29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 3 | 20250114 | 185400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20250114 | 185300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20250114 | 185200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20250114 | 185100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20250114 | 185000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20250114 | 184900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20250114 | 184800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20250114 | 184700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20250114 | 184600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20250114 | 184500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20250114 | 184400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20250114 | 184300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20250114 | 184200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20250114 | 184100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20250114 | 184000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20250114 | 183900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20250114 | 183800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20250114 | 183700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20250114 | 183600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20250114 | 183500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20250114 | 183400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20250114 | 183300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20250114 | 183200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20250114 | 183100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20250114 | 183000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20250114 | 182900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20250114 | 182800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20250114 | 182700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20250114 | 182600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20250114 | 182500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 33 | 20250114 | 182400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20250114 | 182300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20250114 | 182200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20250114 | 182100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20250114 | 182000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20250114 | 181900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20250114 | 181800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20250114 | 181700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20250114 | 181600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20250114 | 181500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20250114 | 181400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20250114 | 181300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20250114 | 181200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20250114 | 181100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20250114 | 181000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20250114 | 180900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20250114 | 180800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20250114 | 180700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20250114 | 180600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20250114 | 180500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20250114 | 180400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20250114 | 180300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20250114 | 180200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20250114 | 180100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20250114 | 180000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20250114 | 175900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20250114 | 175800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20250114 | 175700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20250114 | 175600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20250114 | 175500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 63 | 20250114 | 175400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20250114 | 175300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20250114 | 175200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20250114 | 175100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20250114 | 175000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20250114 | 174900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20250114 | 174800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20250114 | 174700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20250114 | 174600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20250114 | 174500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20250114 | 174400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20250114 | 174300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20250114 | 174200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20250114 | 174100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20250114 | 174000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20250114 | 173900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20250114 | 173800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20250114 | 173700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20250114 | 173600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20250114 | 173500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20250114 | 173400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20250114 | 173300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20250114 | 173200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20250114 | 173100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20250114 | 173000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20250114 | 172900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20250114 | 172800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20250114 | 172700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20250114 | 172600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20250114 | 172500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 93 | 20250114 | 172400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20250114 | 172300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20250114 | 172200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20250114 | 172100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20250114 | 172000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20250114 | 171900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20250114 | 171800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20250114 | 171700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20250114 | 171600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20250114 | 171500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20250114 | 171400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20250114 | 171300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20250114 | 171200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20250114 | 171100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20250114 | 171000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20250114 | 170900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20250114 | 170800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20250114 | 170700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20250114 | 170600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20250114 | 170500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20250114 | 170400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20250114 | 170300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20250114 | 170200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20250114 | 170100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20250114 | 170000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20250114 | 165900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20250114 | 165800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20250114 | 165700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20250114 | 165600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20250114 | 165500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 123 | 20250114 | 165400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20250114 | 165300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20250114 | 165200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20250114 | 165100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20250114 | 165000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20250114 | 164900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20250114 | 164800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20250114 | 164700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20250114 | 164600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20250114 | 164500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20250114 | 164400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20250114 | 164300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20250114 | 164200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20250114 | 164100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20250114 | 164000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20250114 | 163900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20250114 | 163800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20250114 | 163700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20250114 | 163600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20250114 | 163500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20250114 | 163400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20250114 | 163300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20250114 | 163200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20250114 | 163100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20250114 | 163000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20250114 | 162900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20250114 | 162800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20250114 | 162700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20250114 | 162600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20250114 | 162500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 153 | 20250114 | 162400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20250114 | 162300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20250114 | 162200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20250114 | 162100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20250114 | 162000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20250114 | 161900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20250114 | 161800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20250114 | 161700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20250114 | 161600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20250114 | 161500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20250114 | 161400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20250114 | 161300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20250114 | 161200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20250114 | 161100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20250114 | 161000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20250114 | 160900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20250114 | 160800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20250114 | 160700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20250114 | 160600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20250114 | 160500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20250114 | 160400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20250114 | 160300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20250114 | 160200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20250114 | 160100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20250114 | 160000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20250114 | 155900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20250114 | 155800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20250114 | 155700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20250114 | 155600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20250114 | 155500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 183 | 20250114 | 155400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20250114 | 155300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20250114 | 155200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20250114 | 155100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20250114 | 155000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20250114 | 154900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20250114 | 154800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20250114 | 154700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20250114 | 154600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20250114 | 154500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20250114 | 154400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20250114 | 154300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20250114 | 154200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20250114 | 154100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20250114 | 154000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20250114 | 153900 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20250114 | 153800 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20250114 | 153700 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20250114 | 153600 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20250114 | 153500 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20250114 | 153400 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20250114 | 153300 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20250114 | 153200 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20250114 | 153100 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20250114 | 153000 | 2723653050 | 2925 | 2925 | 2925 | 2925 | 12948 |
| 208 | 20250114 | 152900 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20250114 | 152800 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20250114 | 152700 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20250114 | 152600 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20250114 | 152500 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 213 | 20250114 | 152400 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 214 | 20250114 | 152300 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 215 | 20250114 | 152200 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 216 | 20250114 | 152100 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20250114 | 152000 | 2685780150 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20250114 | 151900 | 2685780150 | 2925 | 2925 | 2925 | 2915 | 1275 |
| 219 | 20250114 | 151800 | 2682056700 | 2925 | 2910 | 2925 | 2910 | 10493 |
| 220 | 20250114 | 151700 | 2651385285 | 2920 | 2915 | 2920 | 2910 | 1262 |
| 221 | 20250114 | 151600 | 2647706585 | 2920 | 2920 | 2920 | 2920 | 521 |
| 222 | 20250114 | 151500 | 2646185265 | 2920 | 2920 | 2920 | 2910 | 110 |
| 223 | 20250114 | 151400 | 2645864345 | 2920 | 2915 | 2920 | 2910 | 505 |
| 224 | 20250114 | 151300 | 2644392715 | 2920 | 2920 | 2920 | 2915 | 66 |
| 225 | 20250114 | 151200 | 2644200070 | 2920 | 2920 | 2920 | 2905 | 2804 |
| 226 | 20250114 | 151100 | 2636031555 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20250114 | 151000 | 2636031555 | 2920 | 2920 | 2920 | 2920 | 678 |
| 228 | 20250114 | 150900 | 2634051795 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20250114 | 150800 | 2634051795 | 2920 | 2915 | 2920 | 2915 | 11 |
| 230 | 20250114 | 150700 | 2634019725 | 2920 | 2910 | 2920 | 2910 | 400 |
| 231 | 20250114 | 150600 | 2632855705 | 2920 | 2920 | 2920 | 2920 | 64 |
| 232 | 20250114 | 150500 | 2632668825 | 2920 | 2910 | 2920 | 2910 | 4003 |
| 233 | 20250114 | 150400 | 2620997375 | 2915 | 2910 | 2915 | 2905 | 110 |
| 234 | 20250114 | 150300 | 2620677275 | 2915 | 2910 | 2915 | 2910 | 723 |
| 235 | 20250114 | 150200 | 2618573330 | 2915 | 2910 | 2915 | 2910 | 79 |
| 236 | 20250114 | 150100 | 2618343405 | 2915 | 2910 | 2915 | 2910 | 2243 |
| 237 | 20250114 | 150000 | 2611811420 | 2915 | 2915 | 2920 | 2910 | 710 |
| 238 | 20250114 | 145900 | 2609743310 | 2920 | 2920 | 2920 | 2920 | 327 |
| 239 | 20250114 | 145800 | 2608788470 | 2920 | 2915 | 2920 | 2915 | 401 |
| 240 | 20250114 | 145700 | 2607617570 | 2920 | 2915 | 2920 | 2915 | 52 |
| 241 | 20250114 | 145600 | 2607465985 | 2915 | 2920 | 2920 | 2910 | 687 |
| 242 | 20250114 | 145500 | 2605459970 | 2920 | 2920 | 2925 | 2915 | 2411 |
| 243 | 20250114 | 145400 | 2598421685 | 2930 | 2930 | 2930 | 2920 | 488 |
| 244 | 20250114 | 145300 | 2596994845 | 2930 | 2925 | 2930 | 2920 | 1527 |
| 245 | 20250114 | 145200 | 2592528370 | 2930 | 2930 | 2930 | 2930 | 75 |
| 246 | 20250114 | 145100 | 2592308620 | 2930 | 2925 | 2930 | 2925 | 416 |
| 247 | 20250114 | 145000 | 2591091740 | 2930 | 2925 | 2930 | 2920 | 942 |
| 248 | 20250114 | 144900 | 2588333590 | 2930 | 2920 | 2930 | 2920 | 191 |
| 249 | 20250114 | 144800 | 2587775860 | 2930 | 2930 | 2930 | 2930 | 232 |
| 250 | 20250114 | 144700 | 2587096100 | 2930 | 2925 | 2930 | 2920 | 59 |
| 251 | 20250114 | 144600 | 2586923585 | 2925 | 2930 | 2930 | 2920 | 657 |
| 252 | 20250114 | 144500 | 2584998735 | 2930 | 2930 | 2930 | 2930 | 802 |
| 253 | 20250114 | 144400 | 2582648875 | 2930 | 2910 | 2930 | 2910 | 41 |
| 254 | 20250114 | 144300 | 2582529545 | 2930 | 2925 | 2930 | 2925 | 2103 |
| 255 | 20250114 | 144200 | 2576377180 | 2925 | 2925 | 2925 | 2925 | 7 |
| 256 | 20250114 | 144100 | 2576356705 | 2925 | 2920 | 2925 | 2910 | 1592 |
| 257 | 20250114 | 144000 | 2571720530 | 2925 | 2925 | 2925 | 2925 | 9116 |
| 258 | 20250114 | 143900 | 2545056230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 259 | 20250114 | 143800 | 2545056230 | 2925 | 2925 | 2925 | 2925 | 34 |
| 260 | 20250114 | 143700 | 2544956780 | 2925 | 2920 | 2925 | 2920 | 874 |
| 261 | 20250114 | 143600 | 2542404290 | 2925 | 2905 | 2925 | 2905 | 1831 |
| 262 | 20250114 | 143500 | 2537057805 | 2920 | 2925 | 2925 | 2900 | 1821 |
| 263 | 20250114 | 143400 | 2531768080 | 2930 | 2925 | 2930 | 2925 | 5206 |
| 264 | 20250114 | 143300 | 2516540525 | 2925 | 2925 | 2925 | 2905 | 459 |
| 265 | 20250114 | 143200 | 2515201270 | 2925 | 2925 | 2925 | 2900 | 213 |
| 266 | 20250114 | 143100 | 2514583245 | 2905 | 2920 | 2925 | 2905 | 4361 |
| 267 | 20250114 | 143000 | 2501871840 | 2920 | 2905 | 2920 | 2905 | 413 |
| 268 | 20250114 | 142900 | 2500668035 | 2915 | 2910 | 2915 | 2900 | 848 |
| 269 | 20250114 | 142800 | 2498204290 | 2905 | 2915 | 2915 | 2905 | 403 |
| 270 | 20250114 | 142700 | 2497031565 | 2915 | 2920 | 2920 | 2910 | 1515 |
| 271 | 20250114 | 142600 | 2492614995 | 2920 | 2920 | 2920 | 2920 | 110 |
| 272 | 20250114 | 142500 | 2492293795 | 2925 | 2915 | 2925 | 2915 | 1388 |
| 273 | 20250114 | 142400 | 2488239290 | 2925 | 2920 | 2925 | 2910 | 3953 |
| 274 | 20250114 | 142300 | 2476696555 | 2925 | 2925 | 2925 | 2925 | 0 |
| 275 | 20250114 | 142200 | 2476696555 | 2925 | 2900 | 2925 | 2900 | 1801 |
| 276 | 20250114 | 142100 | 2471437910 | 2920 | 2920 | 2920 | 2920 | 0 |
| 277 | 20250114 | 142000 | 2471437910 | 2920 | 2920 | 2925 | 2905 | 4805 |
| 278 | 20250114 | 141900 | 2457411865 | 2925 | 2920 | 2925 | 2920 | 3068 |
| 279 | 20250114 | 141800 | 2448452975 | 2920 | 2915 | 2920 | 2915 | 488 |
| 280 | 20250114 | 141700 | 2447030445 | 2920 | 2915 | 2920 | 2915 | 2266 |
| 281 | 20250114 | 141600 | 2440425050 | 2915 | 2905 | 2915 | 2905 | 1032 |
| 282 | 20250114 | 141500 | 2437424925 | 2910 | 2910 | 2910 | 2910 | 0 |
| 283 | 20250114 | 141400 | 2437424925 | 2910 | 2910 | 2910 | 2910 | 235 |
| 284 | 20250114 | 141300 | 2436741075 | 2910 | 2895 | 2910 | 2895 | 1857 |
| 285 | 20250114 | 141200 | 2431358915 | 2900 | 2900 | 2900 | 2895 | 899 |
| 286 | 20250114 | 141100 | 2428753090 | 2900 | 2895 | 2900 | 2895 | 4758 |
| 287 | 20250114 | 141000 | 2414978670 | 2900 | 2900 | 2900 | 2895 | 1073 |
| 288 | 20250114 | 140900 | 2411871970 | 2900 | 2900 | 2900 | 2895 | 414 |
| 289 | 20250114 | 140800 | 2410671435 | 2900 | 2895 | 2900 | 2895 | 319 |
| 290 | 20250114 | 140700 | 2409747915 | 2900 | 2910 | 2910 | 2900 | 3912 |
| 291 | 20250114 | 140600 | 2398396165 | 2910 | 2910 | 2910 | 2910 | 143 |
| 292 | 20250114 | 140500 | 2397980035 | 2915 | 2910 | 2915 | 2910 | 35 |
| 293 | 20250114 | 140400 | 2397878180 | 2915 | 2910 | 2915 | 2905 | 287 |
| 294 | 20250114 | 140300 | 2397043595 | 2910 | 2910 | 2910 | 2910 | 160 |
| 295 | 20250114 | 140200 | 2396577995 | 2910 | 2910 | 2910 | 2905 | 1338 |
| 296 | 20250114 | 140100 | 2392689825 | 2910 | 2915 | 2915 | 2905 | 13 |
| 297 | 20250114 | 140000 | 2392652045 | 2905 | 2905 | 2915 | 2905 | 627 |
| 298 | 20250114 | 135900 | 2390828110 | 2915 | 2905 | 2915 | 2905 | 179 |
| 299 | 20250114 | 135800 | 2390306335 | 2915 | 2910 | 2915 | 2910 | 275 |
| 300 | 20250114 | 135700 | 2389506075 | 2910 | 2905 | 2910 | 2905 | 540 |
| 301 | 20250114 | 135600 | 2387936865 | 2910 | 2910 | 2910 | 2910 | 123 |
| 302 | 20250114 | 135500 | 2387578935 | 2910 | 2910 | 2915 | 2910 | 223 |
| 303 | 20250114 | 135400 | 2386930000 | 2910 | 2910 | 2910 | 2910 | 35 |
| 304 | 20250114 | 135300 | 2386828150 | 2915 | 2915 | 2915 | 2905 | 1066 |
| 305 | 20250114 | 135200 | 2383731370 | 2905 | 2910 | 2915 | 2905 | 198 |
| 306 | 20250114 | 135100 | 2383155190 | 2915 | 2910 | 2920 | 2910 | 90 |
| 307 | 20250114 | 135000 | 2382893275 | 2920 | 2915 | 2920 | 2915 | 1548 |
| 308 | 20250114 | 134900 | 2378380405 | 2915 | 2915 | 2915 | 2910 | 341 |
| 309 | 20250114 | 134800 | 2377386590 | 2915 | 2910 | 2915 | 2910 | 3010 |
| 310 | 20250114 | 134700 | 2368619935 | 2915 | 2915 | 2915 | 2910 | 777 |
| 311 | 20250114 | 134600 | 2366355480 | 2915 | 2915 | 2915 | 2910 | 1622 |
| 312 | 20250114 | 134500 | 2361631870 | 2915 | 2910 | 2915 | 2910 | 305 |
| 313 | 20250114 | 134400 | 2360742800 | 2915 | 2910 | 2915 | 2905 | 2345 |
| 314 | 20250114 | 134300 | 2353925335 | 2910 | 2905 | 2910 | 2905 | 310 |
| 315 | 20250114 | 134200 | 2353024775 | 2910 | 2905 | 2910 | 2905 | 15 |
| 316 | 20250114 | 134100 | 2352981195 | 2910 | 2900 | 2910 | 2900 | 151 |
| 317 | 20250114 | 134000 | 2352543285 | 2910 | 2900 | 2910 | 2900 | 1352 |
| 318 | 20250114 | 133900 | 2348622465 | 2910 | 2910 | 2910 | 2910 | 100 |
| 319 | 20250114 | 133800 | 2348331465 | 2910 | 2900 | 2910 | 2895 | 19604 |
| 320 | 20250114 | 133700 | 2291430005 | 2905 | 2910 | 2910 | 2900 | 1551 |
| 321 | 20250114 | 133600 | 2286923935 | 2910 | 2905 | 2910 | 2905 | 71 |
| 322 | 20250114 | 133500 | 2286717575 | 2910 | 2910 | 2910 | 2905 | 948 |
| 323 | 20250114 | 133400 | 2283960990 | 2910 | 2905 | 2910 | 2900 | 7065 |
| 324 | 20250114 | 133300 | 2263434960 | 2905 | 2900 | 2905 | 2900 | 2211 |
| 325 | 20250114 | 133200 | 2257017640 | 2895 | 2905 | 2905 | 2895 | 2422 |
| 326 | 20250114 | 133100 | 2250002075 | 2905 | 2910 | 2910 | 2895 | 9667 |
| 327 | 20250114 | 133000 | 2221924905 | 2915 | 2910 | 2915 | 2910 | 42 |
| 328 | 20250114 | 132900 | 2221802510 | 2915 | 2920 | 2920 | 2910 | 174 |
| 329 | 20250114 | 132800 | 2221296140 | 2920 | 2915 | 2920 | 2915 | 2733 |
| 330 | 20250114 | 132700 | 2213329430 | 2915 | 2915 | 2920 | 2910 | 239 |
| 331 | 20250114 | 132600 | 2212632775 | 2920 | 2915 | 2920 | 2910 | 5188 |
| 332 | 20250114 | 132500 | 2197509325 | 2920 | 2920 | 2920 | 2915 | 1646 |
| 333 | 20250114 | 132400 | 2192709965 | 2920 | 2920 | 2925 | 2920 | 4691 |
| 334 | 20250114 | 132300 | 2179012235 | 2930 | 2920 | 2930 | 2920 | 93 |
| 335 | 20250114 | 132200 | 2178740515 | 2930 | 2920 | 2930 | 2920 | 165 |
| 336 | 20250114 | 132100 | 2178257705 | 2930 | 2920 | 2930 | 2920 | 408 |
| 337 | 20250114 | 132000 | 2177066335 | 2930 | 2930 | 2930 | 2930 | 0 |
| 338 | 20250114 | 131900 | 2177066335 | 2930 | 2925 | 2930 | 2925 | 574 |
| 339 | 20250114 | 131800 | 2175387165 | 2925 | 2925 | 2925 | 2915 | 141 |
| 340 | 20250114 | 131700 | 2174974760 | 2925 | 2930 | 2930 | 2915 | 1555 |
| 341 | 20250114 | 131600 | 2170428365 | 2935 | 2935 | 2935 | 2935 | 474 |
| 342 | 20250114 | 131500 | 2169037175 | 2935 | 2930 | 2935 | 2930 | 221 |
| 343 | 20250114 | 131400 | 2168389000 | 2935 | 2935 | 2935 | 2930 | 971 |
| 344 | 20250114 | 131300 | 2165539315 | 2935 | 2930 | 2935 | 2925 | 262 |
| 345 | 20250114 | 131200 | 2164771360 | 2930 | 2915 | 2930 | 2915 | 3383 |
| 346 | 20250114 | 131100 | 2154887170 | 2920 | 2920 | 2925 | 2920 | 326 |
| 347 | 20250114 | 131000 | 2153935240 | 2925 | 2920 | 2925 | 2920 | 882 |
| 348 | 20250114 | 130900 | 2151359780 | 2925 | 2925 | 2925 | 2925 | 321 |
| 349 | 20250114 | 130800 | 2150420855 | 2925 | 2925 | 2925 | 2920 | 1240 |
| 350 | 20250114 | 130700 | 2146795475 | 2925 | 2920 | 2925 | 2920 | 1534 |
| 351 | 20250114 | 130600 | 2142315520 | 2925 | 2925 | 2930 | 2920 | 4868 |
| 352 | 20250114 | 130500 | 2128081425 | 2930 | 2930 | 2935 | 2925 | 1373 |
| 353 | 20250114 | 130400 | 2124062700 | 2935 | 2930 | 2935 | 2930 | 551 |
| 354 | 20250114 | 130300 | 2122448265 | 2930 | 2925 | 2930 | 2925 | 608 |
| 355 | 20250114 | 130200 | 2120667850 | 2930 | 2930 | 2930 | 2925 | 791 |
| 356 | 20250114 | 130100 | 2118350225 | 2925 | 2930 | 2940 | 2925 | 8871 |
| 357 | 20250114 | 130000 | 2092319505 | 2930 | 2920 | 2930 | 2920 | 1707 |
| 358 | 20250114 | 125900 | 2087323205 | 2925 | 2930 | 2930 | 2925 | 206 |
| 359 | 20250114 | 125800 | 2086719690 | 2930 | 2925 | 2930 | 2920 | 1929 |
| 360 | 20250114 | 125700 | 2081082635 | 2930 | 2920 | 2930 | 2920 | 4150 |
| 361 | 20250114 | 125600 | 2068957485 | 2925 | 2925 | 2925 | 2915 | 5344 |
| 362 | 20250114 | 125500 | 2053353540 | 2925 | 2925 | 2925 | 2920 | 1379 |
| 363 | 20250114 | 125400 | 2049325415 | 2925 | 2935 | 2935 | 2925 | 3053 |
| 364 | 20250114 | 125300 | 2040384575 | 2935 | 2935 | 2935 | 2925 | 2382 |
| 365 | 20250114 | 125200 | 2033412130 | 2935 | 2925 | 2940 | 2920 | 12271 |
| 366 | 20250114 | 125100 | 1997502710 | 2935 | 2940 | 2940 | 2930 | 4137 |
| 367 | 20250114 | 125000 | 1985369970 | 2940 | 2925 | 2945 | 2920 | 9231 |
| 368 | 20250114 | 124900 | 1958257625 | 2925 | 2925 | 2930 | 2920 | 8706 |
| 369 | 20250114 | 124800 | 1932792395 | 2925 | 2920 | 2925 | 2920 | 2736 |
| 370 | 20250114 | 124700 | 1924798575 | 2920 | 2915 | 2920 | 2915 | 1444 |
| 371 | 20250114 | 124600 | 1920589305 | 2915 | 2910 | 2915 | 2910 | 1288 |
| 372 | 20250114 | 124500 | 1916839440 | 2915 | 2915 | 2915 | 2910 | 953 |
| 373 | 20250114 | 124400 | 1914061475 | 2915 | 2915 | 2915 | 2905 | 4922 |
| 374 | 20250114 | 124300 | 1899725855 | 2910 | 2910 | 2915 | 2905 | 12137 |
| 375 | 20250114 | 124200 | 1864407000 | 2915 | 2920 | 2920 | 2910 | 1432 |
| 376 | 20250114 | 124100 | 1860232955 | 2920 | 2915 | 2920 | 2915 | 1960 |
| 377 | 20250114 | 124000 | 1854517665 | 2915 | 2915 | 2915 | 2910 | 229 |
| 378 | 20250114 | 123900 | 1853850295 | 2910 | 2900 | 2915 | 2900 | 3568 |
| 379 | 20250114 | 123800 | 1843473730 | 2905 | 2905 | 2910 | 2900 | 1410 |
| 380 | 20250114 | 123700 | 1839375345 | 2910 | 2900 | 2910 | 2900 | 85 |
| 381 | 20250114 | 123600 | 1839128475 | 2910 | 2910 | 2910 | 2900 | 320 |
| 382 | 20250114 | 123500 | 1838198035 | 2910 | 2910 | 2910 | 2900 | 315 |
| 383 | 20250114 | 123400 | 1837284185 | 2910 | 2900 | 2915 | 2895 | 1923 |
| 384 | 20250114 | 123300 | 1831703235 | 2900 | 2905 | 2910 | 2895 | 2801 |
| 385 | 20250114 | 123200 | 1823580260 | 2905 | 2910 | 2910 | 2900 | 1740 |
| 386 | 20250114 | 123100 | 1818517775 | 2910 | 2900 | 2910 | 2900 | 667 |
| 387 | 20250114 | 123000 | 1816580925 | 2900 | 2905 | 2905 | 2890 | 3688 |
| 388 | 20250114 | 122900 | 1805898085 | 2905 | 2905 | 2910 | 2900 | 8810 |
| 389 | 20250114 | 122800 | 1780314190 | 2905 | 2895 | 2925 | 2890 | 71581 |
| 390 | 20250114 | 122700 | 1572542125 | 2895 | 2890 | 2895 | 2885 | 4069 |
| 391 | 20250114 | 122600 | 1560784900 | 2895 | 2895 | 2895 | 2895 | 100 |
| 392 | 20250114 | 122500 | 1560495400 | 2895 | 2890 | 2895 | 2890 | 15289 |
| 393 | 20250114 | 122400 | 1516310135 | 2890 | 2885 | 2890 | 2885 | 11 |
| 394 | 20250114 | 122300 | 1516278395 | 2890 | 2890 | 2890 | 2885 | 717 |
| 395 | 20250114 | 122200 | 1514208765 | 2890 | 2885 | 2890 | 2885 | 687 |
| 396 | 20250114 | 122100 | 1512226510 | 2890 | 2890 | 2890 | 2885 | 887 |
| 397 | 20250114 | 122000 | 1509665585 | 2890 | 2890 | 2890 | 2885 | 158 |
| 398 | 20250114 | 121900 | 1509209540 | 2885 | 2890 | 2890 | 2885 | 2049 |
| 399 | 20250114 | 121800 | 1503298120 | 2890 | 2880 | 2895 | 2880 | 5610 |
| 400 | 20250114 | 121700 | 1487086485 | 2885 | 2880 | 2890 | 2880 | 3143 |
| 401 | 20250114 | 121600 | 1478028925 | 2885 | 2885 | 2885 | 2885 | 52 |
| 402 | 20250114 | 121500 | 1477878905 | 2885 | 2885 | 2885 | 2880 | 54 |
| 403 | 20250114 | 121400 | 1477723375 | 2885 | 2890 | 2890 | 2885 | 1154 |
| 404 | 20250114 | 121300 | 1474392840 | 2890 | 2885 | 2890 | 2885 | 425 |
| 405 | 20250114 | 121200 | 1473166695 | 2885 | 2885 | 2885 | 2885 | 3325 |
| 406 | 20250114 | 121100 | 1463574070 | 2885 | 2880 | 2885 | 2880 | 3898 |
| 407 | 20250114 | 121000 | 1452345590 | 2880 | 2880 | 2880 | 2880 | 0 |
| 408 | 20250114 | 120900 | 1452345590 | 2880 | 2875 | 2880 | 2875 | 2114 |
| 409 | 20250114 | 120800 | 1446266855 | 2880 | 2880 | 2880 | 2875 | 337 |
| 410 | 20250114 | 120700 | 1445296475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 411 | 20250114 | 120600 | 1445296475 | 2880 | 2880 | 2880 | 2875 | 199 |
| 412 | 20250114 | 120500 | 1444723470 | 2885 | 2885 | 2885 | 2885 | 0 |
| 413 | 20250114 | 120400 | 1444723470 | 2885 | 2880 | 2885 | 2880 | 50 |
| 414 | 20250114 | 120300 | 1444579410 | 2885 | 2885 | 2885 | 2880 | 722 |
| 415 | 20250114 | 120200 | 1442499440 | 2880 | 2875 | 2885 | 2875 | 105 |
| 416 | 20250114 | 120100 | 1442197530 | 2885 | 2885 | 2885 | 2885 | 211 |
| 417 | 20250114 | 120000 | 1441588795 | 2885 | 2875 | 2885 | 2875 | 1633 |
| 418 | 20250114 | 115900 | 1436886100 | 2875 | 2875 | 2875 | 2875 | 50 |
| 419 | 20250114 | 115800 | 1436742350 | 2880 | 2865 | 2880 | 2865 | 699 |
| 420 | 20250114 | 115700 | 1434731975 | 2880 | 2880 | 2880 | 2880 | 0 |
| 421 | 20250114 | 115600 | 1434731975 | 2880 | 2870 | 2880 | 2860 | 2114 |
| 422 | 20250114 | 115500 | 1428654735 | 2875 | 2875 | 2875 | 2860 | 2913 |
| 423 | 20250114 | 115400 | 1420313975 | 2875 | 2870 | 2875 | 2870 | 829 |
| 424 | 20250114 | 115300 | 1417934740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 425 | 20250114 | 115200 | 1417934740 | 2875 | 2875 | 2875 | 2875 | 10 |
| 426 | 20250114 | 115100 | 1417905990 | 2875 | 2875 | 2875 | 2875 | 15 |
| 427 | 20250114 | 115000 | 1417862865 | 2875 | 2875 | 2875 | 2875 | 0 |
| 428 | 20250114 | 114900 | 1417862865 | 2875 | 2870 | 2875 | 2870 | 1950 |
| 429 | 20250114 | 114800 | 1412266300 | 2865 | 2865 | 2865 | 2865 | 8 |
| 430 | 20250114 | 114700 | 1412243380 | 2870 | 2870 | 2870 | 2870 | 454 |
| 431 | 20250114 | 114600 | 1410940400 | 2870 | 2870 | 2870 | 2870 | 0 |
| 432 | 20250114 | 114500 | 1410940400 | 2870 | 2865 | 2870 | 2865 | 1754 |
| 433 | 20250114 | 114400 | 1405914575 | 2870 | 2865 | 2870 | 2865 | 4 |
| 434 | 20250114 | 114300 | 1405903100 | 2870 | 2870 | 2870 | 2870 | 0 |
| 435 | 20250114 | 114200 | 1405903100 | 2870 | 2870 | 2870 | 2870 | 0 |
| 436 | 20250114 | 114100 | 1405903100 | 2870 | 2870 | 2870 | 2865 | 202 |
| 437 | 20250114 | 114000 | 1405324360 | 2870 | 2870 | 2870 | 2870 | 24 |
| 438 | 20250114 | 113900 | 1405255480 | 2870 | 2870 | 2870 | 2870 | 1 |
| 439 | 20250114 | 113800 | 1405252610 | 2870 | 2870 | 2870 | 2870 | 4 |
| 440 | 20250114 | 113700 | 1405241130 | 2870 | 2865 | 2870 | 2865 | 34 |
| 441 | 20250114 | 113600 | 1405143710 | 2870 | 2870 | 2870 | 2870 | 350 |
| 442 | 20250114 | 113500 | 1404139210 | 2870 | 2870 | 2870 | 2865 | 266 |
| 443 | 20250114 | 113400 | 1403375865 | 2870 | 2870 | 2870 | 2870 | 1 |
| 444 | 20250114 | 113300 | 1403372995 | 2870 | 2870 | 2870 | 2870 | 0 |
| 445 | 20250114 | 113200 | 1403372995 | 2870 | 2870 | 2870 | 2870 | 0 |
| 446 | 20250114 | 113100 | 1403372995 | 2870 | 2865 | 2870 | 2865 | 555 |
| 447 | 20250114 | 113000 | 1401782910 | 2870 | 2865 | 2870 | 2865 | 6 |
| 448 | 20250114 | 112900 | 1401765715 | 2870 | 2870 | 2870 | 2870 | 6 |
| 449 | 20250114 | 112800 | 1401748495 | 2870 | 2865 | 2870 | 2865 | 19 |
| 450 | 20250114 | 112700 | 1401694055 | 2865 | 2865 | 2870 | 2865 | 12 |
| 451 | 20250114 | 112600 | 1401659670 | 2870 | 2860 | 2870 | 2860 | 292 |
| 452 | 20250114 | 112500 | 1400824525 | 2865 | 2865 | 2865 | 2865 | 2 |
| 453 | 20250114 | 112400 | 1400818795 | 2865 | 2865 | 2865 | 2865 | 401 |
| 454 | 20250114 | 112300 | 1399669930 | 2865 | 2865 | 2865 | 2865 | 401 |
| 455 | 20250114 | 112200 | 1398521065 | 2865 | 2865 | 2870 | 2860 | 2781 |
| 456 | 20250114 | 112100 | 1390555710 | 2870 | 2870 | 2870 | 2865 | 454 |
| 457 | 20250114 | 112000 | 1389254705 | 2880 | 2880 | 2880 | 2880 | 0 |
| 458 | 20250114 | 111900 | 1389254705 | 2880 | 2880 | 2880 | 2880 | 0 |
| 459 | 20250114 | 111800 | 1389254705 | 2880 | 2880 | 2880 | 2880 | 0 |
| 460 | 20250114 | 111700 | 1389254705 | 2880 | 2865 | 2880 | 2865 | 3844 |
| 461 | 20250114 | 111600 | 1378204365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 462 | 20250114 | 111500 | 1378204365 | 2880 | 2875 | 2880 | 2875 | 4908 |
| 463 | 20250114 | 111400 | 1364093860 | 2875 | 2865 | 2875 | 2865 | 2364 |
| 464 | 20250114 | 111300 | 1357317360 | 2875 | 2865 | 2875 | 2865 | 750 |
| 465 | 20250114 | 111200 | 1355165695 | 2875 | 2870 | 2875 | 2870 | 2335 |
| 466 | 20250114 | 111100 | 1348464210 | 2870 | 2870 | 2870 | 2870 | 3728 |
| 467 | 20250114 | 111000 | 1337764850 | 2870 | 2865 | 2875 | 2865 | 280 |
| 468 | 20250114 | 110900 | 1336961305 | 2870 | 2865 | 2870 | 2865 | 71 |
| 469 | 20250114 | 110800 | 1336757885 | 2870 | 2870 | 2870 | 2870 | 1 |
| 470 | 20250114 | 110700 | 1336755015 | 2860 | 2865 | 2865 | 2860 | 3000 |
| 471 | 20250114 | 110600 | 1328170015 | 2870 | 2870 | 2870 | 2870 | 1 |
| 472 | 20250114 | 110500 | 1328167145 | 2870 | 2865 | 2870 | 2865 | 63 |
| 473 | 20250114 | 110400 | 1327986385 | 2865 | 2865 | 2870 | 2865 | 3425 |
| 474 | 20250114 | 110300 | 1318173215 | 2870 | 2865 | 2870 | 2865 | 699 |
| 475 | 20250114 | 110200 | 1316170575 | 2865 | 2855 | 2865 | 2855 | 3029 |
| 476 | 20250114 | 110100 | 1307522770 | 2870 | 2870 | 2870 | 2860 | 9763 |
| 477 | 20250114 | 110000 | 1279563360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 478 | 20250114 | 105900 | 1279563360 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20250114 | 105800 | 1279563360 | 2870 | 2870 | 2870 | 2870 | 201 |
| 480 | 20250114 | 105700 | 1278986490 | 2865 | 2865 | 2865 | 2865 | 0 |
| 481 | 20250114 | 105600 | 1278986490 | 2865 | 2870 | 2885 | 2865 | 7174 |
| 482 | 20250114 | 105500 | 1258416360 | 2870 | 2870 | 2870 | 2870 | 2901 |
| 483 | 20250114 | 105400 | 1250090490 | 2880 | 2890 | 2890 | 2865 | 19253 |
| 484 | 20250114 | 105300 | 1194626780 | 2890 | 2890 | 2890 | 2885 | 9527 |
| 485 | 20250114 | 105200 | 1167107210 | 2890 | 2890 | 2890 | 2885 | 4993 |
| 486 | 20250114 | 105100 | 1152677690 | 2885 | 2885 | 2890 | 2885 | 4469 |
| 487 | 20250114 | 105000 | 1139772820 | 2885 | 2890 | 2890 | 2885 | 1366 |
| 488 | 20250114 | 104900 | 1135828730 | 2885 | 2885 | 2885 | 2880 | 3412 |
| 489 | 20250114 | 104800 | 1125988335 | 2880 | 2880 | 2880 | 2875 | 249 |
| 490 | 20250114 | 104700 | 1125271225 | 2880 | 2880 | 2885 | 2880 | 3651 |
| 491 | 20250114 | 104600 | 1114747135 | 2880 | 2885 | 2885 | 2880 | 1813 |
| 492 | 20250114 | 104500 | 1109516645 | 2880 | 2880 | 2880 | 2880 | 2282 |
| 493 | 20250114 | 104400 | 1102944485 | 2885 | 2880 | 2885 | 2880 | 547 |
| 494 | 20250114 | 104300 | 1101366965 | 2880 | 2880 | 2885 | 2880 | 841 |
| 495 | 20250114 | 104200 | 1098943850 | 2880 | 2875 | 2880 | 2875 | 407 |
| 496 | 20250114 | 104100 | 1097772725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 497 | 20250114 | 104000 | 1097772725 | 2885 | 2885 | 2885 | 2885 | 345 |
| 498 | 20250114 | 103900 | 1096777400 | 2870 | 2880 | 2885 | 2870 | 1290 |
| 499 | 20250114 | 103800 | 1093062560 | 2880 | 2870 | 2885 | 2870 | 6338 |
| 500 | 20250114 | 103700 | 1074794980 | 2870 | 2870 | 2870 | 2870 | 540 |
| 501 | 20250114 | 103600 | 1073245180 | 2870 | 2870 | 2875 | 2870 | 45 |
| 502 | 20250114 | 103500 | 1073115965 | 2875 | 2875 | 2875 | 2875 | 0 |
| 503 | 20250114 | 103400 | 1073115965 | 2875 | 2875 | 2875 | 2875 | 1549 |
| 504 | 20250114 | 103300 | 1068662590 | 2875 | 2875 | 2875 | 2875 | 259 |
| 505 | 20250114 | 103200 | 1067917965 | 2875 | 2870 | 2880 | 2870 | 585 |
| 506 | 20250114 | 103100 | 1066236245 | 2870 | 2870 | 2880 | 2870 | 1002 |
| 507 | 20250114 | 103000 | 1063351585 | 2870 | 2880 | 2880 | 2870 | 2427 |
| 508 | 20250114 | 102900 | 1056362825 | 2880 | 2865 | 2880 | 2865 | 7035 |
| 509 | 20250114 | 102800 | 1036149890 | 2865 | 2865 | 2865 | 2865 | 2101 |
| 510 | 20250114 | 102700 | 1030130525 | 2865 | 2870 | 2870 | 2865 | 21 |
| 511 | 20250114 | 102600 | 1030070355 | 2865 | 2865 | 2865 | 2865 | 679 |
| 512 | 20250114 | 102500 | 1028125020 | 2870 | 2865 | 2870 | 2865 | 472 |
| 513 | 20250114 | 102400 | 1026771685 | 2870 | 2865 | 2870 | 2865 | 360 |
| 514 | 20250114 | 102300 | 1025739485 | 2865 | 2875 | 2875 | 2865 | 1678 |
| 515 | 20250114 | 102200 | 1020922395 | 2875 | 2870 | 2875 | 2870 | 522 |
| 516 | 20250114 | 102100 | 1019422410 | 2870 | 2855 | 2870 | 2855 | 8747 |
| 517 | 20250114 | 102000 | 994366600 | 2855 | 2840 | 2855 | 2840 | 1200 |
| 518 | 20250114 | 101900 | 990942100 | 2840 | 2840 | 2840 | 2840 | 496 |
| 519 | 20250114 | 101800 | 989533460 | 2840 | 2855 | 2860 | 2840 | 9770 |
| 520 | 20250114 | 101700 | 961729775 | 2855 | 2855 | 2855 | 2855 | 0 |
| 521 | 20250114 | 101600 | 961729775 | 2855 | 2850 | 2855 | 2850 | 6553 |
| 522 | 20250114 | 101500 | 943041475 | 2845 | 2840 | 2845 | 2840 | 4907 |
| 523 | 20250114 | 101400 | 929081535 | 2835 | 2840 | 2840 | 2835 | 193 |
| 524 | 20250114 | 101300 | 928533970 | 2835 | 2835 | 2835 | 2835 | 1 |
| 525 | 20250114 | 101200 | 928531135 | 2830 | 2840 | 2840 | 2830 | 27185 |
| 526 | 20250114 | 101100 | 851344155 | 2840 | 2840 | 2840 | 2840 | 0 |
| 527 | 20250114 | 101000 | 851344155 | 2840 | 2845 | 2845 | 2840 | 1277 |
| 528 | 20250114 | 100900 | 847717450 | 2845 | 2845 | 2845 | 2845 | 500 |
| 529 | 20250114 | 100800 | 846294950 | 2845 | 2845 | 2845 | 2845 | 751 |
| 530 | 20250114 | 100700 | 844158355 | 2840 | 2845 | 2845 | 2840 | 829 |
| 531 | 20250114 | 100600 | 841801485 | 2845 | 2840 | 2845 | 2840 | 2413 |
| 532 | 20250114 | 100500 | 834937105 | 2840 | 2840 | 2840 | 2840 | 21 |
| 533 | 20250114 | 100400 | 834877465 | 2845 | 2845 | 2845 | 2845 | 414 |
| 534 | 20250114 | 100300 | 833699635 | 2845 | 2840 | 2845 | 2840 | 527 |
| 535 | 20250114 | 100200 | 832200405 | 2840 | 2845 | 2845 | 2840 | 6635 |
| 536 | 20250114 | 100100 | 813328165 | 2855 | 2855 | 2855 | 2855 | 11 |
| 537 | 20250114 | 100000 | 813296760 | 2850 | 2855 | 2855 | 2850 | 2181 |
| 538 | 20250114 | 095900 | 807080860 | 2855 | 2850 | 2855 | 2850 | 137 |
| 539 | 20250114 | 095800 | 806690225 | 2850 | 2855 | 2855 | 2850 | 402 |
| 540 | 20250114 | 095700 | 805544010 | 2855 | 2855 | 2855 | 2855 | 444 |
| 541 | 20250114 | 095600 | 804276390 | 2855 | 2855 | 2855 | 2855 | 30 |
| 542 | 20250114 | 095500 | 804190740 | 2855 | 2855 | 2855 | 2855 | 50 |
| 543 | 20250114 | 095400 | 804047990 | 2850 | 2850 | 2850 | 2850 | 2245 |
| 544 | 20250114 | 095300 | 797649740 | 2855 | 2860 | 2860 | 2855 | 2721 |
| 545 | 20250114 | 095200 | 789878785 | 2860 | 2875 | 2880 | 2860 | 4887 |
| 546 | 20250114 | 095100 | 775877465 | 2875 | 2870 | 2880 | 2860 | 7068 |
| 547 | 20250114 | 095000 | 755613240 | 2870 | 2860 | 2880 | 2860 | 1215 |
| 548 | 20250114 | 094900 | 752130780 | 2880 | 2865 | 2880 | 2865 | 19454 |
| 549 | 20250114 | 094800 | 696221375 | 2865 | 2860 | 2865 | 2860 | 311 |
| 550 | 20250114 | 094700 | 695331910 | 2855 | 2860 | 2860 | 2855 | 2365 |
| 551 | 20250114 | 094600 | 688573790 | 2855 | 2850 | 2855 | 2845 | 3735 |
| 552 | 20250114 | 094500 | 677920440 | 2845 | 2840 | 2850 | 2840 | 2085 |
| 553 | 20250114 | 094400 | 671998560 | 2845 | 2845 | 2845 | 2845 | 506 |
| 554 | 20250114 | 094300 | 670558990 | 2845 | 2850 | 2850 | 2845 | 569 |
| 555 | 20250114 | 094200 | 668940105 | 2850 | 2850 | 2850 | 2840 | 1093 |
| 556 | 20250114 | 094100 | 665825945 | 2840 | 2840 | 2850 | 2840 | 3183 |
| 557 | 20250114 | 094000 | 656786185 | 2850 | 2850 | 2850 | 2850 | 402 |
| 558 | 20250114 | 093900 | 655640485 | 2840 | 2845 | 2850 | 2840 | 5652 |
| 559 | 20250114 | 093800 | 639581015 | 2845 | 2845 | 2845 | 2845 | 833 |
| 560 | 20250114 | 093700 | 637211130 | 2845 | 2850 | 2855 | 2845 | 3684 |
| 561 | 20250114 | 093600 | 626713605 | 2855 | 2860 | 2860 | 2855 | 3308 |
| 562 | 20250114 | 093500 | 617264265 | 2865 | 2865 | 2865 | 2855 | 606 |
| 563 | 20250114 | 093400 | 615534055 | 2855 | 2870 | 2870 | 2855 | 4131 |
| 564 | 20250114 | 093300 | 603714935 | 2870 | 2870 | 2870 | 2870 | 823 |
| 565 | 20250114 | 093200 | 601352925 | 2870 | 2870 | 2870 | 2865 | 1109 |
| 566 | 20250114 | 093100 | 598170630 | 2870 | 2875 | 2880 | 2870 | 5955 |
| 567 | 20250114 | 093000 | 581070945 | 2875 | 2880 | 2880 | 2875 | 16155 |
| 568 | 20250114 | 092900 | 534581795 | 2880 | 2865 | 2885 | 2865 | 19650 |
| 569 | 20250114 | 092800 | 478031910 | 2870 | 2850 | 2880 | 2850 | 13186 |
| 570 | 20250114 | 092700 | 440197945 | 2850 | 2860 | 2860 | 2850 | 7748 |
| 571 | 20250114 | 092600 | 418098655 | 2860 | 2870 | 2870 | 2860 | 5511 |
| 572 | 20250114 | 092500 | 402301145 | 2870 | 2870 | 2875 | 2865 | 8207 |
| 573 | 20250114 | 092400 | 378740825 | 2870 | 2860 | 2870 | 2860 | 26314 |
| 574 | 20250114 | 092300 | 303315315 | 2860 | 2855 | 2870 | 2855 | 17934 |
| 575 | 20250114 | 092200 | 252060570 | 2850 | 2850 | 2850 | 2850 | 4556 |
| 576 | 20250114 | 092100 | 239075970 | 2845 | 2845 | 2855 | 2845 | 14731 |
| 577 | 20250114 | 092000 | 197138055 | 2835 | 2840 | 2845 | 2835 | 3542 |
| 578 | 20250114 | 091900 | 187090060 | 2835 | 2835 | 2835 | 2835 | 2678 |
| 579 | 20250114 | 091800 | 179497930 | 2840 | 2845 | 2845 | 2835 | 466 |
| 580 | 20250114 | 091700 | 178174135 | 2840 | 2840 | 2845 | 2840 | 516 |
| 581 | 20250114 | 091600 | 176706415 | 2845 | 2830 | 2850 | 2830 | 17739 |
| 582 | 20250114 | 091500 | 126369395 | 2830 | 2820 | 2830 | 2815 | 2574 |
| 583 | 20250114 | 091400 | 119089250 | 2815 | 2815 | 2815 | 2815 | 692 |
| 584 | 20250114 | 091300 | 117141270 | 2830 | 2830 | 2830 | 2830 | 108 |
| 585 | 20250114 | 091200 | 116835630 | 2830 | 2825 | 2830 | 2820 | 21150 |
| 586 | 20250114 | 091100 | 57050010 | 2835 | 2830 | 2835 | 2830 | 5395 |
| 587 | 20250114 | 091000 | 41771210 | 2830 | 2825 | 2830 | 2825 | 200 |
| 588 | 20250114 | 090900 | 41205460 | 2825 | 2830 | 2835 | 2825 | 712 |
| 589 | 20250114 | 090800 | 39190355 | 2835 | 2820 | 2835 | 2820 | 3387 |
| 590 | 20250114 | 090700 | 29610700 | 2815 | 2815 | 2820 | 2815 | 1295 |
| 591 | 20250114 | 090600 | 25962775 | 2805 | 2805 | 2805 | 2805 | 100 |
| 592 | 20250114 | 090500 | 25682275 | 2815 | 2805 | 2815 | 2805 | 1838 |
| 593 | 20250114 | 090400 | 20526675 | 2805 | 2805 | 2805 | 2805 | 230 |
| 594 | 20250114 | 090300 | 19881525 | 2815 | 2815 | 2815 | 2815 | 1245 |
| 595 | 20250114 | 090200 | 16376850 | 2815 | 2815 | 2820 | 2815 | 1081 |
| 596 | 20250114 | 090100 | 13329000 | 2815 | 2815 | 2815 | 2815 | 2006 |
| 597 | 20250114 | 090000 | 7682110 | 2815 | 2810 | 2815 | 2800 | 2361 |