 113100 | 565653660 | 2410 | 2410 | 2410 | 2410 | 362 |
| 464 | 20250114 | 113000 | 564781240 | 2420 | 2420 | 2420 | 2420 | 124 |
| 465 | 20250114 | 112900 | 564481160 | 2420 | 2420 | 2420 | 2420 | 0 |
| 466 | 20250114 | 112800 | 564481160 | 2420 | 2420 | 2420 | 2420 | 0 |
| 467 | 20250114 | 112700 | 564481160 | 2420 | 2420 | 2420 | 2420 | 0 |
| 468 | 20250114 | 112600 | 564481160 | 2420 | 2415 | 2420 | 2410 | 202 |
| 469 | 20250114 | 112500 | 563993580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 470 | 20250114 | 112400 | 563993580 | 2420 | 2415 | 2420 | 2415 | 501 |
| 471 | 20250114 | 112300 | 562783660 | 2420 | 2420 | 2420 | 2420 | 3 |
| 472 | 20250114 | 112200 | 562776400 | 2420 | 2420 | 2420 | 2420 | 182 |
| 473 | 20250114 | 112100 | 562335960 | 2420 | 2420 | 2420 | 2415 | 9 |
| 474 | 20250114 | 112000 | 562314185 | 2420 | 2420 | 2420 | 2420 | 4 |
| 475 | 20250114 | 111900 | 562304505 | 2420 | 2420 | 2420 | 2420 | 3 |
| 476 | 20250114 | 111800 | 562297245 | 2420 | 2420 | 2420 | 2420 | 11 |
| 477 | 20250114 | 111700 | 562270625 | 2425 | 2425 | 2425 | 2425 | 0 |
| 478 | 20250114 | 111600 | 562270625 | 2425 | 2425 | 2425 | 2425 | 1 |
| 479 | 20250114 | 111500 | 562268200 | 2425 | 2420 | 2425 | 2400 | 5863 |
| 480 | 20250114 | 111400 | 548168480 | 2420 | 2420 | 2420 | 2420 | 96 |
| 481 | 20250114 | 111300 | 547936160 | 2415 | 2415 | 2415 | 2415 | 103 |
| 482 | 20250114 | 111200 | 547687415 | 2415 | 2415 | 2415 | 2415 | 0 |
| 483 | 20250114 | 111100 | 547687415 | 2415 | 2415 | 2415 | 2415 | 5 |
| 484 | 20250114 | 111000 | 547675340 | 2415 | 2415 | 2415 | 2415 | 220 |
| 485 | 20250114 | 110900 | 547144040 | 2415 | 2415 | 2415 | 2415 | 41 |
| 486 | 20250114 | 110800 | 547045025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 487 | 20250114 | 110700 | 547045025 | 2415 | 2415 | 2415 | 2415 | 9 |
| 488 | 20250114 | 110600 | 547023290 | 2405 | 2410 | 2415 | 2405 | 1173 |
| 489 | 20250114 | 110500 | 544201285 | 2415 | 2415 | 2415 | 2415 | 10 |
| 490 | 20250114 | 110400 | 544177135 | 2415 | 2410 | 2415 | 2410 | 501 |
| 491 | 20250114 | 110300 | 542969720 | 2415 | 2415 | 2415 | 2415 | 100 |
| 492 | 20250114 | 110200 | 542728220 | 2415 | 2415 | 2420 | 2415 | 122 |
| 493 | 20250114 | 110100 | 542433585 | 2415 | 2415 | 2415 | 2415 | 70 |
| 494 | 20250114 | 110000 | 542264535 | 2415 | 2410 | 2415 | 2410 | 1630 |
| 495 | 20250114 | 105900 | 538335975 | 2410 | 2420 | 2420 | 2410 | 1013 |
| 496 | 20250114 | 105800 | 535894575 | 2420 | 2420 | 2420 | 2420 | 0 |
| 497 | 20250114 | 105700 | 535894575 | 2420 | 2415 | 2420 | 2415 | 1010 |
| 498 | 20250114 | 105600 | 533455375 | 2420 | 2420 | 2420 | 2420 | 9 |
| 499 | 20250114 | 105500 | 533433595 | 2420 | 2420 | 2420 | 2420 | 19 |
| 500 | 20250114 | 105400 | 533387615 | 2420 | 2420 | 2420 | 2420 | 10 |
| 501 | 20250114 | 105300 | 533363415 | 2420 | 2420 | 2420 | 2420 | 11 |
| 502 | 20250114 | 105200 | 533336795 | 2420 | 2420 | 2420 | 2420 | 0 |
| 503 | 20250114 | 105100 | 533336795 | 2420 | 2420 | 2420 | 2420 | 7 |
| 504 | 20250114 | 105000 | 533319855 | 2415 | 2415 | 2415 | 2415 | 3 |
| 505 | 20250114 | 104900 | 533312610 | 2415 | 2415 | 2415 | 2415 | 490 |
| 506 | 20250114 | 104800 | 532129260 | 2420 | 2420 | 2420 | 2420 | 100 |
| 507 | 20250114 | 104700 | 531887260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 508 | 20250114 | 104600 | 531887260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 509 | 20250114 | 104500 | 531887260 | 2420 | 2420 | 2420 | 2420 | 10 |
| 510 | 20250114 | 104400 | 531863060 | 2420 | 2415 | 2420 | 2415 | 259 |
| 511 | 20250114 | 104300 | 531237525 | 2415 | 2420 | 2420 | 2415 | 375 |
| 512 | 20250114 | 104200 | 530331185 | 2425 | 2425 | 2425 | 2425 | 18 |
| 513 | 20250114 | 104100 | 530287535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 514 | 20250114 | 104000 | 530287535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 515 | 20250114 | 103900 | 530287535 | 2420 | 2420 | 2420 | 2420 | 60 |
| 516 | 20250114 | 103800 | 530142335 | 2425 | 2425 | 2425 | 2425 | 0 |
| 517 | 20250114 | 103700 | 530142335 | 2425 | 2425 | 2425 | 2425 | 1 |
| 518 | 20250114 | 103600 | 530139910 | 2420 | 2420 | 2420 | 2420 | 1205 |
| 519 | 20250114 | 103500 | 527223810 | 2420 | 2420 | 2420 | 2420 | 893 |
| 520 | 20250114 | 103400 | 525062750 | 2415 | 2415 | 2415 | 2415 | 0 |
| 521 | 20250114 | 103300 | 525062750 | 2415 | 2420 | 2420 | 2415 | 206 |
| 522 | 20250114 | 103200 | 524565210 | 2420 | 2420 | 2420 | 2420 | 165 |
| 523 | 20250114 | 103100 | 524165910 | 2420 | 2420 | 2420 | 2420 | 0 |
| 524 | 20250114 | 103000 | 524165910 | 2420 | 2415 | 2420 | 2415 | 6 |
| 525 | 20250114 | 102900 | 524151415 | 2425 | 2425 | 2425 | 2425 | 21 |
| 526 | 20250114 | 102800 | 524100490 | 2420 | 2425 | 2425 | 2420 | 1000 |
| 527 | 20250114 | 102700 | 521676490 | 2425 | 2425 | 2425 | 2425 | 8 |
| 528 | 20250114 | 102600 | 521657090 | 2425 | 2415 | 2425 | 2405 | 4074 |
| 529 | 20250114 | 102500 | 511824755 | 2415 | 2415 | 2415 | 2415 | 27 |
| 530 | 20250114 | 102400 | 511759550 | 2415 | 2410 | 2415 | 2410 | 13 |
| 531 | 20250114 | 102300 | 511728170 | 2415 | 2415 | 2415 | 2410 | 452 |
| 532 | 20250114 | 102200 | 510637340 | 2415 | 2415 | 2415 | 2410 | 2038 |
| 533 | 20250114 | 102100 | 505725130 | 2410 | 2415 | 2415 | 2410 | 909 |
| 534 | 20250114 | 102000 | 503534340 | 2415 | 2415 | 2415 | 2410 | 572 |
| 535 | 20250114 | 101900 | 502153660 | 2405 | 2410 | 2410 | 2405 | 467 |
| 536 | 20250114 | 101800 | 501030480 | 2405 | 2410 | 2410 | 2405 | 409 |
| 537 | 20250114 | 101700 | 500045710 | 2415 | 2415 | 2415 | 2415 | 4 |
| 538 | 20250114 | 101600 | 500036050 | 2415 | 2415 | 2415 | 2415 | 39 |
| 539 | 20250114 | 101500 | 499941865 | 2410 | 2410 | 2410 | 2410 | 200 |
| 540 | 20250114 | 101400 | 499459865 | 2410 | 2410 | 2410 | 2410 | 16 |
| 541 | 20250114 | 101300 | 499421305 | 2410 | 2410 | 2410 | 2405 | 2204 |
| 542 | 20250114 | 101200 | 494110665 | 2410 | 2410 | 2415 | 2405 | 1236 |
| 543 | 20250114 | 101100 | 491133800 | 2410 | 2410 | 2410 | 2410 | 167 |
| 544 | 20250114 | 101000 | 490731330 | 2410 | 2410 | 2410 | 2410 | 605 |
| 545 | 20250114 | 100900 | 489273280 | 2410 | 2410 | 2410 | 2410 | 110 |
| 546 | 20250114 | 100800 | 489008180 | 2410 | 2410 | 2410 | 2410 | 1 |
| 547 | 20250114 | 100700 | 489005770 | 2410 | 2410 | 2410 | 2410 | 0 |
| 548 | 20250114 | 100600 | 489005770 | 2410 | 2410 | 2410 | 2405 | 212 |
| 549 | 20250114 | 100500 | 488495850 | 2410 | 2405 | 2410 | 2405 | 612 |
| 550 | 20250114 | 100400 | 487023740 | 2405 | 2400 | 2405 | 2400 | 860 |
| 551 | 20250114 | 100300 | 484956640 | 2405 | 2410 | 2410 | 2400 | 6034 |
| 552 | 20250114 | 100200 | 470459455 | 2410 | 2410 | 2410 | 2410 | 30 |
| 553 | 20250114 | 100100 | 470387155 | 2425 | 2410 | 2425 | 2410 | 577 |
| 554 | 20250114 | 100000 | 468996430 | 2410 | 2405 | 2410 | 2395 | 4939 |
| 555 | 20250114 | 095900 | 457120190 | 2395 | 2400 | 2410 | 2390 | 14509 |
| 556 | 20250114 | 095800 | 422374435 | 2405 | 2415 | 2415 | 2395 | 14744 |
| 557 | 20250114 | 095700 | 386985640 | 2415 | 2415 | 2420 | 2400 | 25527 |
| 558 | 20250114 | 095600 | 325616090 | 2415 | 2420 | 2420 | 2415 | 1620 |
| 559 | 20250114 | 095500 | 321702000 | 2420 | 2415 | 2420 | 2415 | 5713 |
| 560 | 20250114 | 095400 | 307904885 | 2420 | 2425 | 2425 | 2415 | 7908 |
| 561 | 20250114 | 095300 | 288771805 | 2425 | 2430 | 2430 | 2425 | 2366 |
| 562 | 20250114 | 095200 | 283033255 | 2430 | 2430 | 2430 | 2430 | 50 |
| 563 | 20250114 | 095100 | 282911755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 564 | 20250114 | 095000 | 282911755 | 2430 | 2430 | 2430 | 2430 | 97 |
| 565 | 20250114 | 094900 | 282676045 | 2425 | 2425 | 2425 | 2425 | 3355 |
| 566 | 20250114 | 094800 | 274540170 | 2425 | 2430 | 2430 | 2425 | 5994 |
| 567 | 20250114 | 094700 | 259975250 | 2430 | 2435 | 2435 | 2430 | 123 |
| 568 | 20250114 | 094600 | 259676355 | 2435 | 2435 | 2435 | 2435 | 415 |
| 569 | 20250114 | 094500 | 258665830 | 2435 | 2435 | 2435 | 2435 | 304 |
| 570 | 20250114 | 094400 | 257925590 | 2440 | 2440 | 2440 | 2440 | 17 |
| 571 | 20250114 | 094300 | 257884110 | 2440 | 2445 | 2445 | 2435 | 6338 |
| 572 | 20250114 | 094200 | 242431525 | 2445 | 2445 | 2445 | 2445 | 2091 |
| 573 | 20250114 | 094100 | 237319030 | 2445 | 2440 | 2445 | 2440 | 142 |
| 574 | 20250114 | 094000 | 236972035 | 2440 | 2435 | 2440 | 2435 | 647 |
| 575 | 20250114 | 093900 | 235396585 | 2440 | 2440 | 2440 | 2440 | 660 |
| 576 | 20250114 | 093800 | 233786185 | 2440 | 2440 | 2440 | 2440 | 0 |
| 577 | 20250114 | 093700 | 233786185 | 2440 | 2435 | 2440 | 2435 | 1957 |
| 578 | 20250114 | 093600 | 229020855 | 2435 | 2435 | 2435 | 2425 | 6129 |
| 579 | 20250114 | 093500 | 214131865 | 2435 | 2435 | 2435 | 2435 | 944 |
| 580 | 20250114 | 093400 | 211833225 | 2435 | 2440 | 2440 | 2435 | 303 |
| 581 | 20250114 | 093300 | 211094915 | 2440 | 2435 | 2440 | 2430 | 737 |
| 582 | 20250114 | 093200 | 209300625 | 2440 | 2430 | 2440 | 2430 | 941 |
| 583 | 20250114 | 093100 | 207013985 | 2430 | 2430 | 2430 | 2430 | 1100 |
| 584 | 20250114 | 093000 | 204340985 | 2430 | 2425 | 2430 | 2425 | 1205 |
| 585 | 20250114 | 092900 | 201418675 | 2425 | 2425 | 2425 | 2420 | 1102 |
| 586 | 20250114 | 092800 | 198751580 | 2425 | 2425 | 2425 | 2420 | 968 |
| 587 | 20250114 | 092700 | 196404205 | 2425 | 2425 | 2425 | 2425 | 6176 |
| 588 | 20250114 | 092600 | 181427405 | 2430 | 2430 | 2430 | 2425 | 484 |
| 589 | 20250114 | 092500 | 180253550 | 2430 | 2430 | 2430 | 2425 | 1276 |
| 590 | 20250114 | 092400 | 177158730 | 2430 | 2430 | 2430 | 2425 | 213 |
| 591 | 20250114 | 092300 | 176641150 | 2425 | 2430 | 2435 | 2425 | 17315 |
| 592 | 20250114 | 092200 | 134565795 | 2430 | 2440 | 2440 | 2425 | 2273 |
| 593 | 20250114 | 092100 | 129037455 | 2440 | 2440 | 2440 | 2440 | 72 |
| 594 | 20250114 | 092000 | 128861775 | 2440 | 2440 | 2440 | 2440 | 1 |
| 595 | 20250114 | 091900 | 128859335 | 2430 | 2435 | 2435 | 2430 | 6632 |
| 596 | 20250114 | 091800 | 112743540 | 2435 | 2440 | 2440 | 2435 | 9283 |
| 597 | 20250114 | 091700 | 90132030 | 2445 | 2445 | 2445 | 2445 | 2 |
| 598 | 20250114 | 091600 | 90127140 | 2445 | 2445 | 2445 | 2445 | 51 |
| 599 | 20250114 | 091500 | 90002445 | 2440 | 2450 | 2450 | 2440 | 40 |
| 600 | 20250114 | 091400 | 89904745 | 2440 | 2445 | 2445 | 2440 | 3122 |
| 601 | 20250114 | 091300 | 82286580 | 2450 | 2450 | 2450 | 2445 | 386 |
| 602 | 20250114 | 091200 | 81342705 | 2450 | 2450 | 2450 | 2450 | 739 |
| 603 | 20250114 | 091100 | 79532155 | 2450 | 2445 | 2455 | 2440 | 425 |
| 604 | 20250114 | 091000 | 78491800 | 2450 | 2435 | 2450 | 2435 | 1978 |
| 605 | 20250114 | 090900 | 73654780 | 2430 | 2445 | 2445 | 2430 | 9427 |
| 606 | 20250114 | 090800 | 50687865 | 2445 | 2450 | 2450 | 2445 | 259 |
| 607 | 20250114 | 090700 | 50054500 | 2450 | 2455 | 2455 | 2450 | 13 |
| 608 | 20250114 | 090600 | 50022605 | 2445 | 2445 | 2445 | 2445 | 10 |
| 609 | 20250114 | 090500 | 49998155 | 2440 | 2445 | 2455 | 2440 | 1729 |
| 610 | 20250114 | 090400 | 45768650 | 2445 | 2455 | 2455 | 2445 | 1657 |
| 611 | 20250114 | 090300 | 41710865 | 2460 | 2455 | 2460 | 2455 | 224 |
| 612 | 20250114 | 090200 | 41160645 | 2445 | 2435 | 2450 | 2435 | 4035 |
| 613 | 20250114 | 090100 | 31317075 | 2440 | 2450 | 2450 | 2440 | 3250 |
| 614 | 20250114 | 090000 | 23373325 | 2450 | 2435 | 2450 | 2435 | 9577 |