29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 3 | 20250113 | 185500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20250113 | 185400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20250113 | 185300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20250113 | 185200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20250113 | 185100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20250113 | 185000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20250113 | 184900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20250113 | 184800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20250113 | 184700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20250113 | 184600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20250113 | 184500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20250113 | 184400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20250113 | 184300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20250113 | 184200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20250113 | 184100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20250113 | 184000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20250113 | 183900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20250113 | 183800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20250113 | 183700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20250113 | 183600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20250113 | 183500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20250113 | 183400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20250113 | 183300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20250113 | 183200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20250113 | 183100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20250113 | 183000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20250113 | 182900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20250113 | 182800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20250113 | 182700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20250113 | 182600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 33 | 20250113 | 182500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20250113 | 182400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20250113 | 182300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20250113 | 182200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20250113 | 182100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20250113 | 182000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20250113 | 181900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20250113 | 181800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20250113 | 181700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20250113 | 181600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20250113 | 181500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20250113 | 181400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20250113 | 181300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20250113 | 181200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20250113 | 181100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20250113 | 181000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20250113 | 180900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20250113 | 180800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20250113 | 180700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20250113 | 180600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20250113 | 180500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20250113 | 180400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20250113 | 180300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20250113 | 180200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20250113 | 180100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20250113 | 180000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20250113 | 175900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20250113 | 175800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20250113 | 175700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20250113 | 175600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 63 | 20250113 | 175500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20250113 | 175400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20250113 | 175300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20250113 | 175200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20250113 | 175100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20250113 | 175000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20250113 | 174900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20250113 | 174800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20250113 | 174700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20250113 | 174600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20250113 | 174500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20250113 | 174400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20250113 | 174300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20250113 | 174200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20250113 | 174100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20250113 | 174000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20250113 | 173900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20250113 | 173800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20250113 | 173700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20250113 | 173600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20250113 | 173500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20250113 | 173400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20250113 | 173300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20250113 | 173200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20250113 | 173100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20250113 | 173000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20250113 | 172900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20250113 | 172800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20250113 | 172700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20250113 | 172600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 93 | 20250113 | 172500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20250113 | 172400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20250113 | 172300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20250113 | 172200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20250113 | 172100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20250113 | 172000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20250113 | 171900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20250113 | 171800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20250113 | 171700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20250113 | 171600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20250113 | 171500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20250113 | 171400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20250113 | 171300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20250113 | 171200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20250113 | 171100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20250113 | 171000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20250113 | 170900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20250113 | 170800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20250113 | 170700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20250113 | 170600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20250113 | 170500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20250113 | 170400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20250113 | 170300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20250113 | 170200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20250113 | 170100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20250113 | 170000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20250113 | 165900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20250113 | 165800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20250113 | 165700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20250113 | 165600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 123 | 20250113 | 165500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20250113 | 165400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20250113 | 165300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20250113 | 165200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20250113 | 165100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20250113 | 165000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20250113 | 164900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20250113 | 164800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20250113 | 164700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20250113 | 164600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20250113 | 164500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20250113 | 164400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20250113 | 164300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20250113 | 164200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20250113 | 164100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20250113 | 164000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20250113 | 163900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20250113 | 163800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20250113 | 163700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20250113 | 163600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20250113 | 163500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20250113 | 163400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20250113 | 163300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20250113 | 163200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20250113 | 163100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20250113 | 163000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20250113 | 162900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20250113 | 162800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20250113 | 162700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20250113 | 162600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 153 | 20250113 | 162500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20250113 | 162400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20250113 | 162300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20250113 | 162200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20250113 | 162100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20250113 | 162000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20250113 | 161900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20250113 | 161800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20250113 | 161700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20250113 | 161600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20250113 | 161500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20250113 | 161400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20250113 | 161300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20250113 | 161200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20250113 | 161100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20250113 | 161000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20250113 | 160900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20250113 | 160800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20250113 | 160700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20250113 | 160600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20250113 | 160500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20250113 | 160400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20250113 | 160300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20250113 | 160200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20250113 | 160100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20250113 | 160000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20250113 | 155900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20250113 | 155800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20250113 | 155700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20250113 | 155600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 183 | 20250113 | 155500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20250113 | 155400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20250113 | 155300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20250113 | 155200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20250113 | 155100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20250113 | 155000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20250113 | 154900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20250113 | 154800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20250113 | 154700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20250113 | 154600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20250113 | 154500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20250113 | 154400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20250113 | 154300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20250113 | 154200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20250113 | 154100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20250113 | 154000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20250113 | 153900 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20250113 | 153800 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20250113 | 153700 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20250113 | 153600 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20250113 | 153500 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20250113 | 153400 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20250113 | 153300 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20250113 | 153200 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20250113 | 153100 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20250113 | 153000 | 2194132645 | 2515 | 2515 | 2515 | 2515 | 13105 |
| 209 | 20250113 | 152900 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20250113 | 152800 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20250113 | 152700 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20250113 | 152600 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 213 | 20250113 | 152500 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20250113 | 152400 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20250113 | 152300 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20250113 | 152200 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20250113 | 152100 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20250113 | 152000 | 2161173570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20250113 | 151900 | 2161173570 | 2535 | 2535 | 2535 | 2530 | 1361 |
| 220 | 20250113 | 151800 | 2157724680 | 2530 | 2530 | 2535 | 2530 | 508 |
| 221 | 20250113 | 151700 | 2156437875 | 2530 | 2535 | 2535 | 2530 | 66 |
| 222 | 20250113 | 151600 | 2156270815 | 2535 | 2535 | 2535 | 2535 | 3420 |
| 223 | 20250113 | 151500 | 2147601115 | 2540 | 2535 | 2540 | 2530 | 5213 |
| 224 | 20250113 | 151400 | 2134369615 | 2530 | 2530 | 2530 | 2530 | 128 |
| 225 | 20250113 | 151300 | 2134045775 | 2530 | 2535 | 2535 | 2530 | 7238 |
| 226 | 20250113 | 151200 | 2115729885 | 2540 | 2540 | 2540 | 2535 | 2588 |
| 227 | 20250113 | 151100 | 2109167910 | 2540 | 2540 | 2545 | 2540 | 994 |
| 228 | 20250113 | 151000 | 2106643145 | 2540 | 2540 | 2540 | 2540 | 227 |
| 229 | 20250113 | 150900 | 2106066565 | 2540 | 2535 | 2545 | 2535 | 2629 |
| 230 | 20250113 | 150800 | 2099390400 | 2540 | 2540 | 2540 | 2540 | 224 |
| 231 | 20250113 | 150700 | 2098821440 | 2540 | 2540 | 2540 | 2540 | 0 |
| 232 | 20250113 | 150600 | 2098821440 | 2540 | 2540 | 2540 | 2540 | 344 |
| 233 | 20250113 | 150500 | 2097947680 | 2540 | 2535 | 2540 | 2535 | 871 |
| 234 | 20250113 | 150400 | 2095739095 | 2540 | 2540 | 2540 | 2535 | 650 |
| 235 | 20250113 | 150300 | 2094090595 | 2540 | 2540 | 2545 | 2540 | 2290 |
| 236 | 20250113 | 150200 | 2088273980 | 2540 | 2540 | 2540 | 2540 | 62 |
| 237 | 20250113 | 150100 | 2088116500 | 2540 | 2540 | 2540 | 2540 | 850 |
| 238 | 20250113 | 150000 | 2085957500 | 2540 | 2540 | 2540 | 2535 | 158 |
| 239 | 20250113 | 145900 | 2085556665 | 2540 | 2540 | 2540 | 2540 | 20 |
| 240 | 20250113 | 145800 | 2085505865 | 2540 | 2540 | 2540 | 2540 | 947 |
| 241 | 20250113 | 145700 | 2083100485 | 2540 | 2540 | 2540 | 2540 | 1550 |
| 242 | 20250113 | 145600 | 2079163485 | 2535 | 2535 | 2535 | 2535 | 330 |
| 243 | 20250113 | 145500 | 2078326935 | 2535 | 2535 | 2535 | 2535 | 153 |
| 244 | 20250113 | 145400 | 2077939080 | 2535 | 2535 | 2535 | 2535 | 9 |
| 245 | 20250113 | 145300 | 2077916265 | 2535 | 2535 | 2540 | 2535 | 2199 |
| 246 | 20250113 | 145200 | 2072339300 | 2540 | 2540 | 2540 | 2540 | 1840 |
| 247 | 20250113 | 145100 | 2067665700 | 2535 | 2535 | 2535 | 2535 | 712 |
| 248 | 20250113 | 145000 | 2065860780 | 2535 | 2535 | 2535 | 2535 | 500 |
| 249 | 20250113 | 144900 | 2064593280 | 2535 | 2535 | 2535 | 2535 | 345 |
| 250 | 20250113 | 144800 | 2063718705 | 2535 | 2535 | 2535 | 2535 | 654 |
| 251 | 20250113 | 144700 | 2062060815 | 2535 | 2535 | 2535 | 2535 | 200 |
| 252 | 20250113 | 144600 | 2061553815 | 2535 | 2545 | 2545 | 2530 | 3036 |
| 253 | 20250113 | 144500 | 2053859630 | 2550 | 2545 | 2550 | 2545 | 553 |
| 254 | 20250113 | 144400 | 2052449745 | 2545 | 2540 | 2545 | 2540 | 12 |
| 255 | 20250113 | 144300 | 2052419220 | 2545 | 2540 | 2545 | 2540 | 964 |
| 256 | 20250113 | 144200 | 2049968590 | 2540 | 2540 | 2540 | 2540 | 222 |
| 257 | 20250113 | 144100 | 2049404710 | 2535 | 2535 | 2540 | 2535 | 1211 |
| 258 | 20250113 | 144000 | 2046329825 | 2535 | 2540 | 2540 | 2535 | 2145 |
| 259 | 20250113 | 143900 | 2040881555 | 2540 | 2535 | 2540 | 2535 | 30 |
| 260 | 20250113 | 143800 | 2040805455 | 2535 | 2535 | 2535 | 2535 | 702 |
| 261 | 20250113 | 143700 | 2039025885 | 2535 | 2535 | 2535 | 2535 | 36 |
| 262 | 20250113 | 143600 | 2038934625 | 2535 | 2535 | 2535 | 2535 | 164 |
| 263 | 20250113 | 143500 | 2038518885 | 2535 | 2535 | 2535 | 2530 | 1006 |
| 264 | 20250113 | 143400 | 2035971840 | 2535 | 2530 | 2535 | 2530 | 66 |
| 265 | 20250113 | 143300 | 2035804535 | 2530 | 2530 | 2530 | 2530 | 4 |
| 266 | 20250113 | 143200 | 2035794415 | 2535 | 2535 | 2535 | 2535 | 126 |
| 267 | 20250113 | 143100 | 2035475005 | 2540 | 2540 | 2540 | 2540 | 62 |
| 268 | 20250113 | 143000 | 2035317525 | 2540 | 2545 | 2545 | 2540 | 116 |
| 269 | 20250113 | 142900 | 2035022635 | 2545 | 2545 | 2545 | 2535 | 115 |
| 270 | 20250113 | 142800 | 2034730310 | 2525 | 2535 | 2535 | 2525 | 1501 |
| 271 | 20250113 | 142700 | 2030932690 | 2540 | 2545 | 2545 | 2540 | 39 |
| 272 | 20250113 | 142600 | 2030833530 | 2525 | 2540 | 2540 | 2525 | 15400 |
| 273 | 20250113 | 142500 | 1991932820 | 2540 | 2545 | 2545 | 2540 | 2 |
| 274 | 20250113 | 142400 | 1991927735 | 2540 | 2540 | 2540 | 2540 | 1671 |
| 275 | 20250113 | 142300 | 1987683395 | 2535 | 2535 | 2535 | 2535 | 1094 |
| 276 | 20250113 | 142200 | 1984910105 | 2535 | 2530 | 2535 | 2530 | 1204 |
| 277 | 20250113 | 142100 | 1981857975 | 2535 | 2535 | 2535 | 2520 | 10461 |
| 278 | 20250113 | 142000 | 1955463840 | 2530 | 2530 | 2530 | 2530 | 431 |
| 279 | 20250113 | 141900 | 1954373410 | 2525 | 2540 | 2540 | 2525 | 5659 |
| 280 | 20250113 | 141800 | 1940066625 | 2530 | 2550 | 2550 | 2530 | 29243 |
| 281 | 20250113 | 141700 | 1865894295 | 2550 | 2550 | 2550 | 2550 | 1895 |
| 282 | 20250113 | 141600 | 1861062045 | 2550 | 2550 | 2550 | 2550 | 81 |
| 283 | 20250113 | 141500 | 1860855495 | 2550 | 2550 | 2550 | 2550 | 11 |
| 284 | 20250113 | 141400 | 1860827445 | 2550 | 2550 | 2550 | 2545 | 3421 |
| 285 | 20250113 | 141300 | 1852106465 | 2550 | 2550 | 2550 | 2550 | 5 |
| 286 | 20250113 | 141200 | 1852093715 | 2550 | 2550 | 2550 | 2550 | 0 |
| 287 | 20250113 | 141100 | 1852093715 | 2550 | 2550 | 2550 | 2550 | 0 |
| 288 | 20250113 | 141000 | 1852093715 | 2550 | 2565 | 2565 | 2550 | 2008 |
| 289 | 20250113 | 140900 | 1846973180 | 2565 | 2570 | 2570 | 2565 | 6 |
| 290 | 20250113 | 140800 | 1846957785 | 2565 | 2550 | 2565 | 2550 | 2002 |
| 291 | 20250113 | 140700 | 1841852670 | 2550 | 2555 | 2555 | 2550 | 9779 |
| 292 | 20250113 | 140600 | 1816915220 | 2550 | 2550 | 2550 | 2550 | 300 |
| 293 | 20250113 | 140500 | 1816150220 | 2550 | 2550 | 2550 | 2550 | 40 |
| 294 | 20250113 | 140400 | 1816048220 | 2550 | 2555 | 2555 | 2550 | 1500 |
| 295 | 20250113 | 140300 | 1812219870 | 2560 | 2560 | 2565 | 2560 | 23 |
| 296 | 20250113 | 140200 | 1812160985 | 2560 | 2565 | 2565 | 2560 | 13 |
| 297 | 20250113 | 140100 | 1812127690 | 2565 | 2565 | 2565 | 2565 | 204 |
| 298 | 20250113 | 140000 | 1811604430 | 2565 | 2565 | 2565 | 2565 | 2 |
| 299 | 20250113 | 135900 | 1811599300 | 2565 | 2565 | 2565 | 2565 | 16 |
| 300 | 20250113 | 135800 | 1811558260 | 2560 | 2560 | 2560 | 2560 | 2 |
| 301 | 20250113 | 135700 | 1811553140 | 2560 | 2565 | 2565 | 2560 | 747 |
| 302 | 20250113 | 135600 | 1809637130 | 2565 | 2560 | 2565 | 2560 | 4130 |
| 303 | 20250113 | 135500 | 1799043730 | 2555 | 2555 | 2555 | 2555 | 526 |
| 304 | 20250113 | 135400 | 1797699800 | 2555 | 2555 | 2555 | 2555 | 232 |
| 305 | 20250113 | 135300 | 1797107040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 306 | 20250113 | 135200 | 1797107040 | 2555 | 2555 | 2555 | 2555 | 300 |
| 307 | 20250113 | 135100 | 1796340540 | 2550 | 2550 | 2550 | 2550 | 0 |
| 308 | 20250113 | 135000 | 1796340540 | 2550 | 2560 | 2560 | 2550 | 6205 |
| 309 | 20250113 | 134900 | 1780488815 | 2560 | 2565 | 2565 | 2560 | 4004 |
| 310 | 20250113 | 134800 | 1770238555 | 2565 | 2565 | 2565 | 2565 | 103 |
| 311 | 20250113 | 134700 | 1769974360 | 2565 | 2560 | 2565 | 2560 | 23 |
| 312 | 20250113 | 134600 | 1769915435 | 2560 | 2560 | 2560 | 2560 | 4 |
| 313 | 20250113 | 134500 | 1769905195 | 2555 | 2555 | 2555 | 2550 | 5440 |
| 314 | 20250113 | 134400 | 1756032395 | 2555 | 2570 | 2570 | 2555 | 24331 |
| 315 | 20250113 | 134300 | 1693815075 | 2570 | 2570 | 2570 | 2570 | 100 |
| 316 | 20250113 | 134200 | 1693558075 | 2575 | 2570 | 2575 | 2570 | 64 |
| 317 | 20250113 | 134100 | 1693393525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 318 | 20250113 | 134000 | 1693393525 | 2575 | 2575 | 2575 | 2575 | 23 |
| 319 | 20250113 | 133900 | 1693334300 | 2575 | 2575 | 2575 | 2575 | 300 |
| 320 | 20250113 | 133800 | 1692561800 | 2575 | 2570 | 2575 | 2570 | 365 |
| 321 | 20250113 | 133700 | 1691623740 | 2575 | 2570 | 2575 | 2570 | 751 |
| 322 | 20250113 | 133600 | 1689693660 | 2570 | 2570 | 2570 | 2570 | 975 |
| 323 | 20250113 | 133500 | 1687187910 | 2570 | 2570 | 2570 | 2570 | 0 |
| 324 | 20250113 | 133400 | 1687187910 | 2570 | 2570 | 2570 | 2570 | 145 |
| 325 | 20250113 | 133300 | 1686815260 | 2575 | 2575 | 2575 | 2575 | 16 |
| 326 | 20250113 | 133200 | 1686774060 | 2575 | 2575 | 2575 | 2575 | 102 |
| 327 | 20250113 | 133100 | 1686511410 | 2575 | 2570 | 2575 | 2570 | 2966 |
| 328 | 20250113 | 133000 | 1678888275 | 2560 | 2565 | 2565 | 2560 | 2427 |
| 329 | 20250113 | 132900 | 1672663230 | 2565 | 2565 | 2565 | 2565 | 3 |
| 330 | 20250113 | 132800 | 1672655535 | 2565 | 2565 | 2565 | 2565 | 41 |
| 331 | 20250113 | 132700 | 1672550370 | 2560 | 2560 | 2560 | 2560 | 0 |
| 332 | 20250113 | 132600 | 1672550370 | 2560 | 2565 | 2565 | 2560 | 472 |
| 333 | 20250113 | 132500 | 1671341540 | 2560 | 2560 | 2560 | 2560 | 0 |
| 334 | 20250113 | 132400 | 1671341540 | 2560 | 2565 | 2565 | 2560 | 10 |
| 335 | 20250113 | 132300 | 1671315895 | 2565 | 2565 | 2565 | 2565 | 20 |
| 336 | 20250113 | 132200 | 1671264595 | 2570 | 2565 | 2570 | 2560 | 1325 |
| 337 | 20250113 | 132100 | 1667872340 | 2565 | 2565 | 2565 | 2565 | 1 |
| 338 | 20250113 | 132000 | 1667869775 | 2570 | 2570 | 2570 | 2570 | 0 |
| 339 | 20250113 | 131900 | 1667869775 | 2570 | 2560 | 2570 | 2560 | 14 |
| 340 | 20250113 | 131800 | 1667833925 | 2565 | 2560 | 2565 | 2560 | 315 |
| 341 | 20250113 | 131700 | 1667027310 | 2565 | 2560 | 2570 | 2560 | 986 |
| 342 | 20250113 | 131600 | 1664493325 | 2570 | 2570 | 2570 | 2570 | 503 |
| 343 | 20250113 | 131500 | 1663200615 | 2570 | 2560 | 2570 | 2560 | 11 |
| 344 | 20250113 | 131400 | 1663172365 | 2570 | 2555 | 2570 | 2550 | 970 |
| 345 | 20250113 | 131300 | 1660696240 | 2555 | 2555 | 2555 | 2555 | 116 |
| 346 | 20250113 | 131200 | 1660399860 | 2555 | 2550 | 2555 | 2550 | 1186 |
| 347 | 20250113 | 131100 | 1657375360 | 2550 | 2545 | 2550 | 2545 | 24 |
| 348 | 20250113 | 131000 | 1657314260 | 2545 | 2540 | 2545 | 2540 | 1978 |
| 349 | 20250113 | 130900 | 1652290105 | 2535 | 2545 | 2550 | 2535 | 12547 |
| 350 | 20250113 | 130800 | 1620421090 | 2550 | 2550 | 2550 | 2545 | 5371 |
| 351 | 20250113 | 130700 | 1606751530 | 2550 | 2555 | 2555 | 2550 | 5791 |
| 352 | 20250113 | 130600 | 1591982145 | 2550 | 2550 | 2550 | 2550 | 2 |
| 353 | 20250113 | 130500 | 1591977045 | 2550 | 2555 | 2555 | 2550 | 423 |
| 354 | 20250113 | 130400 | 1590898345 | 2550 | 2560 | 2560 | 2550 | 14 |
| 355 | 20250113 | 130300 | 1590862525 | 2560 | 2560 | 2560 | 2555 | 1820 |
| 356 | 20250113 | 130200 | 1586212405 | 2560 | 2560 | 2560 | 2560 | 126 |
| 357 | 20250113 | 130100 | 1585889845 | 2560 | 2565 | 2565 | 2560 | 1576 |
| 358 | 20250113 | 130000 | 1581854455 | 2570 | 2570 | 2570 | 2565 | 984 |
| 359 | 20250113 | 125900 | 1579327570 | 2555 | 2575 | 2575 | 2555 | 710 |
| 360 | 20250113 | 125800 | 1577505615 | 2560 | 2560 | 2560 | 2560 | 5800 |
| 361 | 20250113 | 125700 | 1562657615 | 2560 | 2560 | 2560 | 2560 | 423 |
| 362 | 20250113 | 125600 | 1561574735 | 2560 | 2560 | 2560 | 2560 | 4676 |
| 363 | 20250113 | 125500 | 1549604175 | 2580 | 2560 | 2580 | 2560 | 8997 |
| 364 | 20250113 | 125400 | 1526460240 | 2560 | 2560 | 2560 | 2555 | 656 |
| 365 | 20250113 | 125300 | 1524783880 | 2560 | 2560 | 2560 | 2555 | 600 |
| 366 | 20250113 | 125200 | 1523250730 | 2560 | 2555 | 2560 | 2555 | 121 |
| 367 | 20250113 | 125100 | 1522941470 | 2560 | 2570 | 2570 | 2555 | 200 |
| 368 | 20250113 | 125000 | 1522427525 | 2555 | 2570 | 2570 | 2555 | 1079 |
| 369 | 20250113 | 124900 | 1519667680 | 2570 | 2570 | 2570 | 2570 | 103 |
| 370 | 20250113 | 124800 | 1519402970 | 2570 | 2570 | 2570 | 2570 | 115 |
| 371 | 20250113 | 124700 | 1519107420 | 2560 | 2560 | 2560 | 2560 | 1500 |
| 372 | 20250113 | 124600 | 1515267420 | 2560 | 2560 | 2570 | 2560 | 5 |
| 373 | 20250113 | 124500 | 1515254610 | 2550 | 2550 | 2550 | 2550 | 3 |
| 374 | 20250113 | 124400 | 1515246960 | 2550 | 2570 | 2570 | 2550 | 322 |
| 375 | 20250113 | 124300 | 1514425420 | 2575 | 2575 | 2575 | 2550 | 22397 |
| 376 | 20250113 | 124200 | 1457243990 | 2575 | 2575 | 2575 | 2575 | 40 |
| 377 | 20250113 | 124100 | 1457140990 | 2560 | 2560 | 2560 | 2560 | 0 |
| 378 | 20250113 | 124000 | 1457140990 | 2560 | 2560 | 2560 | 2560 | 700 |
| 379 | 20250113 | 123900 | 1455348990 | 2560 | 2560 | 2560 | 2560 | 5 |
| 380 | 20250113 | 123800 | 1455336190 | 2575 | 2580 | 2580 | 2575 | 3 |
| 381 | 20250113 | 123700 | 1455328460 | 2560 | 2580 | 2580 | 2560 | 83 |
| 382 | 20250113 | 123600 | 1455115820 | 2580 | 2570 | 2580 | 2560 | 1127 |
| 383 | 20250113 | 123500 | 1452227465 | 2580 | 2565 | 2580 | 2565 | 5 |
| 384 | 20250113 | 123400 | 1452214625 | 2580 | 2580 | 2580 | 2580 | 2 |
| 385 | 20250113 | 123300 | 1452209465 | 2580 | 2580 | 2580 | 2560 | 45 |
| 386 | 20250113 | 123200 | 1452093555 | 2565 | 2570 | 2570 | 2565 | 670 |
| 387 | 20250113 | 123100 | 1450375000 | 2585 | 2575 | 2585 | 2565 | 8 |
| 388 | 20250113 | 123000 | 1450354440 | 2565 | 2570 | 2570 | 2565 | 704 |
| 389 | 20250113 | 122900 | 1448545210 | 2575 | 2575 | 2580 | 2575 | 702 |
| 390 | 20250113 | 122800 | 1446735050 | 2575 | 2575 | 2575 | 2575 | 0 |
| 391 | 20250113 | 122700 | 1446735050 | 2575 | 2575 | 2575 | 2575 | 501 |
| 392 | 20250113 | 122600 | 1445444975 | 2575 | 2580 | 2580 | 2575 | 82 |
| 393 | 20250113 | 122500 | 1445233575 | 2580 | 2580 | 2585 | 2575 | 1044 |
| 394 | 20250113 | 122400 | 1442544640 | 2585 | 2575 | 2585 | 2575 | 85 |
| 395 | 20250113 | 122300 | 1442325735 | 2570 | 2575 | 2575 | 2570 | 351 |
| 396 | 20250113 | 122200 | 1441422915 | 2575 | 2580 | 2580 | 2575 | 998 |
| 397 | 20250113 | 122100 | 1438852630 | 2585 | 2575 | 2585 | 2575 | 11 |
| 398 | 20250113 | 122000 | 1438824295 | 2575 | 2575 | 2575 | 2575 | 0 |
| 399 | 20250113 | 121900 | 1438824295 | 2575 | 2580 | 2580 | 2575 | 386 |
| 400 | 20250113 | 121800 | 1437830255 | 2580 | 2575 | 2580 | 2575 | 692 |
| 401 | 20250113 | 121700 | 1436046395 | 2575 | 2575 | 2580 | 2570 | 187 |
| 402 | 20250113 | 121600 | 1435564875 | 2575 | 2575 | 2575 | 2575 | 30 |
| 403 | 20250113 | 121500 | 1435487625 | 2575 | 2575 | 2575 | 2575 | 56 |
| 404 | 20250113 | 121400 | 1435343425 | 2575 | 2580 | 2580 | 2575 | 402 |
| 405 | 20250113 | 121300 | 1434308270 | 2580 | 2580 | 2580 | 2580 | 11 |
| 406 | 20250113 | 121200 | 1434279890 | 2580 | 2575 | 2580 | 2575 | 293 |
| 407 | 20250113 | 121100 | 1433525405 | 2580 | 2580 | 2580 | 2580 | 1911 |
| 408 | 20250113 | 121000 | 1428595025 | 2585 | 2580 | 2590 | 2580 | 1567 |
| 409 | 20250113 | 120900 | 1424537120 | 2590 | 2590 | 2590 | 2580 | 9 |
| 410 | 20250113 | 120800 | 1424513860 | 2580 | 2590 | 2590 | 2580 | 672 |
| 411 | 20250113 | 120700 | 1422776790 | 2590 | 2590 | 2590 | 2590 | 426 |
| 412 | 20250113 | 120600 | 1421673450 | 2590 | 2590 | 2590 | 2585 | 21 |
| 413 | 20250113 | 120500 | 1421619085 | 2590 | 2585 | 2590 | 2585 | 102 |
| 414 | 20250113 | 120400 | 1421354910 | 2590 | 2580 | 2590 | 2580 | 3 |
| 415 | 20250113 | 120300 | 1421347160 | 2590 | 2590 | 2590 | 2590 | 974 |
| 416 | 20250113 | 120200 | 1418824500 | 2590 | 2590 | 2590 | 2590 | 293 |
| 417 | 20250113 | 120100 | 1418065630 | 2580 | 2590 | 2590 | 2580 | 973 |
| 418 | 20250113 | 120000 | 1415548320 | 2590 | 2590 | 2590 | 2590 | 260 |
| 419 | 20250113 | 115900 | 1414874920 | 2590 | 2585 | 2590 | 2585 | 363 |
| 420 | 20250113 | 115800 | 1413934765 | 2590 | 2590 | 2590 | 2585 | 67 |
| 421 | 20250113 | 115700 | 1413761550 | 2590 | 2585 | 2590 | 2585 | 112 |
| 422 | 20250113 | 115600 | 1413471530 | 2590 | 2580 | 2590 | 2580 | 105 |
| 423 | 20250113 | 115500 | 1413200600 | 2580 | 2580 | 2580 | 2580 | 0 |
| 424 | 20250113 | 115400 | 1413200600 | 2580 | 2580 | 2580 | 2580 | 359 |
| 425 | 20250113 | 115300 | 1412274380 | 2580 | 2580 | 2580 | 2580 | 247 |
| 426 | 20250113 | 115200 | 1411637120 | 2590 | 2590 | 2590 | 2590 | 0 |
| 427 | 20250113 | 115100 | 1411637120 | 2590 | 2580 | 2590 | 2580 | 119 |
| 428 | 20250113 | 115000 | 1411330090 | 2590 | 2590 | 2590 | 2580 | 63 |
| 429 | 20250113 | 114900 | 1411167420 | 2590 | 2590 | 2590 | 2590 | 5 |
| 430 | 20250113 | 114800 | 1411154470 | 2590 | 2590 | 2590 | 2590 | 102 |
| 431 | 20250113 | 114700 | 1410890290 | 2590 | 2580 | 2590 | 2580 | 996 |
| 432 | 20250113 | 114600 | 1408315570 | 2580 | 2580 | 2580 | 2570 | 1220 |
| 433 | 20250113 | 114500 | 1405173970 | 2580 | 2590 | 2590 | 2580 | 43 |
| 434 | 20250113 | 114400 | 1405063000 | 2580 | 2585 | 2585 | 2580 | 4000 |
| 435 | 20250113 | 114300 | 1394738760 | 2590 | 2590 | 2590 | 2585 | 1118 |
| 436 | 20250113 | 114200 | 1391848145 | 2590 | 2590 | 2595 | 2590 | 1503 |
| 437 | 20250113 | 114100 | 1387951900 | 2590 | 2585 | 2590 | 2585 | 1053 |
| 438 | 20250113 | 114000 | 1385224855 | 2590 | 2590 | 2590 | 2590 | 3 |
| 439 | 20250113 | 113900 | 1385217085 | 2590 | 2595 | 2595 | 2590 | 154 |
| 440 | 20250113 | 113800 | 1384817955 | 2595 | 2595 | 2595 | 2595 | 13 |
| 441 | 20250113 | 113700 | 1384784220 | 2585 | 2600 | 2600 | 2585 | 799 |
| 442 | 20250113 | 113600 | 1382714210 | 2600 | 2585 | 2600 | 2585 | 505 |
| 443 | 20250113 | 113500 | 1381408770 | 2585 | 2585 | 2585 | 2585 | 23 |
| 444 | 20250113 | 113400 | 1381349315 | 2585 | 2585 | 2585 | 2585 | 1 |
| 445 | 20250113 | 113300 | 1381346730 | 2580 | 2585 | 2585 | 2580 | 124 |
| 446 | 20250113 | 113200 | 1381026625 | 2595 | 2595 | 2595 | 2580 | 863 |
| 447 | 20250113 | 113100 | 1378789040 | 2590 | 2590 | 2590 | 2590 | 1625 |
| 448 | 20250113 | 113000 | 1374580290 | 2580 | 2580 | 2580 | 2580 | 300 |
| 449 | 20250113 | 112900 | 1373806290 | 2580 | 2585 | 2585 | 2580 | 1004 |
| 450 | 20250113 | 112800 | 1371215520 | 2585 | 2585 | 2585 | 2585 | 138 |
| 451 | 20250113 | 112700 | 1370858790 | 2585 | 2595 | 2595 | 2585 | 434 |
| 452 | 20250113 | 112600 | 1369734730 | 2595 | 2590 | 2595 | 2590 | 949 |
| 453 | 20250113 | 112500 | 1367276220 | 2590 | 2590 | 2590 | 2585 | 935 |
| 454 | 20250113 | 112400 | 1364855570 | 2590 | 2590 | 2590 | 2585 | 119 |
| 455 | 20250113 | 112300 | 1364547375 | 2585 | 2580 | 2585 | 2580 | 101 |
| 456 | 20250113 | 112200 | 1364286600 | 2585 | 2585 | 2585 | 2580 | 81 |
| 457 | 20250113 | 112100 | 1364077465 | 2585 | 2570 | 2585 | 2570 | 8712 |
| 458 | 20250113 | 112000 | 1341645685 | 2570 | 2570 | 2570 | 2570 | 44 |
| 459 | 20250113 | 111900 | 1341532605 | 2570 | 2565 | 2570 | 2560 | 5625 |
| 460 | 20250113 | 111800 | 1327077995 | 2565 | 2565 | 2570 | 2565 | 1010 |
| 461 | 20250113 | 111700 | 1324487295 | 2565 | 2560 | 2565 | 2560 | 2073 |
| 462 | 20250113 | 111600 | 1319170055 | 2565 | 2560 | 2565 | 2555 | 1882 |
| 463 | 20250113 | 111500 | 1314360805 | 2560 | 2560 | 2565 | 2555 | 3465 |
| 464 | 20250113 | 111400 | 1305491155 | 2560 | 2560 | 2560 | 2555 | 3618 |
| 465 | 20250113 | 111300 | 1296229080 | 2550 | 2550 | 2560 | 2550 | 134 |
| 466 | 20250113 | 111200 | 1295887330 | 2550 | 2555 | 2555 | 2550 | 725 |
| 467 | 20250113 | 111100 | 1294037910 | 2555 | 2560 | 2560 | 2555 | 19 |
| 468 | 20250113 | 111000 | 1293989315 | 2555 | 2555 | 2555 | 2555 | 73 |
| 469 | 20250113 | 110900 | 1293802800 | 2550 | 2555 | 2560 | 2550 | 297 |
| 470 | 20250113 | 110800 | 1293043795 | 2555 | 2555 | 2555 | 2550 | 138 |
| 471 | 20250113 | 110700 | 1292691280 | 2555 | 2560 | 2560 | 2550 | 105 |
| 472 | 20250113 | 110600 | 1292422990 | 2555 | 2550 | 2555 | 2550 | 1663 |
| 473 | 20250113 | 110500 | 1288175030 | 2550 | 2550 | 2555 | 2550 | 105 |
| 474 | 20250113 | 110400 | 1287907275 | 2550 | 2550 | 2550 | 2550 | 228 |
| 475 | 20250113 | 110300 | 1287325875 | 2555 | 2555 | 2555 | 2555 | 2 |
| 476 | 20250113 | 110200 | 1287320765 | 2550 | 2550 | 2555 | 2550 | 1627 |
| 477 | 20250113 | 110100 | 1283171910 | 2550 | 2550 | 2550 | 2545 | 334 |
| 478 | 20250113 | 110000 | 1282320380 | 2550 | 2545 | 2550 | 2545 | 341 |
| 479 | 20250113 | 105900 | 1281451920 | 2545 | 2540 | 2545 | 2540 | 8 |
| 480 | 20250113 | 105800 | 1281431575 | 2540 | 2540 | 2540 | 2540 | 50 |
| 481 | 20250113 | 105700 | 1281304575 | 2540 | 2550 | 2550 | 2540 | 41 |
| 482 | 20250113 | 105600 | 1281200295 | 2540 | 2550 | 2550 | 2540 | 1873 |
| 483 | 20250113 | 105500 | 1276436505 | 2550 | 2555 | 2555 | 2550 | 1484 |
| 484 | 20250113 | 105400 | 1272652185 | 2560 | 2560 | 2560 | 2550 | 20 |
| 485 | 20250113 | 105300 | 1272601145 | 2550 | 2555 | 2555 | 2550 | 406 |
| 486 | 20250113 | 105200 | 1271564635 | 2555 | 2550 | 2555 | 2550 | 237 |
| 487 | 20250113 | 105100 | 1270960095 | 2550 | 2550 | 2560 | 2550 | 1389 |
| 488 | 20250113 | 105000 | 1267417060 | 2550 | 2550 | 2555 | 2550 | 422 |
| 489 | 20250113 | 104900 | 1266340900 | 2545 | 2535 | 2545 | 2535 | 258 |
| 490 | 20250113 | 104800 | 1265686820 | 2560 | 2560 | 2560 | 2535 | 1773 |
| 491 | 20250113 | 104700 | 1261188415 | 2555 | 2540 | 2560 | 2540 | 3544 |
| 492 | 20250113 | 104600 | 1252150315 | 2545 | 2550 | 2550 | 2545 | 1531 |
| 493 | 20250113 | 104500 | 1248253660 | 2555 | 2545 | 2555 | 2545 | 101 |
| 494 | 20250113 | 104400 | 1247996355 | 2550 | 2550 | 2560 | 2550 | 3077 |
| 495 | 20250113 | 104300 | 1240136745 | 2550 | 2555 | 2555 | 2540 | 5680 |
| 496 | 20250113 | 104200 | 1225695745 | 2565 | 2565 | 2565 | 2565 | 47 |
| 497 | 20250113 | 104100 | 1225575190 | 2560 | 2550 | 2560 | 2545 | 2780 |
| 498 | 20250113 | 104000 | 1218498295 | 2545 | 2555 | 2555 | 2545 | 1131 |
| 499 | 20250113 | 103900 | 1215616890 | 2555 | 2555 | 2555 | 2545 | 834 |
| 500 | 20250113 | 103800 | 1213489025 | 2550 | 2545 | 2550 | 2535 | 6661 |
| 501 | 20250113 | 103700 | 1196581760 | 2540 | 2550 | 2555 | 2540 | 6946 |
| 502 | 20250113 | 103600 | 1178924345 | 2555 | 2555 | 2555 | 2555 | 120 |
| 503 | 20250113 | 103500 | 1178617745 | 2545 | 2560 | 2565 | 2540 | 1901 |
| 504 | 20250113 | 103400 | 1173769340 | 2550 | 2560 | 2560 | 2550 | 7930 |
| 505 | 20250113 | 103300 | 1153514565 | 2560 | 2565 | 2570 | 2560 | 1936 |
| 506 | 20250113 | 103200 | 1148558285 | 2570 | 2570 | 2570 | 2560 | 2973 |
| 507 | 20250113 | 103100 | 1140943155 | 2560 | 2565 | 2570 | 2560 | 4486 |
| 508 | 20250113 | 103000 | 1129434595 | 2570 | 2570 | 2570 | 2565 | 1811 |
| 509 | 20250113 | 102900 | 1124781575 | 2570 | 2565 | 2570 | 2565 | 4408 |
| 510 | 20250113 | 102800 | 1113455045 | 2565 | 2570 | 2575 | 2565 | 4887 |
| 511 | 20250113 | 102700 | 1100906795 | 2570 | 2575 | 2575 | 2570 | 10547 |
| 512 | 20250113 | 102600 | 1073777990 | 2585 | 2595 | 2595 | 2575 | 7194 |
| 513 | 20250113 | 102500 | 1055196755 | 2595 | 2590 | 2595 | 2590 | 223 |
| 514 | 20250113 | 102400 | 1054618080 | 2590 | 2595 | 2595 | 2585 | 160 |
| 515 | 20250113 | 102300 | 1054203160 | 2600 | 2585 | 2600 | 2580 | 3489 |
| 516 | 20250113 | 102200 | 1045194040 | 2585 | 2590 | 2590 | 2585 | 1011 |
| 517 | 20250113 | 102100 | 1042578045 | 2590 | 2590 | 2590 | 2590 | 5200 |
| 518 | 20250113 | 102000 | 1029110045 | 2590 | 2590 | 2600 | 2590 | 318 |
| 519 | 20250113 | 101900 | 1028285715 | 2595 | 2600 | 2600 | 2595 | 4093 |
| 520 | 20250113 | 101800 | 1017644545 | 2600 | 2605 | 2605 | 2600 | 994 |
| 521 | 20250113 | 101700 | 1015059630 | 2605 | 2620 | 2620 | 2605 | 741 |
| 522 | 20250113 | 101600 | 1013128560 | 2620 | 2620 | 2620 | 2620 | 1 |
| 523 | 20250113 | 101500 | 1013125940 | 2620 | 2605 | 2620 | 2605 | 1553 |
| 524 | 20250113 | 101400 | 1009080330 | 2605 | 2605 | 2605 | 2605 | 1 |
| 525 | 20250113 | 101300 | 1009077725 | 2605 | 2605 | 2615 | 2605 | 45 |
| 526 | 20250113 | 101200 | 1008960110 | 2600 | 2615 | 2615 | 2600 | 130 |
| 527 | 20250113 | 101100 | 1008620235 | 2610 | 2610 | 2610 | 2600 | 630 |
| 528 | 20250113 | 101000 | 1006976685 | 2600 | 2605 | 2605 | 2600 | 400 |
| 529 | 20250113 | 100900 | 1005936620 | 2610 | 2610 | 2610 | 2610 | 20 |
| 530 | 20250113 | 100800 | 1005884420 | 2610 | 2610 | 2610 | 2610 | 9 |
| 531 | 20250113 | 100700 | 1005860930 | 2610 | 2600 | 2610 | 2600 | 31 |
| 532 | 20250113 | 100600 | 1005780320 | 2600 | 2600 | 2610 | 2600 | 386 |
| 533 | 20250113 | 100500 | 1004776700 | 2600 | 2610 | 2610 | 2600 | 24 |
| 534 | 20250113 | 100400 | 1004714080 | 2600 | 2605 | 2615 | 2600 | 2338 |
| 535 | 20250113 | 100300 | 998627000 | 2600 | 2615 | 2615 | 2600 | 630 |
| 536 | 20250113 | 100200 | 996987230 | 2615 | 2610 | 2615 | 2605 | 516 |
| 537 | 20250113 | 100100 | 995641640 | 2610 | 2605 | 2615 | 2605 | 462 |
| 538 | 20250113 | 100000 | 994438110 | 2605 | 2605 | 2605 | 2605 | 625 |
| 539 | 20250113 | 095900 | 992809985 | 2605 | 2590 | 2605 | 2590 | 5493 |
| 540 | 20250113 | 095800 | 978536135 | 2590 | 2590 | 2590 | 2585 | 2111 |
| 541 | 20250113 | 095700 | 973071275 | 2590 | 2600 | 2600 | 2590 | 807 |
| 542 | 20250113 | 095600 | 970980295 | 2600 | 2600 | 2600 | 2600 | 72 |
| 543 | 20250113 | 095500 | 970793095 | 2600 | 2600 | 2600 | 2600 | 3 |
| 544 | 20250113 | 095400 | 970785295 | 2600 | 2595 | 2600 | 2595 | 6081 |
| 545 | 20250113 | 095300 | 955004990 | 2595 | 2595 | 2595 | 2580 | 1828 |
| 546 | 20250113 | 095200 | 950276875 | 2580 | 2590 | 2590 | 2580 | 4277 |
| 547 | 20250113 | 095100 | 939211830 | 2590 | 2600 | 2600 | 2590 | 3607 |
| 548 | 20250113 | 095000 | 929839875 | 2605 | 2600 | 2615 | 2600 | 2069 |
| 549 | 20250113 | 094900 | 924459965 | 2600 | 2600 | 2605 | 2600 | 969 |
| 550 | 20250113 | 094800 | 921940315 | 2620 | 2605 | 2620 | 2600 | 1001 |
| 551 | 20250113 | 094700 | 919337675 | 2620 | 2605 | 2620 | 2600 | 7179 |
| 552 | 20250113 | 094600 | 900636870 | 2605 | 2610 | 2610 | 2605 | 1710 |
| 553 | 20250113 | 094500 | 896176610 | 2610 | 2610 | 2610 | 2610 | 22 |
| 554 | 20250113 | 094400 | 896119190 | 2620 | 2620 | 2620 | 2620 | 622 |
| 555 | 20250113 | 094300 | 894489550 | 2625 | 2620 | 2625 | 2620 | 2182 |
| 556 | 20250113 | 094200 | 888772700 | 2620 | 2620 | 2620 | 2620 | 432 |
| 557 | 20250113 | 094100 | 887640860 | 2620 | 2605 | 2620 | 2605 | 5850 |
| 558 | 20250113 | 094000 | 872379645 | 2610 | 2610 | 2610 | 2605 | 307 |
| 559 | 20250113 | 093900 | 871579875 | 2605 | 2595 | 2605 | 2590 | 1310 |
| 560 | 20250113 | 093800 | 868172955 | 2600 | 2600 | 2600 | 2595 | 4246 |
| 561 | 20250113 | 093700 | 857134300 | 2600 | 2600 | 2600 | 2595 | 2178 |
| 562 | 20250113 | 093600 | 851474000 | 2605 | 2605 | 2605 | 2600 | 637 |
| 563 | 20250113 | 093500 | 849817545 | 2600 | 2610 | 2610 | 2600 | 1212 |
| 564 | 20250113 | 093400 | 846665170 | 2600 | 2600 | 2610 | 2600 | 146 |
| 565 | 20250113 | 093300 | 846284140 | 2610 | 2610 | 2610 | 2600 | 2676 |
| 566 | 20250113 | 093200 | 839308745 | 2610 | 2610 | 2610 | 2605 | 765 |
| 567 | 20250113 | 093100 | 837313300 | 2610 | 2595 | 2610 | 2595 | 1099 |
| 568 | 20250113 | 093000 | 834455525 | 2600 | 2600 | 2610 | 2590 | 4262 |
| 569 | 20250113 | 092900 | 823387235 | 2590 | 2590 | 2595 | 2580 | 12347 |
| 570 | 20250113 | 092800 | 791424870 | 2590 | 2590 | 2595 | 2590 | 2494 |
| 571 | 20250113 | 092700 | 784965310 | 2590 | 2605 | 2605 | 2590 | 11010 |
| 572 | 20250113 | 092600 | 756403720 | 2600 | 2605 | 2620 | 2600 | 4686 |
| 573 | 20250113 | 092500 | 744164740 | 2605 | 2610 | 2610 | 2600 | 1466 |
| 574 | 20250113 | 092400 | 740342045 | 2600 | 2595 | 2610 | 2585 | 11367 |
| 575 | 20250113 | 092300 | 710834590 | 2600 | 2600 | 2600 | 2590 | 33217 |
| 576 | 20250113 | 092200 | 624631185 | 2600 | 2610 | 2620 | 2600 | 13460 |
| 577 | 20250113 | 092100 | 589564080 | 2610 | 2615 | 2620 | 2610 | 5052 |
| 578 | 20250113 | 092000 | 576374135 | 2610 | 2630 | 2630 | 2610 | 17464 |
| 579 | 20250113 | 091900 | 530617440 | 2630 | 2635 | 2635 | 2625 | 323 |
| 580 | 20250113 | 091800 | 529767955 | 2635 | 2640 | 2640 | 2625 | 2058 |
| 581 | 20250113 | 091700 | 524350730 | 2635 | 2645 | 2645 | 2635 | 1392 |
| 582 | 20250113 | 091600 | 520673630 | 2645 | 2635 | 2645 | 2630 | 3331 |
| 583 | 20250113 | 091500 | 511892150 | 2635 | 2645 | 2665 | 2630 | 2082 |
| 584 | 20250113 | 091400 | 506379275 | 2645 | 2650 | 2650 | 2615 | 18230 |
| 585 | 20250113 | 091300 | 458230370 | 2655 | 2665 | 2665 | 2655 | 9491 |
| 586 | 20250113 | 091200 | 432983290 | 2665 | 2680 | 2680 | 2665 | 2320 |
| 587 | 20250113 | 091100 | 426779165 | 2675 | 2665 | 2675 | 2655 | 6578 |
| 588 | 20250113 | 091000 | 409279375 | 2665 | 2700 | 2700 | 2665 | 14467 |
| 589 | 20250113 | 090900 | 370430815 | 2700 | 2700 | 2705 | 2690 | 2240 |
| 590 | 20250113 | 090800 | 364390265 | 2705 | 2700 | 2705 | 2690 | 4612 |
| 591 | 20250113 | 090700 | 351941780 | 2710 | 2710 | 2710 | 2695 | 7404 |
| 592 | 20250113 | 090600 | 331946125 | 2710 | 2730 | 2745 | 2710 | 8716 |
| 593 | 20250113 | 090500 | 308199675 | 2730 | 2770 | 2770 | 2725 | 7501 |
| 594 | 20250113 | 090400 | 287616800 | 2770 | 2775 | 2790 | 2760 | 30347 |
| 595 | 20250113 | 090300 | 203527935 | 2780 | 2725 | 2780 | 2720 | 35416 |
| 596 | 20250113 | 090200 | 106449415 | 2735 | 2690 | 2745 | 2690 | 9593 |
| 597 | 20250113 | 090100 | 80394425 | 2680 | 2655 | 2680 | 2645 | 14952 |
| 598 | 20250113 | 090000 | 40609975 | 2650 | 2670 | 2675 | 2650 | 15017 |