29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 3 | 20250115 | 185400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20250115 | 185300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20250115 | 185200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20250115 | 185100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20250115 | 185000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20250115 | 184900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20250115 | 184800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20250115 | 184700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20250115 | 184600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20250115 | 184500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20250115 | 184400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20250115 | 184300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20250115 | 184200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20250115 | 184100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20250115 | 184000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20250115 | 183900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20250115 | 183800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20250115 | 183700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20250115 | 183600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20250115 | 183500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20250115 | 183400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20250115 | 183300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20250115 | 183200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20250115 | 183100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20250115 | 183000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20250115 | 182900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20250115 | 182800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20250115 | 182700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20250115 | 182600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20250115 | 182500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 33 | 20250115 | 182400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20250115 | 182300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20250115 | 182200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20250115 | 182100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20250115 | 182000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20250115 | 181900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20250115 | 181800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20250115 | 181700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20250115 | 181600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20250115 | 181500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20250115 | 181400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20250115 | 181300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20250115 | 181200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20250115 | 181100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20250115 | 181000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20250115 | 180900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20250115 | 180800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20250115 | 180700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20250115 | 180600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20250115 | 180500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20250115 | 180400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20250115 | 180300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20250115 | 180200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20250115 | 180100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20250115 | 180000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20250115 | 175900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20250115 | 175800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20250115 | 175700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20250115 | 175600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20250115 | 175500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 63 | 20250115 | 175400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20250115 | 175300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20250115 | 175200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20250115 | 175100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20250115 | 175000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20250115 | 174900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20250115 | 174800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20250115 | 174700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20250115 | 174600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20250115 | 174500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20250115 | 174400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20250115 | 174300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20250115 | 174200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20250115 | 174100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20250115 | 174000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20250115 | 173900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20250115 | 173800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20250115 | 173700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20250115 | 173600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20250115 | 173500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20250115 | 173400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20250115 | 173300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20250115 | 173200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20250115 | 173100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20250115 | 173000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20250115 | 172900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20250115 | 172800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20250115 | 172700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20250115 | 172600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20250115 | 172500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 93 | 20250115 | 172400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20250115 | 172300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20250115 | 172200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20250115 | 172100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20250115 | 172000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20250115 | 171900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20250115 | 171800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20250115 | 171700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20250115 | 171600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20250115 | 171500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20250115 | 171400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20250115 | 171300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20250115 | 171200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20250115 | 171100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20250115 | 171000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20250115 | 170900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20250115 | 170800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20250115 | 170700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20250115 | 170600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20250115 | 170500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20250115 | 170400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20250115 | 170300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20250115 | 170200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20250115 | 170100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20250115 | 170000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20250115 | 165900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20250115 | 165800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20250115 | 165700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20250115 | 165600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20250115 | 165500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 123 | 20250115 | 165400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20250115 | 165300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20250115 | 165200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20250115 | 165100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20250115 | 165000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20250115 | 164900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20250115 | 164800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20250115 | 164700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20250115 | 164600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20250115 | 164500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20250115 | 164400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20250115 | 164300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20250115 | 164200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20250115 | 164100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20250115 | 164000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20250115 | 163900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20250115 | 163800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20250115 | 163700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20250115 | 163600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20250115 | 163500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20250115 | 163400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20250115 | 163300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20250115 | 163200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20250115 | 163100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20250115 | 163000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20250115 | 162900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20250115 | 162800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20250115 | 162700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20250115 | 162600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20250115 | 162500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 153 | 20250115 | 162400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20250115 | 162300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20250115 | 162200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20250115 | 162100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20250115 | 162000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20250115 | 161900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20250115 | 161800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20250115 | 161700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20250115 | 161600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20250115 | 161500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20250115 | 161400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20250115 | 161300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20250115 | 161200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20250115 | 161100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20250115 | 161000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20250115 | 160900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20250115 | 160800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20250115 | 160700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20250115 | 160600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20250115 | 160500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20250115 | 160400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20250115 | 160300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20250115 | 160200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20250115 | 160100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20250115 | 160000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20250115 | 155900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20250115 | 155800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20250115 | 155700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20250115 | 155600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20250115 | 155500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 183 | 20250115 | 155400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20250115 | 155300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20250115 | 155200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20250115 | 155100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20250115 | 155000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20250115 | 154900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20250115 | 154800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20250115 | 154700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20250115 | 154600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20250115 | 154500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20250115 | 154400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20250115 | 154300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20250115 | 154200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20250115 | 154100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20250115 | 154000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20250115 | 153900 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20250115 | 153800 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20250115 | 153700 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20250115 | 153600 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20250115 | 153500 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20250115 | 153400 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20250115 | 153300 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20250115 | 153200 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20250115 | 153100 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20250115 | 153000 | 1867500135 | 2830 | 2830 | 2830 | 2830 | 7424 |
| 208 | 20250115 | 152900 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 209 | 20250115 | 152800 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 210 | 20250115 | 152700 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 211 | 20250115 | 152600 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 212 | 20250115 | 152500 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 213 | 20250115 | 152400 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 214 | 20250115 | 152300 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 215 | 20250115 | 152200 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 216 | 20250115 | 152100 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 217 | 20250115 | 152000 | 1846490215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 218 | 20250115 | 151900 | 1846490215 | 2865 | 2855 | 2865 | 2850 | 2448 |
| 219 | 20250115 | 151800 | 1839492140 | 2860 | 2850 | 2860 | 2850 | 275 |
| 220 | 20250115 | 151700 | 1838707630 | 2860 | 2860 | 2860 | 2850 | 34 |
| 221 | 20250115 | 151600 | 1838610420 | 2860 | 2845 | 2860 | 2840 | 2932 |
| 222 | 20250115 | 151500 | 1830269115 | 2850 | 2850 | 2850 | 2845 | 4852 |
| 223 | 20250115 | 151400 | 1816440920 | 2850 | 2840 | 2850 | 2840 | 69 |
| 224 | 20250115 | 151300 | 1816244900 | 2850 | 2850 | 2850 | 2840 | 401 |
| 225 | 20250115 | 151200 | 1815102060 | 2850 | 2850 | 2850 | 2845 | 156 |
| 226 | 20250115 | 151100 | 1814657725 | 2855 | 2855 | 2855 | 2840 | 3813 |
| 227 | 20250115 | 151000 | 1803778090 | 2855 | 2850 | 2855 | 2850 | 2359 |
| 228 | 20250115 | 150900 | 1797050995 | 2855 | 2850 | 2855 | 2850 | 1466 |
| 229 | 20250115 | 150800 | 1792872890 | 2855 | 2855 | 2855 | 2840 | 12 |
| 230 | 20250115 | 150700 | 1792838645 | 2855 | 2845 | 2855 | 2845 | 19 |
| 231 | 20250115 | 150600 | 1792784580 | 2855 | 2850 | 2855 | 2850 | 86 |
| 232 | 20250115 | 150500 | 1792539250 | 2855 | 2855 | 2855 | 2845 | 1228 |
| 233 | 20250115 | 150400 | 1789035810 | 2855 | 2855 | 2855 | 2855 | 182 |
| 234 | 20250115 | 150300 | 1788516200 | 2855 | 2855 | 2855 | 2855 | 60 |
| 235 | 20250115 | 150200 | 1788344900 | 2855 | 2850 | 2855 | 2850 | 732 |
| 236 | 20250115 | 150100 | 1786258680 | 2850 | 2845 | 2850 | 2845 | 1948 |
| 237 | 20250115 | 150000 | 1780715115 | 2845 | 2840 | 2845 | 2840 | 701 |
| 238 | 20250115 | 145900 | 1778724270 | 2840 | 2840 | 2840 | 2840 | 300 |
| 239 | 20250115 | 145800 | 1777872270 | 2845 | 2845 | 2845 | 2835 | 160 |
| 240 | 20250115 | 145700 | 1777417115 | 2845 | 2840 | 2845 | 2840 | 447 |
| 241 | 20250115 | 145600 | 1776146630 | 2840 | 2835 | 2840 | 2835 | 1478 |
| 242 | 20250115 | 145500 | 1771956400 | 2835 | 2835 | 2835 | 2825 | 1623 |
| 243 | 20250115 | 145400 | 1767369035 | 2835 | 2835 | 2835 | 2835 | 1040 |
| 244 | 20250115 | 145300 | 1764420635 | 2835 | 2835 | 2835 | 2835 | 676 |
| 245 | 20250115 | 145200 | 1762504175 | 2835 | 2830 | 2835 | 2825 | 11068 |
| 246 | 20250115 | 145100 | 1731224760 | 2835 | 2835 | 2840 | 2830 | 2252 |
| 247 | 20250115 | 145000 | 1724850585 | 2840 | 2835 | 2840 | 2830 | 41 |
| 248 | 20250115 | 144900 | 1724734495 | 2845 | 2845 | 2850 | 2845 | 661 |
| 249 | 20250115 | 144800 | 1722853945 | 2845 | 2840 | 2845 | 2835 | 1205 |
| 250 | 20250115 | 144700 | 1719430725 | 2845 | 2840 | 2845 | 2835 | 1002 |
| 251 | 20250115 | 144600 | 1716589535 | 2850 | 2835 | 2850 | 2835 | 250 |
| 252 | 20250115 | 144500 | 1715879060 | 2850 | 2840 | 2855 | 2840 | 602 |
| 253 | 20250115 | 144400 | 1714162865 | 2840 | 2840 | 2840 | 2820 | 13866 |
| 254 | 20250115 | 144300 | 1674940470 | 2830 | 2850 | 2850 | 2830 | 18702 |
| 255 | 20250115 | 144200 | 1621811800 | 2860 | 2860 | 2860 | 2860 | 2 |
| 256 | 20250115 | 144100 | 1621806080 | 2855 | 2860 | 2860 | 2855 | 711 |
| 257 | 20250115 | 144000 | 1619775670 | 2860 | 2855 | 2865 | 2855 | 806 |
| 258 | 20250115 | 143900 | 1617472525 | 2865 | 2855 | 2865 | 2850 | 501 |
| 259 | 20250115 | 143800 | 1616044560 | 2865 | 2865 | 2865 | 2865 | 0 |
| 260 | 20250115 | 143700 | 1616044560 | 2865 | 2850 | 2865 | 2850 | 47 |
| 261 | 20250115 | 143600 | 1615910595 | 2865 | 2850 | 2865 | 2845 | 5543 |
| 262 | 20250115 | 143500 | 1600123710 | 2850 | 2855 | 2865 | 2845 | 26944 |
| 263 | 20250115 | 143400 | 1523318160 | 2865 | 2860 | 2865 | 2855 | 3711 |
| 264 | 20250115 | 143300 | 1512714125 | 2865 | 2865 | 2865 | 2860 | 3448 |
| 265 | 20250115 | 143200 | 1502852825 | 2865 | 2870 | 2870 | 2865 | 3639 |
| 266 | 20250115 | 143100 | 1492409665 | 2875 | 2865 | 2875 | 2865 | 593 |
| 267 | 20250115 | 143000 | 1490710710 | 2875 | 2865 | 2875 | 2865 | 3297 |
| 268 | 20250115 | 142900 | 1481260695 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20250115 | 142800 | 1481260695 | 2875 | 2870 | 2875 | 2870 | 605 |
| 270 | 20250115 | 142700 | 1479521820 | 2875 | 2870 | 2875 | 2865 | 602 |
| 271 | 20250115 | 142600 | 1477794570 | 2880 | 2880 | 2880 | 2880 | 38 |
| 272 | 20250115 | 142500 | 1477685130 | 2880 | 2880 | 2880 | 2880 | 0 |
| 273 | 20250115 | 142400 | 1477685130 | 2880 | 2870 | 2880 | 2865 | 2169 |
| 274 | 20250115 | 142300 | 1471449960 | 2875 | 2875 | 2875 | 2870 | 140 |
| 275 | 20250115 | 142200 | 1471047810 | 2875 | 2875 | 2875 | 2870 | 904 |
| 276 | 20250115 | 142100 | 1468453315 | 2875 | 2880 | 2880 | 2875 | 3 |
| 277 | 20250115 | 142000 | 1468444685 | 2880 | 2875 | 2880 | 2875 | 1291 |
| 278 | 20250115 | 141900 | 1464729500 | 2875 | 2875 | 2880 | 2870 | 270 |
| 279 | 20250115 | 141800 | 1463954575 | 2880 | 2880 | 2880 | 2880 | 101 |
| 280 | 20250115 | 141700 | 1463663695 | 2880 | 2880 | 2880 | 2880 | 0 |
| 281 | 20250115 | 141600 | 1463663695 | 2880 | 2875 | 2880 | 2875 | 200 |
| 282 | 20250115 | 141500 | 1463088060 | 2875 | 2875 | 2875 | 2875 | 50 |
| 283 | 20250115 | 141400 | 1462944310 | 2875 | 2870 | 2875 | 2870 | 220 |
| 284 | 20250115 | 141300 | 1462312405 | 2870 | 2870 | 2870 | 2865 | 202 |
| 285 | 20250115 | 141200 | 1461733665 | 2870 | 2865 | 2870 | 2865 | 303 |
| 286 | 20250115 | 141100 | 1460865565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 287 | 20250115 | 141000 | 1460865565 | 2870 | 2865 | 2870 | 2860 | 108 |
| 288 | 20250115 | 140900 | 1460556480 | 2865 | 2865 | 2865 | 2865 | 1631 |
| 289 | 20250115 | 140800 | 1455883665 | 2865 | 2860 | 2865 | 2860 | 1012 |
| 290 | 20250115 | 140700 | 1452989285 | 2865 | 2865 | 2865 | 2860 | 602 |
| 291 | 20250115 | 140600 | 1451267555 | 2860 | 2865 | 2865 | 2860 | 236 |
| 292 | 20250115 | 140500 | 1450592420 | 2865 | 2865 | 2865 | 2865 | 2467 |
| 293 | 20250115 | 140400 | 1443524465 | 2865 | 2865 | 2865 | 2865 | 252 |
| 294 | 20250115 | 140300 | 1442802485 | 2865 | 2865 | 2865 | 2865 | 500 |
| 295 | 20250115 | 140200 | 1441369985 | 2865 | 2870 | 2870 | 2865 | 400 |
| 296 | 20250115 | 140100 | 1440223485 | 2870 | 2870 | 2870 | 2870 | 850 |
| 297 | 20250115 | 140000 | 1437783985 | 2875 | 2875 | 2875 | 2875 | 0 |
| 298 | 20250115 | 135900 | 1437783985 | 2875 | 2875 | 2875 | 2875 | 29 |
| 299 | 20250115 | 135800 | 1437700610 | 2875 | 2870 | 2875 | 2870 | 95 |
| 300 | 20250115 | 135700 | 1437427950 | 2870 | 2870 | 2870 | 2870 | 100 |
| 301 | 20250115 | 135600 | 1437140950 | 2870 | 2870 | 2875 | 2870 | 3464 |
| 302 | 20250115 | 135500 | 1427199085 | 2870 | 2875 | 2880 | 2870 | 711 |
| 303 | 20250115 | 135400 | 1425158475 | 2880 | 2880 | 2880 | 2880 | 16 |
| 304 | 20250115 | 135300 | 1425112395 | 2880 | 2880 | 2880 | 2880 | 1 |
| 305 | 20250115 | 135200 | 1425109515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 306 | 20250115 | 135100 | 1425109515 | 2870 | 2870 | 2870 | 2870 | 13 |
| 307 | 20250115 | 135000 | 1425072205 | 2880 | 2880 | 2880 | 2880 | 11 |
| 308 | 20250115 | 134900 | 1425040525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 309 | 20250115 | 134800 | 1425040525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 310 | 20250115 | 134700 | 1425040525 | 2880 | 2880 | 2880 | 2880 | 0 |
| 311 | 20250115 | 134600 | 1425040525 | 2880 | 2880 | 2880 | 2880 | 1 |
| 312 | 20250115 | 134500 | 1425037645 | 2870 | 2870 | 2870 | 2870 | 900 |
| 313 | 20250115 | 134400 | 1422454645 | 2880 | 2880 | 2880 | 2880 | 1 |
| 314 | 20250115 | 134300 | 1422451765 | 2880 | 2880 | 2880 | 2880 | 12 |
| 315 | 20250115 | 134200 | 1422417205 | 2880 | 2880 | 2880 | 2880 | 0 |
| 316 | 20250115 | 134100 | 1422417205 | 2880 | 2880 | 2880 | 2880 | 800 |
| 317 | 20250115 | 134000 | 1420113205 | 2880 | 2880 | 2880 | 2880 | 10 |
| 318 | 20250115 | 133900 | 1420084405 | 2880 | 2875 | 2880 | 2870 | 572 |
| 319 | 20250115 | 133800 | 1418439910 | 2875 | 2875 | 2875 | 2875 | 1003 |
| 320 | 20250115 | 133700 | 1415556285 | 2875 | 2875 | 2875 | 2875 | 245 |
| 321 | 20250115 | 133600 | 1414851910 | 2880 | 2880 | 2880 | 2875 | 1541 |
| 322 | 20250115 | 133500 | 1410421505 | 2880 | 2880 | 2880 | 2880 | 2005 |
| 323 | 20250115 | 133400 | 1404647105 | 2880 | 2875 | 2880 | 2875 | 2510 |
| 324 | 20250115 | 133300 | 1397418860 | 2875 | 2870 | 2875 | 2870 | 346 |
| 325 | 20250115 | 133200 | 1396425340 | 2870 | 2870 | 2870 | 2870 | 1 |
| 326 | 20250115 | 133100 | 1396422470 | 2870 | 2870 | 2880 | 2870 | 107 |
| 327 | 20250115 | 133000 | 1396115370 | 2870 | 2870 | 2870 | 2870 | 500 |
| 328 | 20250115 | 132900 | 1394680370 | 2880 | 2880 | 2880 | 2880 | 1 |
| 329 | 20250115 | 132800 | 1394677490 | 2880 | 2870 | 2880 | 2870 | 108 |
| 330 | 20250115 | 132700 | 1394366470 | 2880 | 2870 | 2880 | 2865 | 512 |
| 331 | 20250115 | 132600 | 1392898465 | 2880 | 2880 | 2880 | 2880 | 1 |
| 332 | 20250115 | 132500 | 1392895585 | 2880 | 2875 | 2880 | 2875 | 10001 |
| 333 | 20250115 | 132400 | 1364142705 | 2875 | 2875 | 2875 | 2865 | 304 |
| 334 | 20250115 | 132300 | 1363271705 | 2875 | 2875 | 2875 | 2875 | 664 |
| 335 | 20250115 | 132200 | 1361362705 | 2875 | 2875 | 2875 | 2875 | 1800 |
| 336 | 20250115 | 132100 | 1356187705 | 2875 | 2870 | 2875 | 2870 | 2 |
| 337 | 20250115 | 132000 | 1356181960 | 2870 | 2870 | 2870 | 2870 | 32 |
| 338 | 20250115 | 131900 | 1356090120 | 2870 | 2870 | 2870 | 2870 | 9 |
| 339 | 20250115 | 131800 | 1356064290 | 2875 | 2870 | 2875 | 2865 | 68 |
| 340 | 20250115 | 131700 | 1355869190 | 2875 | 2865 | 2880 | 2860 | 1904 |
| 341 | 20250115 | 131600 | 1350422310 | 2880 | 2870 | 2880 | 2865 | 3283 |
| 342 | 20250115 | 131500 | 1341009450 | 2880 | 2880 | 2880 | 2880 | 10 |
| 343 | 20250115 | 131400 | 1340980650 | 2875 | 2875 | 2880 | 2875 | 333 |
| 344 | 20250115 | 131300 | 1340023270 | 2880 | 2880 | 2880 | 2880 | 2 |
| 345 | 20250115 | 131200 | 1340017510 | 2875 | 2870 | 2875 | 2870 | 251 |
| 346 | 20250115 | 131100 | 1339297135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 347 | 20250115 | 131000 | 1339297135 | 2880 | 2870 | 2880 | 2860 | 29304 |
| 348 | 20250115 | 130900 | 1255375370 | 2880 | 2880 | 2880 | 2870 | 1320 |
| 349 | 20250115 | 130800 | 1251584950 | 2880 | 2870 | 2880 | 2870 | 31 |
| 350 | 20250115 | 130700 | 1251495970 | 2880 | 2880 | 2880 | 2880 | 486 |
| 351 | 20250115 | 130600 | 1250096290 | 2880 | 2880 | 2880 | 2880 | 10 |
| 352 | 20250115 | 130500 | 1250067490 | 2880 | 2870 | 2880 | 2870 | 769 |
| 353 | 20250115 | 130400 | 1247858180 | 2875 | 2870 | 2880 | 2870 | 324 |
| 354 | 20250115 | 130300 | 1246928065 | 2870 | 2870 | 2870 | 2870 | 2 |
| 355 | 20250115 | 130200 | 1246922325 | 2880 | 2880 | 2880 | 2870 | 26507 |
| 356 | 20250115 | 130100 | 1170797425 | 2880 | 2885 | 2895 | 2880 | 3178 |
| 357 | 20250115 | 130000 | 1161639745 | 2895 | 2885 | 2895 | 2885 | 2393 |
| 358 | 20250115 | 125900 | 1154735930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 359 | 20250115 | 125800 | 1154735930 | 2900 | 2900 | 2900 | 2900 | 100 |
| 360 | 20250115 | 125700 | 1154445930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 361 | 20250115 | 125600 | 1154445930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 362 | 20250115 | 125500 | 1154445930 | 2900 | 2900 | 2900 | 2900 | 1 |
| 363 | 20250115 | 125400 | 1154443030 | 2890 | 2895 | 2895 | 2890 | 3 |
| 364 | 20250115 | 125300 | 1154434355 | 2900 | 2900 | 2900 | 2885 | 23 |
| 365 | 20250115 | 125200 | 1154367730 | 2900 | 2885 | 2900 | 2885 | 210 |
| 366 | 20250115 | 125100 | 1153761865 | 2885 | 2885 | 2885 | 2885 | 2465 |
| 367 | 20250115 | 125000 | 1146650340 | 2900 | 2900 | 2900 | 2890 | 5059 |
| 368 | 20250115 | 124900 | 1132029810 | 2900 | 2900 | 2900 | 2900 | 0 |
| 369 | 20250115 | 124800 | 1132029810 | 2900 | 2900 | 2900 | 2900 | 0 |
| 370 | 20250115 | 124700 | 1132029810 | 2900 | 2900 | 2900 | 2890 | 1095 |
| 371 | 20250115 | 124600 | 1128863540 | 2900 | 2885 | 2900 | 2885 | 11 |
| 372 | 20250115 | 124500 | 1128831790 | 2900 | 2895 | 2900 | 2895 | 217 |
| 373 | 20250115 | 124400 | 1128203570 | 2895 | 2885 | 2895 | 2880 | 2816 |
| 374 | 20250115 | 124300 | 1120088310 | 2890 | 2885 | 2895 | 2885 | 22 |
| 375 | 20250115 | 124200 | 1120024825 | 2895 | 2885 | 2895 | 2885 | 958 |
| 376 | 20250115 | 124100 | 1117260965 | 2895 | 2895 | 2895 | 2895 | 0 |
| 377 | 20250115 | 124000 | 1117260965 | 2895 | 2900 | 2900 | 2875 | 21628 |
| 378 | 20250115 | 123900 | 1054980200 | 2880 | 2880 | 2880 | 2880 | 10000 |
| 379 | 20250115 | 123800 | 1026180200 | 2900 | 2900 | 2900 | 2900 | 0 |
| 380 | 20250115 | 123700 | 1026180200 | 2900 | 2895 | 2900 | 2890 | 21 |
| 381 | 20250115 | 123600 | 1026119400 | 2895 | 2885 | 2895 | 2875 | 14926 |
| 382 | 20250115 | 123500 | 983129930 | 2880 | 2885 | 2885 | 2880 | 3242 |
| 383 | 20250115 | 123400 | 973785365 | 2900 | 2885 | 2900 | 2880 | 6538 |
| 384 | 20250115 | 123300 | 954919890 | 2885 | 2885 | 2890 | 2885 | 2001 |
| 385 | 20250115 | 123200 | 949147000 | 2895 | 2895 | 2895 | 2885 | 2101 |
| 386 | 20250115 | 123100 | 943084605 | 2895 | 2895 | 2895 | 2885 | 2008 |
| 387 | 20250115 | 123000 | 937291470 | 2900 | 2900 | 2900 | 2885 | 42 |
| 388 | 20250115 | 122900 | 937170270 | 2890 | 2890 | 2890 | 2890 | 10 |
| 389 | 20250115 | 122800 | 937141370 | 2900 | 2880 | 2900 | 2880 | 51 |
| 390 | 20250115 | 122700 | 936994470 | 2900 | 2895 | 2900 | 2885 | 6002 |
| 391 | 20250115 | 122600 | 919677265 | 2900 | 2900 | 2900 | 2900 | 0 |
| 392 | 20250115 | 122500 | 919677265 | 2900 | 2890 | 2900 | 2890 | 219 |
| 393 | 20250115 | 122400 | 919044345 | 2900 | 2900 | 2900 | 2900 | 0 |
| 394 | 20250115 | 122300 | 919044345 | 2900 | 2890 | 2900 | 2890 | 201 |
| 395 | 20250115 | 122200 | 918463445 | 2900 | 2890 | 2900 | 2890 | 1211 |
| 396 | 20250115 | 122100 | 914963645 | 2900 | 2900 | 2900 | 2900 | 2 |
| 397 | 20250115 | 122000 | 914957845 | 2900 | 2900 | 2900 | 2900 | 1 |
| 398 | 20250115 | 121900 | 914954945 | 2900 | 2900 | 2900 | 2900 | 5 |
| 399 | 20250115 | 121800 | 914940445 | 2900 | 2900 | 2900 | 2900 | 0 |
| 400 | 20250115 | 121700 | 914940445 | 2900 | 2900 | 2900 | 2900 | 28 |
| 401 | 20250115 | 121600 | 914859245 | 2900 | 2900 | 2900 | 2900 | 3981 |
| 402 | 20250115 | 121500 | 903314345 | 2900 | 2900 | 2900 | 2900 | 0 |
| 403 | 20250115 | 121400 | 903314345 | 2900 | 2900 | 2900 | 2890 | 8 |
| 404 | 20250115 | 121300 | 903291155 | 2900 | 2890 | 2900 | 2885 | 51 |
| 405 | 20250115 | 121200 | 903143990 | 2900 | 2900 | 2900 | 2900 | 117 |
| 406 | 20250115 | 121100 | 902804690 | 2900 | 2890 | 2900 | 2890 | 88 |
| 407 | 20250115 | 121000 | 902550360 | 2890 | 2885 | 2890 | 2885 | 303 |
| 408 | 20250115 | 120900 | 901676200 | 2890 | 2885 | 2890 | 2885 | 547 |
| 409 | 20250115 | 120800 | 900098100 | 2885 | 2885 | 2890 | 2885 | 3 |
| 410 | 20250115 | 120700 | 900089440 | 2890 | 2890 | 2890 | 2890 | 10 |
| 411 | 20250115 | 120600 | 900060540 | 2900 | 2885 | 2900 | 2885 | 101 |
| 412 | 20250115 | 120500 | 899769140 | 2900 | 2900 | 2900 | 2900 | 0 |
| 413 | 20250115 | 120400 | 899769140 | 2900 | 2895 | 2900 | 2895 | 100 |
| 414 | 20250115 | 120300 | 899479245 | 2900 | 2895 | 2900 | 2885 | 5182 |
| 415 | 20250115 | 120200 | 884514510 | 2900 | 2895 | 2900 | 2890 | 8606 |
| 416 | 20250115 | 120100 | 859643100 | 2900 | 2890 | 2900 | 2890 | 260 |
| 417 | 20250115 | 120000 | 858891190 | 2900 | 2895 | 2900 | 2895 | 3271 |
| 418 | 20250115 | 115900 | 849421640 | 2910 | 2900 | 2910 | 2900 | 1728 |
| 419 | 20250115 | 115800 | 844410430 | 2910 | 2900 | 2915 | 2900 | 1008 |
| 420 | 20250115 | 115700 | 841487200 | 2915 | 2915 | 2915 | 2915 | 0 |
| 421 | 20250115 | 115600 | 841487200 | 2915 | 2915 | 2915 | 2915 | 18 |
| 422 | 20250115 | 115500 | 841434730 | 2915 | 2905 | 2915 | 2905 | 1726 |
| 423 | 20250115 | 115400 | 836420680 | 2915 | 2910 | 2915 | 2910 | 82 |
| 424 | 20250115 | 115300 | 836182055 | 2915 | 2915 | 2915 | 2915 | 530 |
| 425 | 20250115 | 115200 | 834637105 | 2915 | 2915 | 2915 | 2915 | 368 |
| 426 | 20250115 | 115100 | 833564385 | 2915 | 2915 | 2915 | 2915 | 0 |
| 427 | 20250115 | 115000 | 833564385 | 2915 | 2915 | 2915 | 2915 | 0 |
| 428 | 20250115 | 114900 | 833564385 | 2915 | 2915 | 2915 | 2915 | 0 |
| 429 | 20250115 | 114800 | 833564385 | 2915 | 2915 | 2915 | 2910 | 13 |
| 430 | 20250115 | 114700 | 833526545 | 2910 | 2910 | 2910 | 2910 | 1 |
| 431 | 20250115 | 114600 | 833523635 | 2915 | 2905 | 2915 | 2905 | 313 |
| 432 | 20250115 | 114500 | 832614350 | 2915 | 2905 | 2915 | 2905 | 69 |
| 433 | 20250115 | 114400 | 832413895 | 2915 | 2915 | 2915 | 2915 | 100 |
| 434 | 20250115 | 114300 | 832122395 | 2915 | 2915 | 2915 | 2915 | 1 |
| 435 | 20250115 | 114200 | 832119480 | 2905 | 2915 | 2915 | 2905 | 501 |
| 436 | 20250115 | 114100 | 830664065 | 2905 | 2905 | 2915 | 2905 | 983 |
| 437 | 20250115 | 114000 | 827808440 | 2915 | 2915 | 2915 | 2915 | 1 |
| 438 | 20250115 | 113900 | 827805525 | 2905 | 2905 | 2905 | 2905 | 3 |
| 439 | 20250115 | 113800 | 827796810 | 2915 | 2915 | 2915 | 2915 | 1 |
| 440 | 20250115 | 113700 | 827793895 | 2905 | 2905 | 2905 | 2905 | 10 |
| 441 | 20250115 | 113600 | 827764845 | 2915 | 2915 | 2915 | 2915 | 0 |
| 442 | 20250115 | 113500 | 827764845 | 2915 | 2915 | 2915 | 2915 | 3 |
| 443 | 20250115 | 113400 | 827756100 | 2915 | 2915 | 2915 | 2915 | 3 |
| 444 | 20250115 | 113300 | 827747355 | 2920 | 2920 | 2920 | 2920 | 0 |
| 445 | 20250115 | 113200 | 827747355 | 2920 | 2905 | 2920 | 2905 | 1578 |
| 446 | 20250115 | 113100 | 823162095 | 2920 | 2920 | 2920 | 2920 | 4 |
| 447 | 20250115 | 113000 | 823150415 | 2920 | 2905 | 2920 | 2905 | 7001 |
| 448 | 20250115 | 112900 | 802782495 | 2920 | 2920 | 2920 | 2920 | 0 |
| 449 | 20250115 | 112800 | 802782495 | 2920 | 2920 | 2920 | 2920 | 13 |
| 450 | 20250115 | 112700 | 802744535 | 2920 | 2920 | 2920 | 2920 | 10 |
| 451 | 20250115 | 112600 | 802715335 | 2920 | 2920 | 2920 | 2920 | 0 |
| 452 | 20250115 | 112500 | 802715335 | 2920 | 2900 | 2920 | 2900 | 571 |
| 453 | 20250115 | 112400 | 801058350 | 2915 | 2900 | 2920 | 2900 | 3652 |
| 454 | 20250115 | 112300 | 790467515 | 2920 | 2920 | 2920 | 2920 | 1 |
| 455 | 20250115 | 112200 | 790464595 | 2920 | 2920 | 2920 | 2920 | 1 |
| 456 | 20250115 | 112100 | 790461675 | 2920 | 2920 | 2920 | 2920 | 7 |
| 457 | 20250115 | 112000 | 790441235 | 2900 | 2920 | 2920 | 2900 | 1404 |
| 458 | 20250115 | 111900 | 786349470 | 2920 | 2920 | 2920 | 2920 | 116 |
| 459 | 20250115 | 111800 | 786010750 | 2920 | 2915 | 2920 | 2915 | 90 |
| 460 | 20250115 | 111700 | 785748375 | 2915 | 2915 | 2915 | 2915 | 0 |
| 461 | 20250115 | 111600 | 785748375 | 2915 | 2895 | 2915 | 2895 | 648 |
| 462 | 20250115 | 111500 | 783872395 | 2915 | 2900 | 2915 | 2900 | 5187 |
| 463 | 20250115 | 111400 | 768829915 | 2915 | 2915 | 2915 | 2915 | 1 |
| 464 | 20250115 | 111300 | 768827000 | 2915 | 2915 | 2915 | 2915 | 0 |
| 465 | 20250115 | 111200 | 768827000 | 2915 | 2915 | 2915 | 2915 | 0 |
| 466 | 20250115 | 111100 | 768827000 | 2915 | 2900 | 2915 | 2900 | 3543 |
| 467 | 20250115 | 111000 | 758552230 | 2905 | 2900 | 2905 | 2895 | 421 |
| 468 | 20250115 | 110900 | 757332770 | 2905 | 2905 | 2910 | 2900 | 2872 |
| 469 | 20250115 | 110800 | 748999610 | 2915 | 2915 | 2915 | 2915 | 0 |
| 470 | 20250115 | 110700 | 748999610 | 2915 | 2900 | 2915 | 2900 | 201 |
| 471 | 20250115 | 110600 | 748415195 | 2915 | 2920 | 2920 | 2915 | 5001 |
| 472 | 20250115 | 110500 | 733837275 | 2915 | 2910 | 2920 | 2905 | 911 |
| 473 | 20250115 | 110400 | 731185945 | 2925 | 2925 | 2925 | 2925 | 1 |
| 474 | 20250115 | 110300 | 731183020 | 2920 | 2920 | 2920 | 2920 | 0 |
| 475 | 20250115 | 110200 | 731183020 | 2920 | 2920 | 2920 | 2920 | 0 |
| 476 | 20250115 | 110100 | 731183020 | 2920 | 2910 | 2920 | 2905 | 458 |
| 477 | 20250115 | 110000 | 729850100 | 2925 | 2925 | 2925 | 2925 | 0 |
| 478 | 20250115 | 105900 | 729850100 | 2925 | 2915 | 2925 | 2915 | 1301 |
| 479 | 20250115 | 105800 | 726057675 | 2930 | 2930 | 2930 | 2930 | 0 |
| 480 | 20250115 | 105700 | 726057675 | 2930 | 2920 | 2930 | 2910 | 2747 |
| 481 | 20250115 | 105600 | 718040695 | 2930 | 2920 | 2930 | 2920 | 220 |
| 482 | 20250115 | 105500 | 717397285 | 2930 | 2920 | 2930 | 2915 | 982 |
| 483 | 20250115 | 105400 | 714529445 | 2925 | 2925 | 2925 | 2925 | 0 |
| 484 | 20250115 | 105300 | 714529445 | 2925 | 2925 | 2925 | 2925 | 0 |
| 485 | 20250115 | 105200 | 714529445 | 2925 | 2925 | 2925 | 2925 | 60 |
| 486 | 20250115 | 105100 | 714353945 | 2925 | 2915 | 2925 | 2910 | 554 |
| 487 | 20250115 | 105000 | 712739285 | 2915 | 2915 | 2920 | 2905 | 562 |
| 488 | 20250115 | 104900 | 711106575 | 2925 | 2925 | 2925 | 2925 | 0 |
| 489 | 20250115 | 104800 | 711106575 | 2925 | 2925 | 2930 | 2900 | 3845 |
| 490 | 20250115 | 104700 | 699929535 | 2930 | 2930 | 2930 | 2925 | 34 |
| 491 | 20250115 | 104600 | 699829940 | 2930 | 2930 | 2930 | 2930 | 34 |
| 492 | 20250115 | 104500 | 699730320 | 2935 | 2925 | 2935 | 2925 | 1500 |
| 493 | 20250115 | 104400 | 695337140 | 2930 | 2930 | 2930 | 2925 | 246 |
| 494 | 20250115 | 104300 | 694617510 | 2930 | 2935 | 2935 | 2930 | 4201 |
| 495 | 20250115 | 104200 | 682306620 | 2935 | 2930 | 2935 | 2930 | 818 |
| 496 | 20250115 | 104100 | 679908090 | 2930 | 2930 | 2930 | 2930 | 34 |
| 497 | 20250115 | 104000 | 679808470 | 2930 | 2935 | 2935 | 2930 | 317 |
| 498 | 20250115 | 103900 | 678879590 | 2935 | 2935 | 2935 | 2920 | 288 |
| 499 | 20250115 | 103800 | 678035090 | 2935 | 2935 | 2935 | 2935 | 68 |
| 500 | 20250115 | 103700 | 677835510 | 2935 | 2935 | 2935 | 2935 | 101 |
| 501 | 20250115 | 103600 | 677539075 | 2935 | 2920 | 2935 | 2910 | 8954 |
| 502 | 20250115 | 103500 | 651303160 | 2925 | 2925 | 2925 | 2925 | 0 |
| 503 | 20250115 | 103400 | 651303160 | 2925 | 2925 | 2925 | 2925 | 4000 |
| 504 | 20250115 | 103300 | 639603160 | 2925 | 2920 | 2925 | 2920 | 504 |
| 505 | 20250115 | 103200 | 638128975 | 2925 | 2925 | 2925 | 2920 | 223 |
| 506 | 20250115 | 103100 | 637476785 | 2925 | 2920 | 2925 | 2920 | 501 |
| 507 | 20250115 | 103000 | 636013860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 508 | 20250115 | 102900 | 636013860 | 2920 | 2920 | 2920 | 2920 | 500 |
| 509 | 20250115 | 102800 | 634553860 | 2925 | 2905 | 2925 | 2905 | 401 |
| 510 | 20250115 | 102700 | 633388935 | 2925 | 2920 | 2925 | 2905 | 1448 |
| 511 | 20250115 | 102600 | 629160850 | 2925 | 2925 | 2925 | 2925 | 2 |
| 512 | 20250115 | 102500 | 629155000 | 2920 | 2920 | 2920 | 2915 | 1317 |
| 513 | 20250115 | 102400 | 625313580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 514 | 20250115 | 102300 | 625313580 | 2925 | 2925 | 2925 | 2925 | 0 |
| 515 | 20250115 | 102200 | 625313580 | 2925 | 2915 | 2925 | 2915 | 3188 |
| 516 | 20250115 | 102100 | 616020250 | 2915 | 2905 | 2915 | 2905 | 7 |
| 517 | 20250115 | 102000 | 615999905 | 2915 | 2915 | 2915 | 2910 | 1002 |
| 518 | 20250115 | 101900 | 613084075 | 2915 | 2905 | 2915 | 2905 | 4 |
| 519 | 20250115 | 101800 | 613072435 | 2915 | 2915 | 2915 | 2915 | 22 |
| 520 | 20250115 | 101700 | 613008305 | 2915 | 2910 | 2915 | 2910 | 102 |
| 521 | 20250115 | 101600 | 612711475 | 2915 | 2915 | 2915 | 2915 | 4 |
| 522 | 20250115 | 101500 | 612699815 | 2915 | 2915 | 2915 | 2915 | 0 |
| 523 | 20250115 | 101400 | 612699815 | 2915 | 2900 | 2915 | 2900 | 101 |
| 524 | 20250115 | 101300 | 612405415 | 2915 | 2915 | 2915 | 2915 | 1 |
| 525 | 20250115 | 101200 | 612402500 | 2915 | 2915 | 2915 | 2915 | 1 |
| 526 | 20250115 | 101100 | 612399585 | 2915 | 2900 | 2915 | 2900 | 55 |
| 527 | 20250115 | 101000 | 612239290 | 2915 | 2910 | 2915 | 2900 | 1688 |
| 528 | 20250115 | 100900 | 607335875 | 2910 | 2910 | 2910 | 2910 | 394 |
| 529 | 20250115 | 100800 | 606189335 | 2910 | 2900 | 2910 | 2900 | 231 |
| 530 | 20250115 | 100700 | 605519425 | 2910 | 2905 | 2915 | 2900 | 364 |
| 531 | 20250115 | 100600 | 604463795 | 2915 | 2910 | 2920 | 2900 | 5114 |
| 532 | 20250115 | 100500 | 589598825 | 2920 | 2920 | 2920 | 2915 | 2226 |
| 533 | 20250115 | 100400 | 583109520 | 2920 | 2925 | 2925 | 2920 | 133 |
| 534 | 20250115 | 100300 | 582721150 | 2925 | 2925 | 2925 | 2925 | 1 |
| 535 | 20250115 | 100200 | 582718225 | 2920 | 2920 | 2920 | 2920 | 11 |
| 536 | 20250115 | 100100 | 582686105 | 2925 | 2925 | 2930 | 2925 | 61 |
| 537 | 20250115 | 100000 | 582507675 | 2930 | 2930 | 2930 | 2930 | 0 |
| 538 | 20250115 | 095900 | 582507675 | 2930 | 2925 | 2935 | 2925 | 529 |
| 539 | 20250115 | 095800 | 580957805 | 2935 | 2930 | 2935 | 2930 | 602 |
| 540 | 20250115 | 095700 | 579193935 | 2935 | 2915 | 2935 | 2915 | 53 |
| 541 | 20250115 | 095600 | 579039380 | 2935 | 2935 | 2935 | 2915 | 714 |
| 542 | 20250115 | 095500 | 576953110 | 2935 | 2930 | 2940 | 2925 | 4304 |
| 543 | 20250115 | 095400 | 564354555 | 2940 | 2925 | 2940 | 2925 | 124 |
| 544 | 20250115 | 095300 | 563990615 | 2940 | 2925 | 2945 | 2925 | 4266 |
| 545 | 20250115 | 095200 | 551451030 | 2940 | 2940 | 2940 | 2925 | 26 |
| 546 | 20250115 | 095100 | 551374860 | 2940 | 2930 | 2945 | 2930 | 1468 |
| 547 | 20250115 | 095000 | 547073595 | 2945 | 2935 | 2945 | 2935 | 297 |
| 548 | 20250115 | 094900 | 546201870 | 2945 | 2935 | 2945 | 2930 | 1158 |
| 549 | 20250115 | 094800 | 542795375 | 2945 | 2940 | 2945 | 2930 | 4259 |
| 550 | 20250115 | 094700 | 530273860 | 2940 | 2940 | 2940 | 2930 | 195 |
| 551 | 20250115 | 094600 | 529701045 | 2940 | 2930 | 2940 | 2930 | 4790 |
| 552 | 20250115 | 094500 | 515619335 | 2940 | 2940 | 2940 | 2935 | 71 |
| 553 | 20250115 | 094400 | 515410695 | 2940 | 2940 | 2940 | 2935 | 2209 |
| 554 | 20250115 | 094300 | 508918735 | 2940 | 2930 | 2940 | 2930 | 1347 |
| 555 | 20250115 | 094200 | 504967535 | 2935 | 2935 | 2940 | 2930 | 1268 |
| 556 | 20250115 | 094100 | 501246970 | 2940 | 2940 | 2940 | 2930 | 8202 |
| 557 | 20250115 | 094000 | 477167405 | 2935 | 2925 | 2940 | 2925 | 3991 |
| 558 | 20250115 | 093900 | 465466475 | 2930 | 2930 | 2930 | 2930 | 556 |
| 559 | 20250115 | 093800 | 463837395 | 2930 | 2920 | 2930 | 2920 | 7058 |
| 560 | 20250115 | 093700 | 443171390 | 2925 | 2920 | 2925 | 2915 | 610 |
| 561 | 20250115 | 093600 | 441387170 | 2925 | 2920 | 2925 | 2920 | 6333 |
| 562 | 20250115 | 093500 | 422865645 | 2920 | 2925 | 2925 | 2885 | 4605 |
| 563 | 20250115 | 093400 | 409499035 | 2925 | 2925 | 2925 | 2925 | 4 |
| 564 | 20250115 | 093300 | 409487335 | 2925 | 2915 | 2925 | 2915 | 2165 |
| 565 | 20250115 | 093200 | 403169615 | 2925 | 2910 | 2925 | 2910 | 2778 |
| 566 | 20250115 | 093100 | 395064080 | 2915 | 2905 | 2920 | 2905 | 7904 |
| 567 | 20250115 | 093000 | 372044425 | 2910 | 2910 | 2910 | 2910 | 3 |
| 568 | 20250115 | 092900 | 372035695 | 2910 | 2905 | 2910 | 2890 | 2010 |
| 569 | 20250115 | 092800 | 366199575 | 2905 | 2890 | 2905 | 2885 | 895 |
| 570 | 20250115 | 092700 | 363616950 | 2905 | 2885 | 2905 | 2885 | 10454 |
| 571 | 20250115 | 092600 | 333318950 | 2885 | 2875 | 2895 | 2865 | 6014 |
| 572 | 20250115 | 092500 | 316047650 | 2895 | 2885 | 2895 | 2870 | 5060 |
| 573 | 20250115 | 092400 | 301463640 | 2880 | 2880 | 2885 | 2870 | 5871 |
| 574 | 20250115 | 092300 | 284580465 | 2885 | 2885 | 2890 | 2875 | 4584 |
| 575 | 20250115 | 092200 | 271376910 | 2880 | 2885 | 2890 | 2880 | 901 |
| 576 | 20250115 | 092100 | 268778705 | 2890 | 2880 | 2890 | 2875 | 1718 |
| 577 | 20250115 | 092000 | 263833940 | 2890 | 2905 | 2905 | 2880 | 6807 |
| 578 | 20250115 | 091900 | 244171720 | 2895 | 2910 | 2915 | 2895 | 1552 |
| 579 | 20250115 | 091800 | 239677625 | 2915 | 2915 | 2915 | 2915 | 6 |
| 580 | 20250115 | 091700 | 239660135 | 2915 | 2900 | 2915 | 2900 | 1393 |
| 581 | 20250115 | 091600 | 235617405 | 2900 | 2890 | 2915 | 2885 | 7993 |
| 582 | 20250115 | 091500 | 212425550 | 2890 | 2890 | 2900 | 2885 | 1772 |
| 583 | 20250115 | 091400 | 207303150 | 2900 | 2890 | 2905 | 2885 | 1185 |
| 584 | 20250115 | 091300 | 203881625 | 2915 | 2915 | 2920 | 2890 | 7518 |
| 585 | 20250115 | 091200 | 182107775 | 2920 | 2920 | 2920 | 2905 | 302 |
| 586 | 20250115 | 091100 | 181225950 | 2925 | 2915 | 2925 | 2915 | 7694 |
| 587 | 20250115 | 091000 | 158759685 | 2920 | 2915 | 2920 | 2900 | 1575 |
| 588 | 20250115 | 090900 | 154178375 | 2925 | 2915 | 2925 | 2915 | 2103 |
| 589 | 20250115 | 090800 | 148034115 | 2920 | 2900 | 2920 | 2900 | 1690 |
| 590 | 20250115 | 090700 | 143111500 | 2915 | 2900 | 2915 | 2890 | 2695 |
| 591 | 20250115 | 090600 | 135305040 | 2920 | 2895 | 2920 | 2890 | 10215 |
| 592 | 20250115 | 090500 | 105664485 | 2900 | 2900 | 2905 | 2895 | 3498 |
| 593 | 20250115 | 090400 | 95525780 | 2900 | 2905 | 2920 | 2895 | 7568 |
| 594 | 20250115 | 090300 | 73605450 | 2915 | 2910 | 2915 | 2900 | 1651 |
| 595 | 20250115 | 090200 | 68811830 | 2920 | 2940 | 2940 | 2915 | 9279 |
| 596 | 20250115 | 090100 | 41725405 | 2945 | 2940 | 2945 | 2910 | 6200 |
| 597 | 20250115 | 090000 | 23543725 | 2940 | 2925 | 2945 | 2925 | 8037 |