31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 3 | 20250115 | 192400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20250115 | 192300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20250115 | 192200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20250115 | 192100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20250115 | 192000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20250115 | 191900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20250115 | 191800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20250115 | 191700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20250115 | 191600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20250115 | 191500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20250115 | 191400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20250115 | 191300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20250115 | 191200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20250115 | 191100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20250115 | 191000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20250115 | 190900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20250115 | 190800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20250115 | 190700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20250115 | 190600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20250115 | 190500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20250115 | 190400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20250115 | 190300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20250115 | 190200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20250115 | 190100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20250115 | 190000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20250115 | 185900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20250115 | 185800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20250115 | 185700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20250115 | 185600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20250115 | 185500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 33 | 20250115 | 185400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20250115 | 185300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20250115 | 185200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20250115 | 185100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20250115 | 185000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20250115 | 184900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20250115 | 184800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20250115 | 184700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20250115 | 184600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20250115 | 184500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20250115 | 184400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20250115 | 184300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20250115 | 184200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20250115 | 184100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20250115 | 184000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20250115 | 183900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20250115 | 183800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20250115 | 183700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20250115 | 183600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20250115 | 183500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20250115 | 183400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20250115 | 183300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20250115 | 183200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20250115 | 183100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20250115 | 183000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20250115 | 182900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20250115 | 182800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20250115 | 182700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20250115 | 182600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20250115 | 182500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 63 | 20250115 | 182400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20250115 | 182300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20250115 | 182200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20250115 | 182100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20250115 | 182000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20250115 | 181900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20250115 | 181800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20250115 | 181700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20250115 | 181600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20250115 | 181500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20250115 | 181400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20250115 | 181300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20250115 | 181200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20250115 | 181100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20250115 | 181000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20250115 | 180900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20250115 | 180800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20250115 | 180700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20250115 | 180600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20250115 | 180500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20250115 | 180400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20250115 | 180300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20250115 | 180200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20250115 | 180100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20250115 | 180000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20250115 | 175900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20250115 | 175800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20250115 | 175700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20250115 | 175600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20250115 | 175500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 93 | 20250115 | 175400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20250115 | 175300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20250115 | 175200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20250115 | 175100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20250115 | 175000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20250115 | 174900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20250115 | 174800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20250115 | 174700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20250115 | 174600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20250115 | 174500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20250115 | 174400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20250115 | 174300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20250115 | 174200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20250115 | 174100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20250115 | 174000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20250115 | 173900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20250115 | 173800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20250115 | 173700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20250115 | 173600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20250115 | 173500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20250115 | 173400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20250115 | 173300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20250115 | 173200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20250115 | 173100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20250115 | 173000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20250115 | 172900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20250115 | 172800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20250115 | 172700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20250115 | 172600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20250115 | 172500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 123 | 20250115 | 172400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20250115 | 172300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20250115 | 172200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20250115 | 172100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20250115 | 172000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20250115 | 171900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20250115 | 171800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20250115 | 171700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20250115 | 171600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20250115 | 171500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20250115 | 171400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20250115 | 171300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20250115 | 171200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20250115 | 171100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20250115 | 171000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20250115 | 170900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20250115 | 170800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20250115 | 170700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20250115 | 170600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20250115 | 170500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20250115 | 170400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20250115 | 170300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20250115 | 170200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20250115 | 170100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20250115 | 170000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20250115 | 165900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20250115 | 165800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20250115 | 165700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20250115 | 165600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20250115 | 165500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 153 | 20250115 | 165400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20250115 | 165300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20250115 | 165200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20250115 | 165100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20250115 | 165000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20250115 | 164900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20250115 | 164800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20250115 | 164700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20250115 | 164600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20250115 | 164500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20250115 | 164400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20250115 | 164300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20250115 | 164200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20250115 | 164100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20250115 | 164000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20250115 | 163900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20250115 | 163800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20250115 | 163700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20250115 | 163600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20250115 | 163500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20250115 | 163400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20250115 | 163300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20250115 | 163200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20250115 | 163100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20250115 | 163000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20250115 | 162900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20250115 | 162800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20250115 | 162700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20250115 | 162600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20250115 | 162500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 183 | 20250115 | 162400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20250115 | 162300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20250115 | 162200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20250115 | 162100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20250115 | 162000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20250115 | 161900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20250115 | 161800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20250115 | 161700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20250115 | 161600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20250115 | 161500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20250115 | 161400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20250115 | 161300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20250115 | 161200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20250115 | 161100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20250115 | 161000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20250115 | 160900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20250115 | 160800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20250115 | 160700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20250115 | 160600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20250115 | 160500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20250115 | 160400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20250115 | 160300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20250115 | 160200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20250115 | 160100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20250115 | 160000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20250115 | 155900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20250115 | 155800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20250115 | 155700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20250115 | 155600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20250115 | 155500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 213 | 20250115 | 155400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20250115 | 155300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20250115 | 155200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20250115 | 155100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20250115 | 155000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20250115 | 154900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20250115 | 154800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20250115 | 154700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20250115 | 154600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20250115 | 154500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20250115 | 154400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20250115 | 154300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20250115 | 154200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20250115 | 154100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20250115 | 154000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20250115 | 153900 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20250115 | 153800 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20250115 | 153700 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20250115 | 153600 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20250115 | 153500 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20250115 | 153400 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20250115 | 153300 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20250115 | 153200 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20250115 | 153100 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20250115 | 153000 | 2194637185 | 3725 | 3725 | 3725 | 3725 | 11378 |
| 238 | 20250115 | 152900 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20250115 | 152800 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20250115 | 152700 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20250115 | 152600 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20250115 | 152500 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20250115 | 152400 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20250115 | 152300 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20250115 | 152200 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20250115 | 152100 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20250115 | 152000 | 2152254135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20250115 | 151900 | 2152254135 | 3735 | 3720 | 3735 | 3720 | 1771 |
| 249 | 20250115 | 151800 | 2145656895 | 3720 | 3735 | 3735 | 3715 | 4677 |
| 250 | 20250115 | 151700 | 2128268435 | 3730 | 3740 | 3740 | 3730 | 3203 |
| 251 | 20250115 | 151600 | 2116317220 | 3740 | 3740 | 3745 | 3730 | 808 |
| 252 | 20250115 | 151500 | 2113298910 | 3740 | 3735 | 3745 | 3735 | 625 |
| 253 | 20250115 | 151400 | 2110961655 | 3740 | 3740 | 3740 | 3740 | 238 |
| 254 | 20250115 | 151300 | 2110071535 | 3735 | 3740 | 3740 | 3735 | 1016 |
| 255 | 20250115 | 151200 | 2106273505 | 3740 | 3735 | 3740 | 3735 | 16 |
| 256 | 20250115 | 151100 | 2106213695 | 3735 | 3730 | 3735 | 3730 | 141 |
| 257 | 20250115 | 151000 | 2105687665 | 3725 | 3735 | 3735 | 3725 | 496 |
| 258 | 20250115 | 150900 | 2103837685 | 3735 | 3730 | 3735 | 3720 | 2724 |
| 259 | 20250115 | 150800 | 2093700905 | 3735 | 3720 | 3735 | 3715 | 624 |
| 260 | 20250115 | 150700 | 2091375400 | 3720 | 3730 | 3730 | 3720 | 1414 |
| 261 | 20250115 | 150600 | 2086106270 | 3730 | 3730 | 3730 | 3730 | 738 |
| 262 | 20250115 | 150500 | 2083353530 | 3730 | 3735 | 3735 | 3730 | 1169 |
| 263 | 20250115 | 150400 | 2078992910 | 3730 | 3735 | 3745 | 3730 | 5795 |
| 264 | 20250115 | 150300 | 2057337195 | 3735 | 3730 | 3735 | 3730 | 66 |
| 265 | 20250115 | 150200 | 2057090835 | 3730 | 3725 | 3730 | 3725 | 1481 |
| 266 | 20250115 | 150100 | 2051567035 | 3725 | 3730 | 3735 | 3725 | 2893 |
| 267 | 20250115 | 150000 | 2040779215 | 3730 | 3730 | 3735 | 3730 | 1075 |
| 268 | 20250115 | 145900 | 2036769460 | 3730 | 3730 | 3730 | 3730 | 1406 |
| 269 | 20250115 | 145800 | 2031525080 | 3740 | 3730 | 3740 | 3730 | 945 |
| 270 | 20250115 | 145700 | 2027998860 | 3730 | 3720 | 3730 | 3720 | 244 |
| 271 | 20250115 | 145600 | 2027089985 | 3720 | 3710 | 3720 | 3710 | 2644 |
| 272 | 20250115 | 145500 | 2017279435 | 3705 | 3715 | 3715 | 3705 | 407 |
| 273 | 20250115 | 145400 | 2015769220 | 3720 | 3705 | 3720 | 3705 | 429 |
| 274 | 20250115 | 145300 | 2014175450 | 3715 | 3715 | 3715 | 3715 | 75 |
| 275 | 20250115 | 145200 | 2013896825 | 3715 | 3720 | 3720 | 3700 | 19378 |
| 276 | 20250115 | 145100 | 1942092880 | 3715 | 3720 | 3720 | 3715 | 2739 |
| 277 | 20250115 | 145000 | 1931914040 | 3720 | 3730 | 3730 | 3720 | 2316 |
| 278 | 20250115 | 144900 | 1923284640 | 3730 | 3730 | 3730 | 3730 | 1 |
| 279 | 20250115 | 144800 | 1923280910 | 3725 | 3725 | 3725 | 3725 | 45 |
| 280 | 20250115 | 144700 | 1923113285 | 3725 | 3725 | 3725 | 3725 | 1932 |
| 281 | 20250115 | 144600 | 1915916585 | 3725 | 3720 | 3730 | 3720 | 545 |
| 282 | 20250115 | 144500 | 1913886395 | 3725 | 3725 | 3725 | 3725 | 458 |
| 283 | 20250115 | 144400 | 1912180345 | 3725 | 3720 | 3730 | 3720 | 377 |
| 284 | 20250115 | 144300 | 1910777280 | 3725 | 3725 | 3725 | 3725 | 30 |
| 285 | 20250115 | 144200 | 1910665530 | 3720 | 3735 | 3735 | 3720 | 2964 |
| 286 | 20250115 | 144100 | 1899619050 | 3730 | 3725 | 3730 | 3725 | 172 |
| 287 | 20250115 | 144000 | 1898978280 | 3730 | 3735 | 3735 | 3730 | 662 |
| 288 | 20250115 | 143900 | 1896506545 | 3735 | 3730 | 3735 | 3730 | 314 |
| 289 | 20250115 | 143800 | 1895335310 | 3720 | 3720 | 3720 | 3720 | 10 |
| 290 | 20250115 | 143700 | 1895298110 | 3735 | 3735 | 3735 | 3735 | 56 |
| 291 | 20250115 | 143600 | 1895088950 | 3725 | 3725 | 3725 | 3725 | 54 |
| 292 | 20250115 | 143500 | 1894887800 | 3720 | 3720 | 3720 | 3720 | 81 |
| 293 | 20250115 | 143400 | 1894586480 | 3725 | 3720 | 3725 | 3720 | 38 |
| 294 | 20250115 | 143300 | 1894445020 | 3720 | 3725 | 3725 | 3720 | 1469 |
| 295 | 20250115 | 143200 | 1888979720 | 3720 | 3735 | 3735 | 3720 | 98 |
| 296 | 20250115 | 143100 | 1888614215 | 3740 | 3715 | 3740 | 3715 | 286 |
| 297 | 20250115 | 143000 | 1887550940 | 3730 | 3710 | 3730 | 3710 | 601 |
| 298 | 20250115 | 142900 | 1885319455 | 3710 | 3730 | 3730 | 3710 | 780 |
| 299 | 20250115 | 142800 | 1882425000 | 3730 | 3715 | 3730 | 3715 | 3825 |
| 300 | 20250115 | 142700 | 1868202300 | 3705 | 3710 | 3710 | 3705 | 4994 |
| 301 | 20250115 | 142600 | 1849693100 | 3715 | 3715 | 3720 | 3710 | 5076 |
| 302 | 20250115 | 142500 | 1830843215 | 3720 | 3730 | 3730 | 3715 | 276 |
| 303 | 20250115 | 142400 | 1829815845 | 3730 | 3720 | 3730 | 3715 | 1163 |
| 304 | 20250115 | 142300 | 1825492170 | 3720 | 3720 | 3720 | 3720 | 1434 |
| 305 | 20250115 | 142200 | 1820157690 | 3730 | 3730 | 3730 | 3730 | 225 |
| 306 | 20250115 | 142100 | 1819318440 | 3720 | 3720 | 3720 | 3720 | 1161 |
| 307 | 20250115 | 142000 | 1814999520 | 3720 | 3725 | 3730 | 3720 | 807 |
| 308 | 20250115 | 141900 | 1811994880 | 3725 | 3730 | 3730 | 3725 | 1236 |
| 309 | 20250115 | 141800 | 1807390185 | 3735 | 3740 | 3740 | 3735 | 1588 |
| 310 | 20250115 | 141700 | 1801453140 | 3740 | 3740 | 3740 | 3740 | 0 |
| 311 | 20250115 | 141600 | 1801453140 | 3740 | 3740 | 3740 | 3740 | 440 |
| 312 | 20250115 | 141500 | 1799807540 | 3755 | 3755 | 3755 | 3745 | 144 |
| 313 | 20250115 | 141400 | 1799268150 | 3755 | 3740 | 3755 | 3740 | 35 |
| 314 | 20250115 | 141300 | 1799137235 | 3755 | 3745 | 3755 | 3745 | 1328 |
| 315 | 20250115 | 141200 | 1794158635 | 3745 | 3745 | 3745 | 3745 | 300 |
| 316 | 20250115 | 141100 | 1793035135 | 3750 | 3740 | 3750 | 3740 | 700 |
| 317 | 20250115 | 141000 | 1790413105 | 3740 | 3740 | 3740 | 3740 | 333 |
| 318 | 20250115 | 140900 | 1789167685 | 3740 | 3745 | 3745 | 3740 | 16 |
| 319 | 20250115 | 140800 | 1789107795 | 3745 | 3745 | 3745 | 3745 | 203 |
| 320 | 20250115 | 140700 | 1788347560 | 3750 | 3750 | 3750 | 3750 | 3 |
| 321 | 20250115 | 140600 | 1788336310 | 3745 | 3745 | 3745 | 3745 | 213 |
| 322 | 20250115 | 140500 | 1787538625 | 3740 | 3730 | 3740 | 3730 | 1305 |
| 323 | 20250115 | 140400 | 1782660925 | 3745 | 3740 | 3745 | 3740 | 203 |
| 324 | 20250115 | 140300 | 1781900695 | 3745 | 3745 | 3745 | 3745 | 0 |
| 325 | 20250115 | 140200 | 1781900695 | 3745 | 3745 | 3745 | 3745 | 0 |
| 326 | 20250115 | 140100 | 1781900695 | 3745 | 3725 | 3750 | 3725 | 1004 |
| 327 | 20250115 | 140000 | 1778145270 | 3735 | 3735 | 3735 | 3735 | 5 |
| 328 | 20250115 | 135900 | 1778126595 | 3735 | 3735 | 3735 | 3735 | 243 |
| 329 | 20250115 | 135800 | 1777218990 | 3735 | 3735 | 3735 | 3720 | 1103 |
| 330 | 20250115 | 135700 | 1773115740 | 3735 | 3735 | 3735 | 3735 | 0 |
| 331 | 20250115 | 135600 | 1773115740 | 3735 | 3725 | 3735 | 3725 | 746 |
| 332 | 20250115 | 135500 | 1770331030 | 3725 | 3730 | 3730 | 3725 | 750 |
| 333 | 20250115 | 135400 | 1767537275 | 3730 | 3715 | 3730 | 3715 | 1816 |
| 334 | 20250115 | 135300 | 1760788525 | 3715 | 3715 | 3715 | 3710 | 4861 |
| 335 | 20250115 | 135200 | 1742736215 | 3735 | 3720 | 3735 | 3715 | 2068 |
| 336 | 20250115 | 135100 | 1735044285 | 3720 | 3740 | 3740 | 3720 | 3577 |
| 337 | 20250115 | 135000 | 1721731565 | 3730 | 3730 | 3730 | 3730 | 405 |
| 338 | 20250115 | 134900 | 1720220915 | 3740 | 3725 | 3740 | 3725 | 1445 |
| 339 | 20250115 | 134800 | 1714837990 | 3725 | 3750 | 3750 | 3725 | 4214 |
| 340 | 20250115 | 134700 | 1699111505 | 3735 | 3745 | 3750 | 3735 | 805 |
| 341 | 20250115 | 134600 | 1696098945 | 3755 | 3745 | 3755 | 3745 | 2742 |
| 342 | 20250115 | 134500 | 1685816175 | 3750 | 3750 | 3750 | 3750 | 60 |
| 343 | 20250115 | 134400 | 1685591175 | 3745 | 3745 | 3745 | 3745 | 88 |
| 344 | 20250115 | 134300 | 1685261615 | 3745 | 3750 | 3750 | 3745 | 90 |
| 345 | 20250115 | 134200 | 1684924315 | 3750 | 3750 | 3750 | 3750 | 110 |
| 346 | 20250115 | 134100 | 1684511815 | 3750 | 3750 | 3750 | 3750 | 101 |
| 347 | 20250115 | 134000 | 1684133065 | 3750 | 3750 | 3750 | 3740 | 3347 |
| 348 | 20250115 | 133900 | 1671615115 | 3750 | 3745 | 3750 | 3745 | 547 |
| 349 | 20250115 | 133800 | 1669566350 | 3745 | 3750 | 3750 | 3745 | 2105 |
| 350 | 20250115 | 133700 | 1661683120 | 3750 | 3750 | 3750 | 3750 | 1636 |
| 351 | 20250115 | 133600 | 1655548120 | 3750 | 3755 | 3755 | 3750 | 205 |
| 352 | 20250115 | 133500 | 1654779345 | 3750 | 3755 | 3755 | 3750 | 961 |
| 353 | 20250115 | 133400 | 1651175545 | 3755 | 3750 | 3755 | 3750 | 135 |
| 354 | 20250115 | 133300 | 1650669270 | 3755 | 3755 | 3755 | 3755 | 561 |
| 355 | 20250115 | 133200 | 1648562715 | 3750 | 3755 | 3755 | 3750 | 65 |
| 356 | 20250115 | 133100 | 1648318960 | 3750 | 3745 | 3750 | 3745 | 2064 |
| 357 | 20250115 | 133000 | 1640586360 | 3745 | 3745 | 3750 | 3740 | 4989 |
| 358 | 20250115 | 132900 | 1621921410 | 3745 | 3745 | 3745 | 3745 | 190 |
| 359 | 20250115 | 132800 | 1621209860 | 3755 | 3755 | 3755 | 3755 | 1 |
| 360 | 20250115 | 132700 | 1621206105 | 3735 | 3745 | 3750 | 3735 | 2590 |
| 361 | 20250115 | 132600 | 1611529990 | 3740 | 3745 | 3745 | 3735 | 3635 |
| 362 | 20250115 | 132500 | 1597936840 | 3750 | 3745 | 3750 | 3745 | 2941 |
| 363 | 20250115 | 132400 | 1586922790 | 3745 | 3750 | 3750 | 3745 | 96 |
| 364 | 20250115 | 132300 | 1586563090 | 3765 | 3745 | 3765 | 3745 | 1031 |
| 365 | 20250115 | 132200 | 1582701975 | 3745 | 3765 | 3765 | 3745 | 6419 |
| 366 | 20250115 | 132100 | 1558631430 | 3765 | 3765 | 3765 | 3765 | 0 |
| 367 | 20250115 | 132000 | 1558631430 | 3765 | 3760 | 3765 | 3755 | 344 |
| 368 | 20250115 | 131900 | 1557338890 | 3760 | 3765 | 3765 | 3760 | 133 |
| 369 | 20250115 | 131800 | 1556838795 | 3765 | 3755 | 3765 | 3755 | 102 |
| 370 | 20250115 | 131700 | 1556455775 | 3755 | 3755 | 3765 | 3755 | 749 |
| 371 | 20250115 | 131600 | 1553642630 | 3755 | 3760 | 3765 | 3755 | 1142 |
| 372 | 20250115 | 131500 | 1549349910 | 3760 | 3760 | 3760 | 3760 | 200 |
| 373 | 20250115 | 131400 | 1548597910 | 3760 | 3760 | 3760 | 3760 | 20 |
| 374 | 20250115 | 131300 | 1548522710 | 3760 | 3760 | 3760 | 3755 | 747 |
| 375 | 20250115 | 131200 | 1545717185 | 3755 | 3755 | 3760 | 3755 | 349 |
| 376 | 20250115 | 131100 | 1544404995 | 3755 | 3755 | 3755 | 3755 | 71 |
| 377 | 20250115 | 131000 | 1544138390 | 3755 | 3755 | 3755 | 3755 | 15 |
| 378 | 20250115 | 130900 | 1544082065 | 3760 | 3760 | 3760 | 3760 | 0 |
| 379 | 20250115 | 130800 | 1544082065 | 3760 | 3760 | 3760 | 3760 | 71 |
| 380 | 20250115 | 130700 | 1543815105 | 3755 | 3760 | 3760 | 3755 | 2611 |
| 381 | 20250115 | 130600 | 1534010720 | 3760 | 3760 | 3760 | 3755 | 395 |
| 382 | 20250115 | 130500 | 1532525770 | 3760 | 3755 | 3760 | 3755 | 1288 |
| 383 | 20250115 | 130400 | 1527688970 | 3760 | 3760 | 3760 | 3755 | 1979 |
| 384 | 20250115 | 130300 | 1520249865 | 3760 | 3765 | 3765 | 3760 | 1758 |
| 385 | 20250115 | 130200 | 1513631820 | 3765 | 3765 | 3765 | 3765 | 156 |
| 386 | 20250115 | 130100 | 1513044480 | 3770 | 3765 | 3770 | 3765 | 403 |
| 387 | 20250115 | 130000 | 1511527110 | 3770 | 3770 | 3770 | 3770 | 39 |
| 388 | 20250115 | 125900 | 1511380080 | 3765 | 3780 | 3780 | 3765 | 799 |
| 389 | 20250115 | 125800 | 1508369730 | 3770 | 3780 | 3780 | 3770 | 495 |
| 390 | 20250115 | 125700 | 1506502780 | 3790 | 3790 | 3790 | 3790 | 7 |
| 391 | 20250115 | 125600 | 1506476250 | 3790 | 3790 | 3790 | 3790 | 0 |
| 392 | 20250115 | 125500 | 1506476250 | 3790 | 3790 | 3790 | 3765 | 1003 |
| 393 | 20250115 | 125400 | 1502694905 | 3770 | 3775 | 3775 | 3770 | 1701 |
| 394 | 20250115 | 125300 | 1496281550 | 3790 | 3785 | 3790 | 3785 | 2 |
| 395 | 20250115 | 125200 | 1496273975 | 3770 | 3775 | 3775 | 3770 | 343 |
| 396 | 20250115 | 125100 | 1494979320 | 3790 | 3790 | 3790 | 3790 | 0 |
| 397 | 20250115 | 125000 | 1494979320 | 3790 | 3790 | 3790 | 3790 | 0 |
| 398 | 20250115 | 124900 | 1494979320 | 3790 | 3790 | 3790 | 3790 | 0 |
| 399 | 20250115 | 124800 | 1494979320 | 3790 | 3795 | 3795 | 3790 | 130 |
| 400 | 20250115 | 124700 | 1494486470 | 3795 | 3790 | 3795 | 3790 | 404 |
| 401 | 20250115 | 124600 | 1492953430 | 3795 | 3795 | 3795 | 3795 | 3 |
| 402 | 20250115 | 124500 | 1492942045 | 3800 | 3760 | 3800 | 3760 | 1196 |
| 403 | 20250115 | 124400 | 1488412870 | 3785 | 3765 | 3785 | 3765 | 621 |
| 404 | 20250115 | 124300 | 1486074785 | 3770 | 3790 | 3790 | 3770 | 1305 |
| 405 | 20250115 | 124200 | 1481150820 | 3790 | 3790 | 3790 | 3790 | 5 |
| 406 | 20250115 | 124100 | 1481131870 | 3790 | 3785 | 3790 | 3785 | 365 |
| 407 | 20250115 | 124000 | 1479749840 | 3780 | 3780 | 3780 | 3780 | 181 |
| 408 | 20250115 | 123900 | 1479065660 | 3785 | 3780 | 3785 | 3780 | 9 |
| 409 | 20250115 | 123800 | 1479031635 | 3780 | 3775 | 3780 | 3775 | 484 |
| 410 | 20250115 | 123700 | 1477204525 | 3775 | 3770 | 3775 | 3770 | 1051 |
| 411 | 20250115 | 123600 | 1473237480 | 3770 | 3770 | 3770 | 3765 | 2003 |
| 412 | 20250115 | 123500 | 1465696170 | 3770 | 3770 | 3770 | 3765 | 655 |
| 413 | 20250115 | 123400 | 1463228055 | 3775 | 3770 | 3775 | 3770 | 652 |
| 414 | 20250115 | 123300 | 1460769965 | 3770 | 3770 | 3770 | 3770 | 2 |
| 415 | 20250115 | 123200 | 1460762425 | 3765 | 3775 | 3775 | 3765 | 22 |
| 416 | 20250115 | 123100 | 1460679575 | 3775 | 3775 | 3775 | 3775 | 32 |
| 417 | 20250115 | 123000 | 1460558775 | 3775 | 3765 | 3775 | 3765 | 73 |
| 418 | 20250115 | 122900 | 1460283220 | 3775 | 3765 | 3775 | 3765 | 550 |
| 419 | 20250115 | 122800 | 1458211970 | 3770 | 3765 | 3770 | 3765 | 1072 |
| 420 | 20250115 | 122700 | 1454172530 | 3770 | 3770 | 3770 | 3770 | 1 |
| 421 | 20250115 | 122600 | 1454168760 | 3760 | 3770 | 3770 | 3760 | 1338 |
| 422 | 20250115 | 122500 | 1449130095 | 3770 | 3770 | 3770 | 3770 | 6 |
| 423 | 20250115 | 122400 | 1449107475 | 3765 | 3765 | 3765 | 3765 | 30 |
| 424 | 20250115 | 122300 | 1448994525 | 3765 | 3765 | 3765 | 3765 | 212 |
| 425 | 20250115 | 122200 | 1448196345 | 3760 | 3760 | 3760 | 3760 | 281 |
| 426 | 20250115 | 122100 | 1447139785 | 3760 | 3755 | 3760 | 3755 | 486 |
| 427 | 20250115 | 122000 | 1445314530 | 3755 | 3760 | 3760 | 3755 | 200 |
| 428 | 20250115 | 121900 | 1444563005 | 3755 | 3760 | 3760 | 3755 | 1950 |
| 429 | 20250115 | 121800 | 1437236005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 430 | 20250115 | 121700 | 1437236005 | 3765 | 3765 | 3765 | 3765 | 2 |
| 431 | 20250115 | 121600 | 1437228475 | 3760 | 3765 | 3765 | 3755 | 44 |
| 432 | 20250115 | 121500 | 1437063240 | 3755 | 3755 | 3760 | 3755 | 1352 |
| 433 | 20250115 | 121400 | 1431983980 | 3760 | 3765 | 3765 | 3760 | 476 |
| 434 | 20250115 | 121300 | 1430194110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 435 | 20250115 | 121200 | 1430194110 | 3760 | 3760 | 3760 | 3760 | 3538 |
| 436 | 20250115 | 121100 | 1416891230 | 3760 | 3760 | 3760 | 3760 | 363 |
| 437 | 20250115 | 121000 | 1415526350 | 3760 | 3760 | 3765 | 3760 | 261 |
| 438 | 20250115 | 120900 | 1414544985 | 3765 | 3760 | 3770 | 3760 | 304 |
| 439 | 20250115 | 120800 | 1413400565 | 3770 | 3770 | 3770 | 3760 | 4283 |
| 440 | 20250115 | 120700 | 1397263300 | 3765 | 3765 | 3765 | 3765 | 10 |
| 441 | 20250115 | 120600 | 1397225650 | 3770 | 3770 | 3770 | 3770 | 0 |
| 442 | 20250115 | 120500 | 1397225650 | 3770 | 3770 | 3770 | 3770 | 1 |
| 443 | 20250115 | 120400 | 1397221880 | 3770 | 3770 | 3770 | 3765 | 343 |
| 444 | 20250115 | 120300 | 1395930295 | 3770 | 3765 | 3770 | 3765 | 222 |
| 445 | 20250115 | 120200 | 1395094155 | 3765 | 3765 | 3765 | 3760 | 521 |
| 446 | 20250115 | 120100 | 1393134185 | 3765 | 3765 | 3765 | 3760 | 160 |
| 447 | 20250115 | 120000 | 1392532010 | 3765 | 3760 | 3765 | 3760 | 138 |
| 448 | 20250115 | 115900 | 1392013120 | 3760 | 3755 | 3765 | 3755 | 155 |
| 449 | 20250115 | 115800 | 1391430845 | 3760 | 3760 | 3760 | 3760 | 755 |
| 450 | 20250115 | 115700 | 1388592045 | 3770 | 3775 | 3775 | 3760 | 7135 |
| 451 | 20250115 | 115600 | 1361735825 | 3775 | 3775 | 3775 | 3775 | 1 |
| 452 | 20250115 | 115500 | 1361732050 | 3780 | 3775 | 3780 | 3775 | 21 |
| 453 | 20250115 | 115400 | 1361652675 | 3775 | 3770 | 3775 | 3770 | 1272 |
| 454 | 20250115 | 115300 | 1356856190 | 3770 | 3780 | 3785 | 3770 | 1605 |
| 455 | 20250115 | 115200 | 1350798250 | 3785 | 3785 | 3785 | 3785 | 341 |
| 456 | 20250115 | 115100 | 1349507565 | 3785 | 3785 | 3785 | 3785 | 229 |
| 457 | 20250115 | 115000 | 1348640800 | 3785 | 3785 | 3785 | 3785 | 0 |
| 458 | 20250115 | 114900 | 1348640800 | 3785 | 3790 | 3790 | 3785 | 4 |
| 459 | 20250115 | 114800 | 1348625645 | 3785 | 3785 | 3785 | 3785 | 1304 |
| 460 | 20250115 | 114700 | 1343690005 | 3785 | 3780 | 3785 | 3780 | 2203 |
| 461 | 20250115 | 114600 | 1335351905 | 3785 | 3785 | 3785 | 3785 | 10 |
| 462 | 20250115 | 114500 | 1335314055 | 3785 | 3785 | 3785 | 3785 | 1 |
| 463 | 20250115 | 114400 | 1335310270 | 3785 | 3785 | 3785 | 3780 | 904 |
| 464 | 20250115 | 114300 | 1331891130 | 3785 | 3785 | 3785 | 3785 | 345 |
| 465 | 20250115 | 114200 | 1330585305 | 3790 | 3790 | 3795 | 3790 | 101 |
| 466 | 20250115 | 114100 | 1330202510 | 3790 | 3790 | 3795 | 3790 | 222 |
| 467 | 20250115 | 114000 | 1329360625 | 3790 | 3795 | 3795 | 3790 | 73 |
| 468 | 20250115 | 113900 | 1329083595 | 3795 | 3795 | 3795 | 3795 | 59 |
| 469 | 20250115 | 113800 | 1328859690 | 3795 | 3795 | 3795 | 3795 | 666 |
| 470 | 20250115 | 113700 | 1326332220 | 3795 | 3785 | 3795 | 3785 | 3970 |
| 471 | 20250115 | 113600 | 1311299580 | 3785 | 3785 | 3785 | 3785 | 1 |
| 472 | 20250115 | 113500 | 1311295795 | 3785 | 3775 | 3785 | 3770 | 1884 |
| 473 | 20250115 | 113400 | 1304178150 | 3780 | 3770 | 3780 | 3770 | 4003 |
| 474 | 20250115 | 113300 | 1289086830 | 3770 | 3770 | 3770 | 3770 | 1420 |
| 475 | 20250115 | 113200 | 1283733430 | 3770 | 3780 | 3780 | 3770 | 1224 |
| 476 | 20250115 | 113100 | 1279118740 | 3770 | 3775 | 3780 | 3770 | 2178 |
| 477 | 20250115 | 113000 | 1270901810 | 3785 | 3785 | 3785 | 3785 | 612 |
| 478 | 20250115 | 112900 | 1268585390 | 3785 | 3775 | 3785 | 3770 | 815 |
| 479 | 20250115 | 112800 | 1265508810 | 3780 | 3780 | 3785 | 3775 | 1057 |
| 480 | 20250115 | 112700 | 1261518245 | 3780 | 3785 | 3785 | 3775 | 1733 |
| 481 | 20250115 | 112600 | 1254975100 | 3790 | 3780 | 3790 | 3775 | 203 |
| 482 | 20250115 | 112500 | 1254208390 | 3775 | 3775 | 3790 | 3775 | 1725 |
| 483 | 20250115 | 112400 | 1247678380 | 3775 | 3770 | 3775 | 3765 | 66 |
| 484 | 20250115 | 112300 | 1247429385 | 3765 | 3765 | 3770 | 3760 | 1194 |
| 485 | 20250115 | 112200 | 1242934110 | 3760 | 3755 | 3765 | 3755 | 991 |
| 486 | 20250115 | 112100 | 1239207950 | 3750 | 3745 | 3750 | 3745 | 1585 |
| 487 | 20250115 | 112000 | 1233264205 | 3750 | 3740 | 3750 | 3740 | 1274 |
| 488 | 20250115 | 111900 | 1228497780 | 3740 | 3750 | 3755 | 3740 | 676 |
| 489 | 20250115 | 111800 | 1225961985 | 3755 | 3750 | 3755 | 3735 | 5399 |
| 490 | 20250115 | 111700 | 1205771560 | 3740 | 3750 | 3755 | 3735 | 13632 |
| 491 | 20250115 | 111600 | 1154701155 | 3750 | 3765 | 3765 | 3750 | 7897 |
| 492 | 20250115 | 111500 | 1125044335 | 3760 | 3765 | 3765 | 3760 | 1732 |
| 493 | 20250115 | 111400 | 1118530205 | 3765 | 3780 | 3785 | 3765 | 1321 |
| 494 | 20250115 | 111300 | 1113556590 | 3765 | 3770 | 3770 | 3765 | 5693 |
| 495 | 20250115 | 111200 | 1092108890 | 3785 | 3785 | 3785 | 3770 | 11681 |
| 496 | 20250115 | 111100 | 1047994860 | 3790 | 3785 | 3790 | 3780 | 1308 |
| 497 | 20250115 | 111000 | 1043047010 | 3785 | 3785 | 3785 | 3785 | 1642 |
| 498 | 20250115 | 110900 | 1036832040 | 3785 | 3785 | 3785 | 3785 | 160 |
| 499 | 20250115 | 110800 | 1036226440 | 3785 | 3785 | 3785 | 3780 | 2252 |
| 500 | 20250115 | 110700 | 1027702625 | 3785 | 3785 | 3785 | 3785 | 33 |
| 501 | 20250115 | 110600 | 1027577720 | 3790 | 3790 | 3790 | 3790 | 83 |
| 502 | 20250115 | 110500 | 1027263150 | 3790 | 3800 | 3800 | 3790 | 51 |
| 503 | 20250115 | 110400 | 1027069850 | 3790 | 3790 | 3790 | 3790 | 148 |
| 504 | 20250115 | 110300 | 1026508930 | 3790 | 3790 | 3795 | 3790 | 1165 |
| 505 | 20250115 | 110200 | 1022093570 | 3785 | 3790 | 3795 | 3785 | 1660 |
| 506 | 20250115 | 110100 | 1015806520 | 3795 | 3795 | 3795 | 3790 | 1792 |
| 507 | 20250115 | 110000 | 1009013030 | 3810 | 3805 | 3810 | 3805 | 971 |
| 508 | 20250115 | 105900 | 1005317415 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20250115 | 105800 | 1005317415 | 3810 | 3810 | 3810 | 3790 | 250 |
| 510 | 20250115 | 105700 | 1004366915 | 3815 | 3785 | 3815 | 3785 | 1793 |
| 511 | 20250115 | 105600 | 997579550 | 3790 | 3790 | 3795 | 3785 | 1775 |
| 512 | 20250115 | 105500 | 990852290 | 3790 | 3800 | 3800 | 3790 | 1001 |
| 513 | 20250115 | 105400 | 987057975 | 3800 | 3810 | 3810 | 3795 | 3914 |
| 514 | 20250115 | 105300 | 972183250 | 3810 | 3810 | 3810 | 3810 | 20 |
| 515 | 20250115 | 105200 | 972107050 | 3810 | 3800 | 3810 | 3800 | 251 |
| 516 | 20250115 | 105100 | 971153130 | 3800 | 3795 | 3800 | 3795 | 259 |
| 517 | 20250115 | 105000 | 970169620 | 3790 | 3790 | 3790 | 3785 | 4070 |
| 518 | 20250115 | 104900 | 954746570 | 3795 | 3800 | 3800 | 3790 | 5173 |
| 519 | 20250115 | 104800 | 935115250 | 3800 | 3805 | 3805 | 3800 | 3386 |
| 520 | 20250115 | 104700 | 922248030 | 3810 | 3810 | 3810 | 3805 | 491 |
| 521 | 20250115 | 104600 | 920378405 | 3810 | 3805 | 3810 | 3800 | 10661 |
| 522 | 20250115 | 104500 | 879803540 | 3805 | 3810 | 3810 | 3805 | 1662 |
| 523 | 20250115 | 104400 | 873473640 | 3825 | 3810 | 3825 | 3810 | 1330 |
| 524 | 20250115 | 104300 | 868406295 | 3810 | 3825 | 3825 | 3810 | 822 |
| 525 | 20250115 | 104200 | 865270975 | 3825 | 3825 | 3825 | 3820 | 11 |
| 526 | 20250115 | 104100 | 865228910 | 3810 | 3810 | 3810 | 3810 | 1432 |
| 527 | 20250115 | 104000 | 859772990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 528 | 20250115 | 103900 | 859772990 | 3825 | 3810 | 3825 | 3810 | 503 |
| 529 | 20250115 | 103800 | 857856515 | 3810 | 3810 | 3825 | 3805 | 2055 |
| 530 | 20250115 | 103700 | 850026930 | 3805 | 3815 | 3825 | 3805 | 2680 |
| 531 | 20250115 | 103600 | 839816060 | 3815 | 3825 | 3825 | 3815 | 44 |
| 532 | 20250115 | 103500 | 839648150 | 3825 | 3825 | 3825 | 3825 | 1 |
| 533 | 20250115 | 103400 | 839644325 | 3810 | 3820 | 3820 | 3810 | 124 |
| 534 | 20250115 | 103300 | 839171820 | 3810 | 3825 | 3825 | 3810 | 150 |
| 535 | 20250115 | 103200 | 838599395 | 3825 | 3810 | 3825 | 3810 | 806 |
| 536 | 20250115 | 103100 | 835528055 | 3810 | 3815 | 3815 | 3810 | 972 |
| 537 | 20250115 | 103000 | 831822215 | 3835 | 3835 | 3835 | 3835 | 0 |
| 538 | 20250115 | 102900 | 831822215 | 3835 | 3820 | 3835 | 3810 | 575 |
| 539 | 20250115 | 102800 | 829630220 | 3840 | 3830 | 3840 | 3815 | 5416 |
| 540 | 20250115 | 102700 | 808952710 | 3845 | 3845 | 3845 | 3845 | 0 |
| 541 | 20250115 | 102600 | 808952710 | 3845 | 3845 | 3845 | 3845 | 397 |
| 542 | 20250115 | 102500 | 807426245 | 3845 | 3845 | 3845 | 3845 | 30 |
| 543 | 20250115 | 102400 | 807310895 | 3845 | 3845 | 3845 | 3845 | 200 |
| 544 | 20250115 | 102300 | 806541895 | 3845 | 3825 | 3845 | 3825 | 33 |
| 545 | 20250115 | 102200 | 806415490 | 3845 | 3835 | 3845 | 3830 | 273 |
| 546 | 20250115 | 102100 | 805368795 | 3835 | 3835 | 3835 | 3835 | 68 |
| 547 | 20250115 | 102000 | 805108015 | 3825 | 3815 | 3825 | 3815 | 288 |
| 548 | 20250115 | 101900 | 804009225 | 3820 | 3820 | 3835 | 3820 | 1067 |
| 549 | 20250115 | 101800 | 799933270 | 3820 | 3835 | 3835 | 3820 | 43 |
| 550 | 20250115 | 101700 | 799768815 | 3835 | 3830 | 3835 | 3815 | 7001 |
| 551 | 20250115 | 101600 | 773004945 | 3835 | 3835 | 3850 | 3835 | 1909 |
| 552 | 20250115 | 101500 | 765683915 | 3835 | 3840 | 3850 | 3835 | 1020 |
| 553 | 20250115 | 101400 | 761768410 | 3840 | 3850 | 3850 | 3840 | 331 |
| 554 | 20250115 | 101300 | 760497265 | 3850 | 3850 | 3850 | 3840 | 274 |
| 555 | 20250115 | 101200 | 759444355 | 3840 | 3840 | 3850 | 3835 | 2661 |
| 556 | 20250115 | 101100 | 749229745 | 3845 | 3850 | 3850 | 3840 | 382 |
| 557 | 20250115 | 101000 | 747761070 | 3840 | 3850 | 3850 | 3840 | 824 |
| 558 | 20250115 | 100900 | 744594385 | 3850 | 3850 | 3850 | 3840 | 1171 |
| 559 | 20250115 | 100800 | 740095050 | 3850 | 3850 | 3860 | 3840 | 1572 |
| 560 | 20250115 | 100700 | 734054505 | 3865 | 3845 | 3865 | 3845 | 22 |
| 561 | 20250115 | 100600 | 733969655 | 3845 | 3835 | 3845 | 3835 | 2833 |
| 562 | 20250115 | 100500 | 723083090 | 3835 | 3840 | 3840 | 3835 | 1818 |
| 563 | 20250115 | 100400 | 716107950 | 3845 | 3845 | 3845 | 3845 | 3140 |
| 564 | 20250115 | 100300 | 704034650 | 3845 | 3860 | 3860 | 3845 | 870 |
| 565 | 20250115 | 100200 | 700687145 | 3860 | 3860 | 3860 | 3855 | 4 |
| 566 | 20250115 | 100100 | 700671710 | 3850 | 3865 | 3865 | 3850 | 445 |
| 567 | 20250115 | 100000 | 698958420 | 3865 | 3850 | 3870 | 3850 | 721 |
| 568 | 20250115 | 095900 | 696171170 | 3865 | 3870 | 3870 | 3845 | 846 |
| 569 | 20250115 | 095800 | 692914215 | 3870 | 3870 | 3870 | 3855 | 1014 |
| 570 | 20250115 | 095700 | 688993035 | 3870 | 3870 | 3870 | 3865 | 54 |
| 571 | 20250115 | 095600 | 688784295 | 3870 | 3865 | 3870 | 3850 | 143 |
| 572 | 20250115 | 095500 | 688232990 | 3865 | 3865 | 3870 | 3855 | 5098 |
| 573 | 20250115 | 095400 | 668557405 | 3860 | 3865 | 3865 | 3860 | 1228 |
| 574 | 20250115 | 095300 | 663817225 | 3865 | 3850 | 3865 | 3850 | 207 |
| 575 | 20250115 | 095200 | 663019495 | 3850 | 3850 | 3850 | 3850 | 397 |
| 576 | 20250115 | 095100 | 661491045 | 3850 | 3855 | 3855 | 3850 | 8 |
| 577 | 20250115 | 095000 | 661460225 | 3865 | 3865 | 3865 | 3850 | 507 |
| 578 | 20250115 | 094900 | 659502950 | 3870 | 3870 | 3870 | 3870 | 121 |
| 579 | 20250115 | 094800 | 659034680 | 3870 | 3845 | 3870 | 3845 | 6561 |
| 580 | 20250115 | 094700 | 633744610 | 3845 | 3845 | 3845 | 3845 | 60 |
| 581 | 20250115 | 094600 | 633513910 | 3850 | 3845 | 3850 | 3840 | 493 |
| 582 | 20250115 | 094500 | 631619935 | 3850 | 3840 | 3850 | 3835 | 1435 |
| 583 | 20250115 | 094400 | 626107610 | 3835 | 3835 | 3835 | 3835 | 510 |
| 584 | 20250115 | 094300 | 624151760 | 3840 | 3845 | 3845 | 3840 | 1133 |
| 585 | 20250115 | 094200 | 619797270 | 3845 | 3840 | 3845 | 3840 | 687 |
| 586 | 20250115 | 094100 | 617158545 | 3840 | 3845 | 3845 | 3835 | 372 |
| 587 | 20250115 | 094000 | 615730235 | 3855 | 3840 | 3855 | 3840 | 2117 |
| 588 | 20250115 | 093900 | 607585680 | 3845 | 3850 | 3850 | 3845 | 140 |
| 589 | 20250115 | 093800 | 607047330 | 3850 | 3840 | 3850 | 3840 | 1154 |
| 590 | 20250115 | 093700 | 602605200 | 3840 | 3845 | 3850 | 3840 | 615 |
| 591 | 20250115 | 093600 | 600241660 | 3855 | 3835 | 3855 | 3835 | 3291 |
| 592 | 20250115 | 093500 | 587589745 | 3835 | 3830 | 3840 | 3825 | 4571 |
| 593 | 20250115 | 093400 | 570078520 | 3835 | 3835 | 3835 | 3830 | 951 |
| 594 | 20250115 | 093300 | 566433870 | 3835 | 3820 | 3835 | 3820 | 6493 |
| 595 | 20250115 | 093200 | 541605525 | 3820 | 3810 | 3820 | 3805 | 3043 |
| 596 | 20250115 | 093100 | 530019675 | 3810 | 3825 | 3825 | 3805 | 1646 |
| 597 | 20250115 | 093000 | 523741660 | 3820 | 3805 | 3820 | 3805 | 749 |
| 598 | 20250115 | 092900 | 520882580 | 3815 | 3815 | 3815 | 3800 | 608 |
| 599 | 20250115 | 092800 | 518566075 | 3800 | 3800 | 3805 | 3785 | 3059 |
| 600 | 20250115 | 092700 | 506957270 | 3800 | 3810 | 3810 | 3795 | 1695 |
| 601 | 20250115 | 092600 | 500513635 | 3805 | 3815 | 3815 | 3805 | 1225 |
| 602 | 20250115 | 092500 | 495847635 | 3820 | 3820 | 3820 | 3815 | 232 |
| 603 | 20250115 | 092400 | 494961695 | 3820 | 3790 | 3820 | 3790 | 2585 |
| 604 | 20250115 | 092300 | 485113950 | 3805 | 3790 | 3805 | 3780 | 3308 |
| 605 | 20250115 | 092200 | 472574255 | 3780 | 3770 | 3800 | 3770 | 7752 |
| 606 | 20250115 | 092100 | 443183345 | 3770 | 3795 | 3800 | 3760 | 20292 |
| 607 | 20250115 | 092000 | 366482005 | 3795 | 3810 | 3810 | 3790 | 15742 |
| 608 | 20250115 | 091900 | 306676025 | 3810 | 3830 | 3845 | 3805 | 4220 |
| 609 | 20250115 | 091800 | 290579460 | 3835 | 3830 | 3835 | 3815 | 6847 |
| 610 | 20250115 | 091700 | 264448925 | 3835 | 3830 | 3835 | 3820 | 3410 |
| 611 | 20250115 | 091600 | 251411790 | 3840 | 3830 | 3840 | 3825 | 4142 |
| 612 | 20250115 | 091500 | 235560940 | 3850 | 3850 | 3850 | 3830 | 6481 |
| 613 | 20250115 | 091400 | 210675915 | 3850 | 3865 | 3865 | 3850 | 1109 |
| 614 | 20250115 | 091300 | 206404710 | 3850 | 3840 | 3865 | 3840 | 345 |
| 615 | 20250115 | 091200 | 205078640 | 3840 | 3870 | 3880 | 3840 | 4783 |
| 616 | 20250115 | 091100 | 186649005 | 3870 | 3860 | 3870 | 3855 | 1741 |
| 617 | 20250115 | 091000 | 179933685 | 3855 | 3860 | 3860 | 3850 | 3300 |
| 618 | 20250115 | 090900 | 167222600 | 3860 | 3860 | 3870 | 3850 | 4003 |
| 619 | 20250115 | 090800 | 151784255 | 3865 | 3890 | 3890 | 3865 | 837 |
| 620 | 20250115 | 090700 | 148545645 | 3895 | 3875 | 3895 | 3875 | 2123 |
| 621 | 20250115 | 090600 | 140287800 | 3875 | 3885 | 3885 | 3850 | 3826 |
| 622 | 20250115 | 090500 | 125504250 | 3870 | 3875 | 3880 | 3870 | 781 |
| 623 | 20250115 | 090400 | 122480640 | 3880 | 3880 | 3880 | 3855 | 573 |
| 624 | 20250115 | 090300 | 120261650 | 3885 | 3830 | 3885 | 3830 | 2798 |
| 625 | 20250115 | 090200 | 109467385 | 3845 | 3855 | 3875 | 3825 | 6273 |
| 626 | 20250115 | 090100 | 85334645 | 3855 | 3870 | 3915 | 3855 | 13715 |
| 627 | 20250115 | 090000 | 32123680 | 3870 | 3875 | 3895 | 3870 | 8027 |