29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 3 | 20250115 | 183900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250115 | 183800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250115 | 183700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250115 | 183600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250115 | 183500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250115 | 183400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250115 | 183300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250115 | 183200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250115 | 183100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250115 | 183000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250115 | 182900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250115 | 182800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250115 | 182700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250115 | 182600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250115 | 182500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250115 | 182400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250115 | 182300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250115 | 182200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250115 | 182100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250115 | 182000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250115 | 181900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250115 | 181800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250115 | 181700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250115 | 181600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250115 | 181500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250115 | 181400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250115 | 181300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250115 | 181200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250115 | 181100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250115 | 181000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 33 | 20250115 | 180900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250115 | 180800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250115 | 180700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250115 | 180600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250115 | 180500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250115 | 180400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250115 | 180300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250115 | 180200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250115 | 180100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250115 | 180000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250115 | 175900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250115 | 175800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250115 | 175700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250115 | 175600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250115 | 175500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250115 | 175400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250115 | 175300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250115 | 175200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250115 | 175100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250115 | 175000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250115 | 174900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250115 | 174800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250115 | 174700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250115 | 174600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250115 | 174500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250115 | 174400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250115 | 174300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250115 | 174200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250115 | 174100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250115 | 174000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 63 | 20250115 | 173900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250115 | 173800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250115 | 173700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250115 | 173600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250115 | 173500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250115 | 173400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250115 | 173300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250115 | 173200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250115 | 173100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250115 | 173000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250115 | 172900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250115 | 172800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250115 | 172700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250115 | 172600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250115 | 172500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250115 | 172400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250115 | 172300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250115 | 172200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250115 | 172100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250115 | 172000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250115 | 171900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250115 | 171800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250115 | 171700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250115 | 171600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250115 | 171500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250115 | 171400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250115 | 171300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250115 | 171200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250115 | 171100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250115 | 171000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 93 | 20250115 | 170900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250115 | 170800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250115 | 170700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250115 | 170600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250115 | 170500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250115 | 170400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250115 | 170300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250115 | 170200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250115 | 170100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250115 | 170000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250115 | 165900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250115 | 165800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250115 | 165700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250115 | 165600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250115 | 165500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250115 | 165400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250115 | 165300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250115 | 165200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250115 | 165100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250115 | 165000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250115 | 164900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250115 | 164800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250115 | 164700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250115 | 164600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250115 | 164500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250115 | 164400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250115 | 164300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250115 | 164200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250115 | 164100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250115 | 164000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 123 | 20250115 | 163900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250115 | 163800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250115 | 163700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250115 | 163600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250115 | 163500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250115 | 163400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250115 | 163300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250115 | 163200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250115 | 163100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250115 | 163000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250115 | 162900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250115 | 162800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250115 | 162700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250115 | 162600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250115 | 162500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250115 | 162400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250115 | 162300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250115 | 162200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250115 | 162100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250115 | 162000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250115 | 161900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250115 | 161800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250115 | 161700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250115 | 161600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250115 | 161500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250115 | 161400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250115 | 161300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250115 | 161200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250115 | 161100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250115 | 161000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 153 | 20250115 | 160900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250115 | 160800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250115 | 160700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250115 | 160600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250115 | 160500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250115 | 160400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250115 | 160300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250115 | 160200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250115 | 160100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250115 | 160000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250115 | 155900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250115 | 155800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250115 | 155700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250115 | 155600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250115 | 155500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250115 | 155400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250115 | 155300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250115 | 155200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250115 | 155100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250115 | 155000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250115 | 154900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250115 | 154800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250115 | 154700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250115 | 154600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250115 | 154500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250115 | 154400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250115 | 154300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250115 | 154200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250115 | 154100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250115 | 154000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 183 | 20250115 | 153900 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250115 | 153800 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250115 | 153700 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250115 | 153600 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250115 | 153500 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250115 | 153400 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250115 | 153300 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250115 | 153200 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250115 | 153100 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250115 | 153000 | 2978887905 | 3715 | 3715 | 3715 | 3715 | 22798 |
| 193 | 20250115 | 152900 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20250115 | 152800 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20250115 | 152700 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20250115 | 152600 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20250115 | 152500 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20250115 | 152400 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20250115 | 152300 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20250115 | 152200 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20250115 | 152100 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20250115 | 152000 | 2894193335 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20250115 | 151900 | 2894193335 | 3725 | 3720 | 3725 | 3715 | 866 |
| 204 | 20250115 | 151800 | 2890974500 | 3720 | 3720 | 3725 | 3715 | 2133 |
| 205 | 20250115 | 151700 | 2883042495 | 3725 | 3725 | 3725 | 3720 | 194 |
| 206 | 20250115 | 151600 | 2882320760 | 3725 | 3725 | 3725 | 3720 | 124 |
| 207 | 20250115 | 151500 | 2881859170 | 3720 | 3720 | 3725 | 3715 | 991 |
| 208 | 20250115 | 151400 | 2878175450 | 3720 | 3715 | 3725 | 3715 | 5100 |
| 209 | 20250115 | 151300 | 2859202485 | 3715 | 3725 | 3725 | 3715 | 53 |
| 210 | 20250115 | 151200 | 2859005355 | 3715 | 3720 | 3725 | 3715 | 911 |
| 211 | 20250115 | 151100 | 2855617050 | 3720 | 3715 | 3720 | 3715 | 2376 |
| 212 | 20250115 | 151000 | 2846779120 | 3720 | 3720 | 3720 | 3715 | 683 |
| 213 | 20250115 | 150900 | 2844241680 | 3715 | 3720 | 3720 | 3715 | 326 |
| 214 | 20250115 | 150800 | 2843030000 | 3720 | 3715 | 3720 | 3715 | 89 |
| 215 | 20250115 | 150700 | 2842699160 | 3720 | 3715 | 3720 | 3715 | 322 |
| 216 | 20250115 | 150600 | 2841502840 | 3715 | 3720 | 3720 | 3715 | 555 |
| 217 | 20250115 | 150500 | 2839438450 | 3715 | 3715 | 3720 | 3715 | 380 |
| 218 | 20250115 | 150400 | 2838025730 | 3720 | 3710 | 3720 | 3710 | 530 |
| 219 | 20250115 | 150300 | 2836056110 | 3715 | 3710 | 3715 | 3710 | 121 |
| 220 | 20250115 | 150200 | 2835606905 | 3715 | 3710 | 3715 | 3710 | 1058 |
| 221 | 20250115 | 150100 | 2831676795 | 3715 | 3715 | 3715 | 3710 | 52 |
| 222 | 20250115 | 150000 | 2831483770 | 3710 | 3710 | 3715 | 3710 | 130 |
| 223 | 20250115 | 145900 | 2831001285 | 3710 | 3715 | 3715 | 3710 | 311 |
| 224 | 20250115 | 145800 | 2829847320 | 3715 | 3710 | 3715 | 3710 | 509 |
| 225 | 20250115 | 145700 | 2827957400 | 3710 | 3715 | 3720 | 3710 | 3799 |
| 226 | 20250115 | 145600 | 2813845090 | 3715 | 3715 | 3715 | 3710 | 351 |
| 227 | 20250115 | 145500 | 2812541560 | 3710 | 3710 | 3715 | 3710 | 475 |
| 228 | 20250115 | 145400 | 2810779235 | 3710 | 3715 | 3720 | 3710 | 13063 |
| 229 | 20250115 | 145300 | 2762251750 | 3715 | 3720 | 3720 | 3715 | 856 |
| 230 | 20250115 | 145200 | 2759071035 | 3720 | 3720 | 3720 | 3715 | 165 |
| 231 | 20250115 | 145100 | 2758457915 | 3720 | 3720 | 3720 | 3715 | 1684 |
| 232 | 20250115 | 145000 | 2752197750 | 3715 | 3715 | 3720 | 3715 | 641 |
| 233 | 20250115 | 144900 | 2749816360 | 3720 | 3720 | 3720 | 3715 | 194 |
| 234 | 20250115 | 144800 | 2749095470 | 3720 | 3715 | 3720 | 3715 | 3296 |
| 235 | 20250115 | 144700 | 2736850675 | 3720 | 3715 | 3720 | 3715 | 2656 |
| 236 | 20250115 | 144600 | 2726981820 | 3720 | 3720 | 3725 | 3715 | 508 |
| 237 | 20250115 | 144500 | 2725092605 | 3725 | 3725 | 3725 | 3720 | 2054 |
| 238 | 20250115 | 144400 | 2717451625 | 3720 | 3720 | 3725 | 3720 | 862 |
| 239 | 20250115 | 144300 | 2714241180 | 3725 | 3720 | 3725 | 3720 | 120 |
| 240 | 20250115 | 144200 | 2713794675 | 3725 | 3725 | 3725 | 3720 | 116 |
| 241 | 20250115 | 144100 | 2713363075 | 3725 | 3725 | 3725 | 3720 | 50 |
| 242 | 20250115 | 144000 | 2713176945 | 3725 | 3725 | 3725 | 3715 | 2446 |
| 243 | 20250115 | 143900 | 2704077950 | 3725 | 3725 | 3725 | 3720 | 18 |
| 244 | 20250115 | 143800 | 2704010915 | 3725 | 3720 | 3725 | 3720 | 1716 |
| 245 | 20250115 | 143700 | 2697627305 | 3725 | 3730 | 3730 | 3725 | 16 |
| 246 | 20250115 | 143600 | 2697567630 | 3730 | 3725 | 3730 | 3725 | 1851 |
| 247 | 20250115 | 143500 | 2690672470 | 3725 | 3720 | 3725 | 3720 | 88 |
| 248 | 20250115 | 143400 | 2690345025 | 3720 | 3720 | 3725 | 3720 | 279 |
| 249 | 20250115 | 143300 | 2689307060 | 3715 | 3720 | 3720 | 3715 | 894 |
| 250 | 20250115 | 143200 | 2685985520 | 3720 | 3725 | 3725 | 3715 | 244 |
| 251 | 20250115 | 143100 | 2685077770 | 3725 | 3725 | 3725 | 3725 | 21 |
| 252 | 20250115 | 143000 | 2684999545 | 3720 | 3725 | 3725 | 3720 | 484 |
| 253 | 20250115 | 142900 | 2683198890 | 3725 | 3725 | 3725 | 3720 | 154 |
| 254 | 20250115 | 142800 | 2682625675 | 3725 | 3720 | 3725 | 3720 | 520 |
| 255 | 20250115 | 142700 | 2680691100 | 3725 | 3725 | 3725 | 3720 | 85 |
| 256 | 20250115 | 142600 | 2680374820 | 3725 | 3725 | 3725 | 3720 | 2531 |
| 257 | 20250115 | 142500 | 2670952505 | 3720 | 3720 | 3725 | 3720 | 323 |
| 258 | 20250115 | 142400 | 2669750805 | 3725 | 3725 | 3725 | 3720 | 259 |
| 259 | 20250115 | 142300 | 2668786660 | 3725 | 3720 | 3725 | 3720 | 196 |
| 260 | 20250115 | 142200 | 2668057455 | 3725 | 3720 | 3725 | 3720 | 358 |
| 261 | 20250115 | 142100 | 2666725610 | 3725 | 3725 | 3725 | 3720 | 356 |
| 262 | 20250115 | 142000 | 2665401150 | 3725 | 3725 | 3725 | 3720 | 3943 |
| 263 | 20250115 | 141900 | 2650733025 | 3725 | 3725 | 3725 | 3720 | 33 |
| 264 | 20250115 | 141800 | 2650610180 | 3720 | 3720 | 3720 | 3720 | 536 |
| 265 | 20250115 | 141700 | 2648616260 | 3725 | 3725 | 3725 | 3720 | 3490 |
| 266 | 20250115 | 141600 | 2635632615 | 3720 | 3725 | 3725 | 3720 | 467 |
| 267 | 20250115 | 141500 | 2633894680 | 3720 | 3725 | 3730 | 3720 | 211 |
| 268 | 20250115 | 141400 | 2633109520 | 3730 | 3730 | 3730 | 3720 | 130 |
| 269 | 20250115 | 141300 | 2632625220 | 3720 | 3730 | 3730 | 3720 | 166 |
| 270 | 20250115 | 141200 | 2632007520 | 3720 | 3730 | 3730 | 3720 | 674 |
| 271 | 20250115 | 141100 | 2629495110 | 3730 | 3730 | 3730 | 3720 | 98 |
| 272 | 20250115 | 141000 | 2629129870 | 3720 | 3730 | 3730 | 3720 | 292 |
| 273 | 20250115 | 140900 | 2628042080 | 3725 | 3730 | 3730 | 3725 | 293 |
| 274 | 20250115 | 140800 | 2626950555 | 3725 | 3730 | 3730 | 3725 | 116 |
| 275 | 20250115 | 140700 | 2626518290 | 3725 | 3725 | 3730 | 3725 | 433 |
| 276 | 20250115 | 140600 | 2624903765 | 3730 | 3725 | 3730 | 3725 | 1934 |
| 277 | 20250115 | 140500 | 2617692665 | 3730 | 3730 | 3735 | 3725 | 3178 |
| 278 | 20250115 | 140400 | 2605840170 | 3735 | 3730 | 3735 | 3730 | 194 |
| 279 | 20250115 | 140300 | 2605116395 | 3730 | 3735 | 3735 | 3725 | 6358 |
| 280 | 20250115 | 140200 | 2581402155 | 3735 | 3730 | 3740 | 3730 | 1175 |
| 281 | 20250115 | 140100 | 2577016525 | 3745 | 3740 | 3745 | 3735 | 8891 |
| 282 | 20250115 | 140000 | 2543808200 | 3745 | 3740 | 3745 | 3735 | 3762 |
| 283 | 20250115 | 135900 | 2529738365 | 3740 | 3740 | 3740 | 3740 | 17 |
| 284 | 20250115 | 135800 | 2529674785 | 3740 | 3735 | 3740 | 3735 | 1255 |
| 285 | 20250115 | 135700 | 2524982250 | 3740 | 3740 | 3740 | 3740 | 25 |
| 286 | 20250115 | 135600 | 2524888750 | 3740 | 3745 | 3745 | 3735 | 4325 |
| 287 | 20250115 | 135500 | 2508714120 | 3745 | 3740 | 3745 | 3735 | 4040 |
| 288 | 20250115 | 135400 | 2493606080 | 3745 | 3740 | 3745 | 3740 | 2709 |
| 289 | 20250115 | 135300 | 2483474330 | 3740 | 3740 | 3745 | 3740 | 2259 |
| 290 | 20250115 | 135200 | 2475025575 | 3745 | 3745 | 3745 | 3740 | 204 |
| 291 | 20250115 | 135100 | 2474262210 | 3745 | 3745 | 3745 | 3740 | 4312 |
| 292 | 20250115 | 135000 | 2458114845 | 3745 | 3740 | 3745 | 3740 | 61 |
| 293 | 20250115 | 134900 | 2457886465 | 3745 | 3740 | 3745 | 3740 | 2044 |
| 294 | 20250115 | 134800 | 2450241810 | 3750 | 3740 | 3750 | 3740 | 157 |
| 295 | 20250115 | 134700 | 2449653795 | 3750 | 3750 | 3750 | 3750 | 15 |
| 296 | 20250115 | 134600 | 2449597545 | 3750 | 3745 | 3750 | 3745 | 417 |
| 297 | 20250115 | 134500 | 2448035800 | 3750 | 3745 | 3750 | 3745 | 28 |
| 298 | 20250115 | 134400 | 2447930855 | 3750 | 3750 | 3750 | 3745 | 65 |
| 299 | 20250115 | 134300 | 2447687220 | 3750 | 3750 | 3750 | 3745 | 144 |
| 300 | 20250115 | 134200 | 2447147855 | 3750 | 3745 | 3755 | 3745 | 227 |
| 301 | 20250115 | 134100 | 2446296745 | 3755 | 3745 | 3755 | 3745 | 314 |
| 302 | 20250115 | 134000 | 2445118450 | 3755 | 3750 | 3755 | 3745 | 476 |
| 303 | 20250115 | 133900 | 2443334915 | 3750 | 3750 | 3750 | 3745 | 1267 |
| 304 | 20250115 | 133800 | 2438583715 | 3750 | 3750 | 3750 | 3750 | 1045 |
| 305 | 20250115 | 133700 | 2434664965 | 3750 | 3745 | 3750 | 3745 | 222 |
| 306 | 20250115 | 133600 | 2433832500 | 3750 | 3750 | 3750 | 3745 | 148 |
| 307 | 20250115 | 133500 | 2433278005 | 3745 | 3745 | 3750 | 3745 | 44 |
| 308 | 20250115 | 133400 | 2433113055 | 3750 | 3745 | 3750 | 3745 | 26 |
| 309 | 20250115 | 133300 | 2433015585 | 3750 | 3750 | 3750 | 3745 | 230 |
| 310 | 20250115 | 133200 | 2432153145 | 3750 | 3750 | 3750 | 3745 | 92 |
| 311 | 20250115 | 133100 | 2431808445 | 3750 | 3745 | 3750 | 3745 | 228 |
| 312 | 20250115 | 133000 | 2430953580 | 3750 | 3740 | 3750 | 3740 | 5016 |
| 313 | 20250115 | 132900 | 2412153520 | 3745 | 3740 | 3745 | 3740 | 39 |
| 314 | 20250115 | 132800 | 2412007560 | 3745 | 3745 | 3745 | 3735 | 233 |
| 315 | 20250115 | 132700 | 2411136790 | 3740 | 3740 | 3745 | 3740 | 339 |
| 316 | 20250115 | 132600 | 2409868820 | 3740 | 3745 | 3745 | 3740 | 160 |
| 317 | 20250115 | 132500 | 2409270340 | 3745 | 3745 | 3745 | 3745 | 15 |
| 318 | 20250115 | 132400 | 2409214165 | 3745 | 3745 | 3745 | 3740 | 3530 |
| 319 | 20250115 | 132300 | 2396010025 | 3745 | 3750 | 3750 | 3740 | 1922 |
| 320 | 20250115 | 132200 | 2388810500 | 3745 | 3745 | 3750 | 3745 | 115 |
| 321 | 20250115 | 132100 | 2388379450 | 3750 | 3745 | 3750 | 3745 | 621 |
| 322 | 20250115 | 132000 | 2386053800 | 3745 | 3745 | 3745 | 3740 | 2624 |
| 323 | 20250115 | 131900 | 2376228545 | 3745 | 3745 | 3745 | 3745 | 115 |
| 324 | 20250115 | 131800 | 2375797870 | 3745 | 3740 | 3745 | 3740 | 487 |
| 325 | 20250115 | 131700 | 2373976395 | 3745 | 3745 | 3745 | 3745 | 282 |
| 326 | 20250115 | 131600 | 2372920305 | 3740 | 3740 | 3745 | 3740 | 6 |
| 327 | 20250115 | 131500 | 2372897850 | 3740 | 3740 | 3745 | 3740 | 225 |
| 328 | 20250115 | 131400 | 2372056325 | 3745 | 3745 | 3745 | 3745 | 10 |
| 329 | 20250115 | 131300 | 2372018875 | 3745 | 3750 | 3750 | 3745 | 346 |
| 330 | 20250115 | 131200 | 2370721950 | 3745 | 3745 | 3745 | 3745 | 1 |
| 331 | 20250115 | 131100 | 2370718205 | 3750 | 3750 | 3750 | 3740 | 5971 |
| 332 | 20250115 | 131000 | 2348366075 | 3750 | 3745 | 3750 | 3740 | 12413 |
| 333 | 20250115 | 130900 | 2301879925 | 3745 | 3740 | 3745 | 3740 | 34 |
| 334 | 20250115 | 130800 | 2301752740 | 3745 | 3745 | 3745 | 3745 | 100 |
| 335 | 20250115 | 130700 | 2301378240 | 3745 | 3745 | 3745 | 3745 | 20 |
| 336 | 20250115 | 130600 | 2301303340 | 3745 | 3740 | 3745 | 3740 | 269 |
| 337 | 20250115 | 130500 | 2300297270 | 3745 | 3740 | 3745 | 3740 | 3079 |
| 338 | 20250115 | 130400 | 2288781800 | 3745 | 3745 | 3745 | 3735 | 320 |
| 339 | 20250115 | 130300 | 2287585180 | 3735 | 3740 | 3745 | 3735 | 5416 |
| 340 | 20250115 | 130200 | 2267331040 | 3745 | 3740 | 3745 | 3740 | 22 |
| 341 | 20250115 | 130100 | 2267248750 | 3745 | 3735 | 3745 | 3735 | 601 |
| 342 | 20250115 | 130000 | 2265003865 | 3745 | 3735 | 3745 | 3735 | 7355 |
| 343 | 20250115 | 125900 | 2237498580 | 3745 | 3740 | 3750 | 3735 | 15875 |
| 344 | 20250115 | 125800 | 2178107120 | 3745 | 3740 | 3745 | 3740 | 55 |
| 345 | 20250115 | 125700 | 2177901390 | 3740 | 3745 | 3745 | 3740 | 1839 |
| 346 | 20250115 | 125600 | 2171015340 | 3740 | 3740 | 3745 | 3740 | 273 |
| 347 | 20250115 | 125500 | 2169993390 | 3740 | 3745 | 3745 | 3740 | 4568 |
| 348 | 20250115 | 125400 | 2152887815 | 3745 | 3745 | 3750 | 3745 | 570 |
| 349 | 20250115 | 125300 | 2150753155 | 3745 | 3745 | 3745 | 3745 | 5 |
| 350 | 20250115 | 125200 | 2150734430 | 3745 | 3745 | 3750 | 3745 | 146 |
| 351 | 20250115 | 125100 | 2150187560 | 3750 | 3745 | 3750 | 3745 | 2627 |
| 352 | 20250115 | 125000 | 2140349375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 353 | 20250115 | 124900 | 2140349375 | 3750 | 3750 | 3750 | 3745 | 194 |
| 354 | 20250115 | 124800 | 2139622065 | 3750 | 3750 | 3750 | 3745 | 136 |
| 355 | 20250115 | 124700 | 2139112130 | 3750 | 3750 | 3755 | 3745 | 3186 |
| 356 | 20250115 | 124600 | 2127162000 | 3755 | 3755 | 3755 | 3750 | 1710 |
| 357 | 20250115 | 124500 | 2120744080 | 3760 | 3760 | 3760 | 3755 | 6880 |
| 358 | 20250115 | 124400 | 2094908525 | 3755 | 3755 | 3760 | 3750 | 3745 |
| 359 | 20250115 | 124300 | 2080844615 | 3755 | 3755 | 3755 | 3745 | 4057 |
| 360 | 20250115 | 124200 | 2065615120 | 3740 | 3745 | 3755 | 3740 | 103548 |
| 361 | 20250115 | 124100 | 1677364640 | 3735 | 3740 | 3740 | 3735 | 11125 |
| 362 | 20250115 | 124000 | 1635757770 | 3740 | 3735 | 3740 | 3735 | 646 |
| 363 | 20250115 | 123900 | 1633341950 | 3740 | 3740 | 3740 | 3735 | 30 |
| 364 | 20250115 | 123800 | 1633229885 | 3735 | 3740 | 3740 | 3735 | 378 |
| 365 | 20250115 | 123700 | 1631818035 | 3735 | 3730 | 3735 | 3730 | 1782 |
| 366 | 20250115 | 123600 | 1625162770 | 3735 | 3730 | 3735 | 3730 | 89 |
| 367 | 20250115 | 123500 | 1624830630 | 3735 | 3730 | 3735 | 3730 | 31 |
| 368 | 20250115 | 123400 | 1624714940 | 3735 | 3730 | 3735 | 3730 | 12 |
| 369 | 20250115 | 123300 | 1624670175 | 3740 | 3730 | 3740 | 3730 | 431 |
| 370 | 20250115 | 123200 | 1623062000 | 3740 | 3730 | 3740 | 3730 | 637 |
| 371 | 20250115 | 123100 | 1620685960 | 3740 | 3735 | 3740 | 3730 | 127 |
| 372 | 20250115 | 123000 | 1620211685 | 3740 | 3740 | 3740 | 3735 | 612 |
| 373 | 20250115 | 122900 | 1617925805 | 3740 | 3740 | 3740 | 3735 | 228 |
| 374 | 20250115 | 122800 | 1617074185 | 3735 | 3740 | 3740 | 3735 | 43 |
| 375 | 20250115 | 122700 | 1616913530 | 3740 | 3735 | 3740 | 3735 | 30 |
| 376 | 20250115 | 122600 | 1616801475 | 3735 | 3735 | 3735 | 3735 | 3623 |
| 377 | 20250115 | 122500 | 1603269570 | 3735 | 3735 | 3735 | 3730 | 804 |
| 378 | 20250115 | 122400 | 1600270630 | 3735 | 3730 | 3735 | 3730 | 299 |
| 379 | 20250115 | 122300 | 1599154855 | 3735 | 3735 | 3735 | 3730 | 14 |
| 380 | 20250115 | 122200 | 1599102570 | 3730 | 3730 | 3730 | 3730 | 2010 |
| 381 | 20250115 | 122100 | 1591605270 | 3730 | 3730 | 3730 | 3725 | 327 |
| 382 | 20250115 | 122000 | 1590386180 | 3725 | 3730 | 3730 | 3725 | 448 |
| 383 | 20250115 | 121900 | 1588716805 | 3730 | 3730 | 3730 | 3725 | 3043 |
| 384 | 20250115 | 121800 | 1577381610 | 3725 | 3730 | 3730 | 3725 | 57 |
| 385 | 20250115 | 121700 | 1577169235 | 3725 | 3725 | 3725 | 3725 | 1 |
| 386 | 20250115 | 121600 | 1577165510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 387 | 20250115 | 121500 | 1577165510 | 3720 | 3725 | 3725 | 3720 | 284 |
| 388 | 20250115 | 121400 | 1576107640 | 3725 | 3725 | 3725 | 3725 | 22 |
| 389 | 20250115 | 121300 | 1576025690 | 3720 | 3725 | 3725 | 3720 | 53 |
| 390 | 20250115 | 121200 | 1575828525 | 3725 | 3725 | 3725 | 3720 | 621 |
| 391 | 20250115 | 121100 | 1573515410 | 3725 | 3725 | 3725 | 3725 | 32 |
| 392 | 20250115 | 121000 | 1573396210 | 3725 | 3725 | 3725 | 3725 | 154 |
| 393 | 20250115 | 120900 | 1572822560 | 3725 | 3725 | 3730 | 3725 | 940 |
| 394 | 20250115 | 120800 | 1569318890 | 3725 | 3725 | 3725 | 3725 | 588 |
| 395 | 20250115 | 120700 | 1567128590 | 3725 | 3725 | 3730 | 3725 | 145 |
| 396 | 20250115 | 120600 | 1566588460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 397 | 20250115 | 120500 | 1566588460 | 3725 | 3730 | 3730 | 3725 | 220 |
| 398 | 20250115 | 120400 | 1565768860 | 3725 | 3730 | 3730 | 3725 | 5820 |
| 399 | 20250115 | 120300 | 1544085325 | 3735 | 3735 | 3735 | 3730 | 163 |
| 400 | 20250115 | 120200 | 1543476770 | 3730 | 3730 | 3730 | 3730 | 1069 |
| 401 | 20250115 | 120100 | 1539489400 | 3730 | 3730 | 3730 | 3730 | 330 |
| 402 | 20250115 | 120000 | 1538258500 | 3730 | 3730 | 3730 | 3730 | 2978 |
| 403 | 20250115 | 115900 | 1527150560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 404 | 20250115 | 115800 | 1527150560 | 3735 | 3730 | 3735 | 3730 | 338 |
| 405 | 20250115 | 115700 | 1525889800 | 3735 | 3730 | 3735 | 3730 | 202 |
| 406 | 20250115 | 115600 | 1525135725 | 3735 | 3730 | 3735 | 3730 | 16 |
| 407 | 20250115 | 115500 | 1525076015 | 3730 | 3730 | 3730 | 3730 | 79 |
| 408 | 20250115 | 115400 | 1524781345 | 3730 | 3730 | 3730 | 3730 | 144 |
| 409 | 20250115 | 115300 | 1524244225 | 3730 | 3730 | 3730 | 3730 | 0 |
| 410 | 20250115 | 115200 | 1524244225 | 3730 | 3730 | 3730 | 3730 | 0 |
| 411 | 20250115 | 115100 | 1524244225 | 3730 | 3730 | 3730 | 3730 | 2052 |
| 412 | 20250115 | 115000 | 1516590265 | 3730 | 3730 | 3730 | 3730 | 1 |
| 413 | 20250115 | 114900 | 1516586535 | 3730 | 3730 | 3730 | 3730 | 1256 |
| 414 | 20250115 | 114800 | 1511901655 | 3730 | 3735 | 3735 | 3730 | 376 |
| 415 | 20250115 | 114700 | 1510499165 | 3735 | 3735 | 3735 | 3735 | 3098 |
| 416 | 20250115 | 114600 | 1498928135 | 3735 | 3735 | 3735 | 3735 | 13 |
| 417 | 20250115 | 114500 | 1498879580 | 3735 | 3735 | 3735 | 3735 | 45 |
| 418 | 20250115 | 114400 | 1498711505 | 3735 | 3735 | 3735 | 3735 | 1585 |
| 419 | 20250115 | 114300 | 1492791530 | 3735 | 3735 | 3735 | 3735 | 23 |
| 420 | 20250115 | 114200 | 1492705625 | 3735 | 3735 | 3735 | 3735 | 114 |
| 421 | 20250115 | 114100 | 1492279835 | 3735 | 3735 | 3735 | 3735 | 131 |
| 422 | 20250115 | 114000 | 1491790550 | 3735 | 3740 | 3740 | 3735 | 56 |
| 423 | 20250115 | 113900 | 1491581285 | 3740 | 3740 | 3745 | 3740 | 547 |
| 424 | 20250115 | 113800 | 1489534775 | 3740 | 3740 | 3740 | 3735 | 544 |
| 425 | 20250115 | 113700 | 1487500520 | 3740 | 3735 | 3740 | 3735 | 440 |
| 426 | 20250115 | 113600 | 1485857005 | 3735 | 3730 | 3745 | 3730 | 912 |
| 427 | 20250115 | 113500 | 1482447025 | 3730 | 3730 | 3730 | 3730 | 283 |
| 428 | 20250115 | 113400 | 1481391435 | 3730 | 3730 | 3740 | 3730 | 10058 |
| 429 | 20250115 | 113300 | 1443826965 | 3730 | 3735 | 3740 | 3730 | 13680 |
| 430 | 20250115 | 113200 | 1392719230 | 3735 | 3735 | 3735 | 3735 | 0 |
| 431 | 20250115 | 113100 | 1392719230 | 3735 | 3735 | 3735 | 3735 | 1842 |
| 432 | 20250115 | 113000 | 1385839360 | 3740 | 3735 | 3740 | 3735 | 602 |
| 433 | 20250115 | 112900 | 1383590885 | 3735 | 3735 | 3735 | 3735 | 891 |
| 434 | 20250115 | 112800 | 1380263000 | 3735 | 3735 | 3735 | 3735 | 1246 |
| 435 | 20250115 | 112700 | 1375609190 | 3735 | 3735 | 3735 | 3735 | 1067 |
| 436 | 20250115 | 112600 | 1371623945 | 3735 | 3735 | 3735 | 3735 | 0 |
| 437 | 20250115 | 112500 | 1371623945 | 3735 | 3735 | 3735 | 3735 | 571 |
| 438 | 20250115 | 112400 | 1369491260 | 3730 | 3730 | 3730 | 3730 | 140 |
| 439 | 20250115 | 112300 | 1368969060 | 3735 | 3730 | 3735 | 3730 | 246 |
| 440 | 20250115 | 112200 | 1368050375 | 3730 | 3730 | 3730 | 3730 | 356 |
| 441 | 20250115 | 112100 | 1366722495 | 3730 | 3730 | 3730 | 3725 | 571 |
| 442 | 20250115 | 112000 | 1364593475 | 3735 | 3730 | 3735 | 3730 | 1399 |
| 443 | 20250115 | 111900 | 1359372695 | 3730 | 3730 | 3735 | 3730 | 2420 |
| 444 | 20250115 | 111800 | 1350345935 | 3730 | 3730 | 3740 | 3730 | 93 |
| 445 | 20250115 | 111700 | 1349998745 | 3730 | 3735 | 3735 | 3730 | 331 |
| 446 | 20250115 | 111600 | 1348762500 | 3735 | 3730 | 3745 | 3730 | 6362 |
| 447 | 20250115 | 111500 | 1324944230 | 3740 | 3730 | 3740 | 3730 | 4208 |
| 448 | 20250115 | 111400 | 1309217390 | 3730 | 3730 | 3735 | 3730 | 726 |
| 449 | 20250115 | 111300 | 1306509400 | 3735 | 3730 | 3735 | 3730 | 57 |
| 450 | 20250115 | 111200 | 1306296770 | 3730 | 3730 | 3735 | 3730 | 404 |
| 451 | 20250115 | 111100 | 1304789845 | 3730 | 3730 | 3735 | 3730 | 1014 |
| 452 | 20250115 | 111000 | 1301005250 | 3730 | 3735 | 3735 | 3730 | 1310 |
| 453 | 20250115 | 110900 | 1296112815 | 3735 | 3735 | 3735 | 3730 | 2106 |
| 454 | 20250115 | 110800 | 1288247360 | 3730 | 3730 | 3730 | 3730 | 309 |
| 455 | 20250115 | 110700 | 1287094790 | 3735 | 3730 | 3735 | 3725 | 1430 |
| 456 | 20250115 | 110600 | 1281761005 | 3730 | 3730 | 3730 | 3725 | 2369 |
| 457 | 20250115 | 110500 | 1272927135 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 458 | 20250115 | 110400 | 1269197135 | 3730 | 3725 | 3730 | 3720 | 4583 |
| 459 | 20250115 | 110300 | 1252122395 | 3725 | 3730 | 3730 | 3725 | 55 |
| 460 | 20250115 | 110200 | 1251917440 | 3725 | 3730 | 3730 | 3725 | 4175 |
| 461 | 20250115 | 110100 | 1236352760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 462 | 20250115 | 110000 | 1236352760 | 3730 | 3735 | 3735 | 3730 | 31 |
| 463 | 20250115 | 105900 | 1236237125 | 3730 | 3735 | 3735 | 3730 | 2493 |
| 464 | 20250115 | 105800 | 1226926255 | 3735 | 3735 | 3740 | 3735 | 19 |
| 465 | 20250115 | 105700 | 1226855275 | 3735 | 3735 | 3735 | 3735 | 10 |
| 466 | 20250115 | 105600 | 1226817925 | 3735 | 3740 | 3740 | 3735 | 1774 |
| 467 | 20250115 | 105500 | 1220184375 | 3745 | 3740 | 3745 | 3740 | 3083 |
| 468 | 20250115 | 105400 | 1208642955 | 3740 | 3740 | 3745 | 3740 | 3174 |
| 469 | 20250115 | 105300 | 1196766145 | 3740 | 3740 | 3740 | 3740 | 98 |
| 470 | 20250115 | 105200 | 1196399625 | 3740 | 3740 | 3745 | 3740 | 462 |
| 471 | 20250115 | 105100 | 1194671610 | 3740 | 3740 | 3740 | 3740 | 1252 |
| 472 | 20250115 | 105000 | 1189989130 | 3740 | 3740 | 3740 | 3740 | 65 |
| 473 | 20250115 | 104900 | 1189746030 | 3740 | 3740 | 3740 | 3740 | 100 |
| 474 | 20250115 | 104800 | 1189372030 | 3740 | 3745 | 3745 | 3740 | 634 |
| 475 | 20250115 | 104700 | 1187000270 | 3740 | 3740 | 3745 | 3740 | 2227 |
| 476 | 20250115 | 104600 | 1178660200 | 3740 | 3740 | 3745 | 3740 | 8282 |
| 477 | 20250115 | 104500 | 1147645590 | 3740 | 3740 | 3740 | 3740 | 389 |
| 478 | 20250115 | 104400 | 1146190730 | 3740 | 3745 | 3745 | 3740 | 284 |
| 479 | 20250115 | 104300 | 1145128420 | 3740 | 3735 | 3740 | 3735 | 5158 |
| 480 | 20250115 | 104200 | 1125838670 | 3735 | 3735 | 3740 | 3735 | 967 |
| 481 | 20250115 | 104100 | 1122226880 | 3735 | 3735 | 3740 | 3735 | 334 |
| 482 | 20250115 | 104000 | 1120979130 | 3735 | 3740 | 3740 | 3735 | 2195 |
| 483 | 20250115 | 103900 | 1112770640 | 3735 | 3740 | 3745 | 3735 | 4220 |
| 484 | 20250115 | 103800 | 1096988675 | 3740 | 3740 | 3745 | 3740 | 773 |
| 485 | 20250115 | 103700 | 1094097605 | 3735 | 3735 | 3740 | 3735 | 3930 |
| 486 | 20250115 | 103600 | 1079407970 | 3735 | 3740 | 3740 | 3735 | 3621 |
| 487 | 20250115 | 103500 | 1065868500 | 3730 | 3735 | 3735 | 3730 | 1182 |
| 488 | 20250115 | 103400 | 1061456040 | 3735 | 3735 | 3735 | 3735 | 533 |
| 489 | 20250115 | 103300 | 1059465285 | 3735 | 3740 | 3740 | 3730 | 1490 |
| 490 | 20250115 | 103200 | 1053893040 | 3740 | 3735 | 3740 | 3730 | 1524 |
| 491 | 20250115 | 103100 | 1048196680 | 3735 | 3735 | 3745 | 3725 | 59427 |
| 492 | 20250115 | 103000 | 825961580 | 3730 | 3720 | 3730 | 3720 | 3806 |
| 493 | 20250115 | 102900 | 811768220 | 3720 | 3720 | 3730 | 3720 | 1053 |
| 494 | 20250115 | 102800 | 807851010 | 3720 | 3720 | 3730 | 3720 | 125 |
| 495 | 20250115 | 102700 | 807385510 | 3720 | 3720 | 3720 | 3720 | 520 |
| 496 | 20250115 | 102600 | 805451110 | 3725 | 3730 | 3730 | 3720 | 255 |
| 497 | 20250115 | 102500 | 804502475 | 3715 | 3715 | 3715 | 3715 | 29 |
| 498 | 20250115 | 102400 | 804394740 | 3715 | 3715 | 3730 | 3715 | 6581 |
| 499 | 20250115 | 102300 | 779867770 | 3715 | 3715 | 3725 | 3715 | 2761 |
| 500 | 20250115 | 102200 | 769610350 | 3715 | 3715 | 3725 | 3715 | 4493 |
| 501 | 20250115 | 102100 | 752900565 | 3710 | 3715 | 3715 | 3710 | 721 |
| 502 | 20250115 | 102000 | 750222485 | 3715 | 3710 | 3715 | 3710 | 1269 |
| 503 | 20250115 | 101900 | 745510705 | 3710 | 3710 | 3710 | 3710 | 2200 |
| 504 | 20250115 | 101800 | 737348705 | 3710 | 3710 | 3715 | 3710 | 1287 |
| 505 | 20250115 | 101700 | 732572590 | 3710 | 3710 | 3715 | 3705 | 6683 |
| 506 | 20250115 | 101600 | 707769620 | 3710 | 3700 | 3710 | 3700 | 9707 |
| 507 | 20250115 | 101500 | 671762185 | 3700 | 3700 | 3705 | 3700 | 156 |
| 508 | 20250115 | 101400 | 671184935 | 3700 | 3705 | 3705 | 3700 | 118 |
| 509 | 20250115 | 101300 | 670747780 | 3705 | 3705 | 3705 | 3705 | 30 |
| 510 | 20250115 | 101200 | 670636630 | 3710 | 3705 | 3710 | 3705 | 169 |
| 511 | 20250115 | 101100 | 670010480 | 3705 | 3705 | 3710 | 3705 | 1917 |
| 512 | 20250115 | 101000 | 662907985 | 3705 | 3700 | 3705 | 3700 | 717 |
| 513 | 20250115 | 100900 | 660255065 | 3700 | 3700 | 3700 | 3700 | 158 |
| 514 | 20250115 | 100800 | 659670465 | 3700 | 3705 | 3705 | 3700 | 2292 |
| 515 | 20250115 | 100700 | 651187555 | 3700 | 3700 | 3705 | 3700 | 139 |
| 516 | 20250115 | 100600 | 650673155 | 3700 | 3705 | 3705 | 3700 | 132 |
| 517 | 20250115 | 100500 | 650184240 | 3700 | 3700 | 3705 | 3700 | 174 |
| 518 | 20250115 | 100400 | 649540265 | 3705 | 3705 | 3705 | 3700 | 13 |
| 519 | 20250115 | 100300 | 649492140 | 3700 | 3705 | 3705 | 3700 | 95 |
| 520 | 20250115 | 100200 | 649140605 | 3700 | 3700 | 3700 | 3700 | 906 |
| 521 | 20250115 | 100100 | 645788405 | 3700 | 3700 | 3700 | 3700 | 250 |
| 522 | 20250115 | 100000 | 644863405 | 3700 | 3700 | 3700 | 3700 | 156 |
| 523 | 20250115 | 095900 | 644286205 | 3700 | 3700 | 3700 | 3700 | 5260 |
| 524 | 20250115 | 095800 | 624824205 | 3700 | 3700 | 3705 | 3700 | 743 |
| 525 | 20250115 | 095700 | 622075005 | 3700 | 3700 | 3700 | 3700 | 2353 |
| 526 | 20250115 | 095600 | 613368905 | 3700 | 3705 | 3710 | 3700 | 3203 |
| 527 | 20250115 | 095500 | 601510285 | 3705 | 3705 | 3705 | 3705 | 2690 |
| 528 | 20250115 | 095400 | 591543835 | 3705 | 3705 | 3705 | 3705 | 1219 |
| 529 | 20250115 | 095300 | 587027440 | 3705 | 3705 | 3705 | 3705 | 937 |
| 530 | 20250115 | 095200 | 583555855 | 3705 | 3705 | 3705 | 3705 | 187 |
| 531 | 20250115 | 095100 | 582863020 | 3705 | 3705 | 3705 | 3705 | 91 |
| 532 | 20250115 | 095000 | 582525865 | 3710 | 3705 | 3710 | 3705 | 202 |
| 533 | 20250115 | 094900 | 581776955 | 3710 | 3705 | 3710 | 3705 | 105 |
| 534 | 20250115 | 094800 | 581387905 | 3705 | 3705 | 3705 | 3705 | 106 |
| 535 | 20250115 | 094700 | 580995175 | 3705 | 3705 | 3705 | 3705 | 192 |
| 536 | 20250115 | 094600 | 580283815 | 3710 | 3710 | 3710 | 3705 | 123 |
| 537 | 20250115 | 094500 | 579827495 | 3710 | 3710 | 3710 | 3710 | 4813 |
| 538 | 20250115 | 094400 | 561971265 | 3710 | 3710 | 3710 | 3710 | 295 |
| 539 | 20250115 | 094300 | 560876815 | 3715 | 3710 | 3715 | 3710 | 515 |
| 540 | 20250115 | 094200 | 558964665 | 3710 | 3715 | 3715 | 3710 | 2033 |
| 541 | 20250115 | 094100 | 551413520 | 3715 | 3715 | 3715 | 3710 | 271 |
| 542 | 20250115 | 094000 | 550407885 | 3720 | 3715 | 3720 | 3715 | 329 |
| 543 | 20250115 | 093900 | 549185460 | 3710 | 3715 | 3720 | 3710 | 1024 |
| 544 | 20250115 | 093800 | 545378585 | 3710 | 3710 | 3715 | 3710 | 274 |
| 545 | 20250115 | 093700 | 544362020 | 3710 | 3710 | 3710 | 3705 | 269 |
| 546 | 20250115 | 093600 | 543364760 | 3710 | 3710 | 3710 | 3705 | 382 |
| 547 | 20250115 | 093500 | 541948220 | 3710 | 3705 | 3710 | 3705 | 320 |
| 548 | 20250115 | 093400 | 540762490 | 3710 | 3705 | 3710 | 3705 | 346 |
| 549 | 20250115 | 093300 | 539480470 | 3710 | 3710 | 3715 | 3705 | 761 |
| 550 | 20250115 | 093200 | 536660065 | 3715 | 3715 | 3715 | 3715 | 4 |
| 551 | 20250115 | 093100 | 536645205 | 3705 | 3710 | 3715 | 3705 | 1241 |
| 552 | 20250115 | 093000 | 532041210 | 3710 | 3715 | 3715 | 3710 | 294 |
| 553 | 20250115 | 092900 | 530950230 | 3710 | 3710 | 3710 | 3705 | 1157 |
| 554 | 20250115 | 092800 | 526657775 | 3705 | 3705 | 3705 | 3705 | 1070 |
| 555 | 20250115 | 092700 | 522693425 | 3705 | 3705 | 3710 | 3705 | 324 |
| 556 | 20250115 | 092600 | 521492945 | 3705 | 3705 | 3715 | 3705 | 1367 |
| 557 | 20250115 | 092500 | 516421485 | 3705 | 3705 | 3710 | 3705 | 3312 |
| 558 | 20250115 | 092400 | 504139545 | 3710 | 3705 | 3710 | 3705 | 6359 |
| 559 | 20250115 | 092300 | 480574630 | 3705 | 3705 | 3710 | 3705 | 1819 |
| 560 | 20250115 | 092200 | 473835225 | 3705 | 3705 | 3710 | 3705 | 3016 |
| 561 | 20250115 | 092100 | 462656900 | 3705 | 3705 | 3705 | 3705 | 1208 |
| 562 | 20250115 | 092000 | 458181260 | 3705 | 3710 | 3710 | 3700 | 17001 |
| 563 | 20250115 | 091900 | 395225630 | 3710 | 3720 | 3720 | 3710 | 17543 |
| 564 | 20250115 | 091800 | 330025755 | 3720 | 3720 | 3725 | 3720 | 1733 |
| 565 | 20250115 | 091700 | 323577015 | 3720 | 3725 | 3725 | 3720 | 620 |
| 566 | 20250115 | 091600 | 321269010 | 3725 | 3720 | 3730 | 3720 | 4900 |
| 567 | 20250115 | 091500 | 303017745 | 3720 | 3725 | 3725 | 3720 | 1117 |
| 568 | 20250115 | 091400 | 298860575 | 3720 | 3730 | 3735 | 3720 | 7241 |
| 569 | 20250115 | 091300 | 271885375 | 3730 | 3730 | 3735 | 3730 | 634 |
| 570 | 20250115 | 091200 | 269520075 | 3730 | 3725 | 3730 | 3725 | 1045 |
| 571 | 20250115 | 091100 | 265625310 | 3725 | 3725 | 3725 | 3725 | 1183 |
| 572 | 20250115 | 091000 | 261218635 | 3725 | 3735 | 3735 | 3725 | 3064 |
| 573 | 20250115 | 090900 | 249795265 | 3730 | 3735 | 3735 | 3730 | 1035 |
| 574 | 20250115 | 090800 | 245933510 | 3735 | 3730 | 3735 | 3730 | 4728 |
| 575 | 20250115 | 090700 | 228291095 | 3730 | 3730 | 3740 | 3725 | 12819 |
| 576 | 20250115 | 090600 | 180460605 | 3730 | 3735 | 3740 | 3730 | 3036 |
| 577 | 20250115 | 090500 | 169123975 | 3735 | 3735 | 3740 | 3735 | 4559 |
| 578 | 20250115 | 090400 | 152095975 | 3735 | 3735 | 3740 | 3735 | 8882 |
| 579 | 20250115 | 090300 | 118920950 | 3730 | 3735 | 3735 | 3725 | 5910 |
| 580 | 20250115 | 090200 | 96877925 | 3735 | 3740 | 3745 | 3730 | 7093 |
| 581 | 20250115 | 090100 | 70379055 | 3740 | 3720 | 3740 | 3720 | 7339 |
| 582 | 20250115 | 090000 | 42971180 | 3730 | 3735 | 3735 | 3720 | 11520 |