30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 3 | 20250106 | 190200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20250106 | 190100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20250106 | 190000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20250106 | 185900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20250106 | 185800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20250106 | 185700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20250106 | 185600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20250106 | 185500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20250106 | 185400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20250106 | 185300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20250106 | 185200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20250106 | 185100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20250106 | 185000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20250106 | 184900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20250106 | 184800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20250106 | 184700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20250106 | 184600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20250106 | 184500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20250106 | 184400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20250106 | 184300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20250106 | 184200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20250106 | 184100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20250106 | 184000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20250106 | 183900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20250106 | 183800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20250106 | 183700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20250106 | 183600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20250106 | 183500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20250106 | 183400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20250106 | 183300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 33 | 20250106 | 183200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20250106 | 183100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20250106 | 183000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20250106 | 182900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20250106 | 182800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20250106 | 182700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20250106 | 182600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20250106 | 182500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20250106 | 182400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20250106 | 182300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20250106 | 182200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20250106 | 182100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20250106 | 182000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20250106 | 181900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20250106 | 181800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20250106 | 181700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20250106 | 181600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20250106 | 181500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20250106 | 181400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20250106 | 181300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20250106 | 181200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20250106 | 181100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20250106 | 181000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20250106 | 180900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20250106 | 180800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20250106 | 180700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20250106 | 180600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20250106 | 180500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20250106 | 180400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20250106 | 180300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 63 | 20250106 | 180200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20250106 | 180100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20250106 | 180000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20250106 | 175900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20250106 | 175800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20250106 | 175700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20250106 | 175600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20250106 | 175500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20250106 | 175400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20250106 | 175300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20250106 | 175200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20250106 | 175100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20250106 | 175000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20250106 | 174900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20250106 | 174800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20250106 | 174700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20250106 | 174600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20250106 | 174500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20250106 | 174400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20250106 | 174300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20250106 | 174200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20250106 | 174100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20250106 | 174000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20250106 | 173900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20250106 | 173800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20250106 | 173700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20250106 | 173600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20250106 | 173500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20250106 | 173400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20250106 | 173300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 93 | 20250106 | 173200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20250106 | 173100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20250106 | 173000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20250106 | 172900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20250106 | 172800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20250106 | 172700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20250106 | 172600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20250106 | 172500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20250106 | 172400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20250106 | 172300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20250106 | 172200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20250106 | 172100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20250106 | 172000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20250106 | 171900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20250106 | 171800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20250106 | 171700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20250106 | 171600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20250106 | 171500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20250106 | 171400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20250106 | 171300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20250106 | 171200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20250106 | 171100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20250106 | 171000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20250106 | 170900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20250106 | 170800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20250106 | 170700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20250106 | 170600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20250106 | 170500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20250106 | 170400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20250106 | 170300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 123 | 20250106 | 170200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20250106 | 170100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20250106 | 170000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20250106 | 165900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20250106 | 165800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20250106 | 165700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20250106 | 165600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20250106 | 165500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20250106 | 165400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20250106 | 165300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20250106 | 165200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20250106 | 165100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20250106 | 165000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20250106 | 164900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20250106 | 164800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20250106 | 164700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20250106 | 164600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20250106 | 164500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20250106 | 164400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20250106 | 164300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20250106 | 164200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20250106 | 164100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20250106 | 164000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20250106 | 163900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20250106 | 163800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20250106 | 163700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20250106 | 163600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20250106 | 163500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20250106 | 163400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20250106 | 163300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 153 | 20250106 | 163200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20250106 | 163100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20250106 | 163000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20250106 | 162900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20250106 | 162800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20250106 | 162700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20250106 | 162600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20250106 | 162500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20250106 | 162400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20250106 | 162300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20250106 | 162200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20250106 | 162100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20250106 | 162000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20250106 | 161900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20250106 | 161800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20250106 | 161700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20250106 | 161600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20250106 | 161500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20250106 | 161400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20250106 | 161300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20250106 | 161200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20250106 | 161100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20250106 | 161000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20250106 | 160900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20250106 | 160800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20250106 | 160700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20250106 | 160600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20250106 | 160500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20250106 | 160400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20250106 | 160300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 183 | 20250106 | 160200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20250106 | 160100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20250106 | 160000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20250106 | 155900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20250106 | 155800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20250106 | 155700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20250106 | 155600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20250106 | 155500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20250106 | 155400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20250106 | 155300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20250106 | 155200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20250106 | 155100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20250106 | 155000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20250106 | 154900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20250106 | 154800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20250106 | 154700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20250106 | 154600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20250106 | 154500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20250106 | 154400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20250106 | 154300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20250106 | 154200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20250106 | 154100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20250106 | 154000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20250106 | 153900 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20250106 | 153800 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20250106 | 153700 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20250106 | 153600 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20250106 | 153500 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20250106 | 153400 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20250106 | 153300 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 213 | 20250106 | 153200 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20250106 | 153100 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20250106 | 153000 | 1347660930 | 2175 | 2175 | 2175 | 2175 | 3715 |
| 216 | 20250106 | 152900 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20250106 | 152800 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20250106 | 152700 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20250106 | 152600 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20250106 | 152500 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20250106 | 152400 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20250106 | 152300 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 223 | 20250106 | 152200 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 224 | 20250106 | 152100 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 225 | 20250106 | 152000 | 1339580805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20250106 | 151900 | 1339580805 | 2175 | 2170 | 2175 | 2165 | 886 |
| 227 | 20250106 | 151800 | 1337659025 | 2170 | 2165 | 2170 | 2160 | 167 |
| 228 | 20250106 | 151700 | 1337297050 | 2165 | 2170 | 2170 | 2165 | 236 |
| 229 | 20250106 | 151600 | 1336785390 | 2170 | 2170 | 2175 | 2170 | 253 |
| 230 | 20250106 | 151500 | 1336236375 | 2170 | 2165 | 2170 | 2165 | 221 |
| 231 | 20250106 | 151400 | 1335757405 | 2165 | 2165 | 2170 | 2160 | 75 |
| 232 | 20250106 | 151300 | 1335595300 | 2170 | 2170 | 2170 | 2165 | 242 |
| 233 | 20250106 | 151200 | 1335070915 | 2170 | 2160 | 2170 | 2160 | 106 |
| 234 | 20250106 | 151100 | 1334841185 | 2170 | 2170 | 2170 | 2165 | 979 |
| 235 | 20250106 | 151000 | 1332721640 | 2170 | 2165 | 2170 | 2155 | 518 |
| 236 | 20250106 | 150900 | 1331598715 | 2170 | 2165 | 2170 | 2165 | 112 |
| 237 | 20250106 | 150800 | 1331355725 | 2170 | 2170 | 2170 | 2155 | 514 |
| 238 | 20250106 | 150700 | 1330247380 | 2160 | 2170 | 2170 | 2160 | 128 |
| 239 | 20250106 | 150600 | 1329969770 | 2170 | 2170 | 2170 | 2160 | 2356 |
| 240 | 20250106 | 150500 | 1324879145 | 2170 | 2165 | 2170 | 2160 | 3525 |
| 241 | 20250106 | 150400 | 1317257190 | 2170 | 2170 | 2170 | 2160 | 72 |
| 242 | 20250106 | 150300 | 1317101060 | 2170 | 2160 | 2170 | 2160 | 529 |
| 243 | 20250106 | 150200 | 1315958405 | 2170 | 2160 | 2170 | 2160 | 314 |
| 244 | 20250106 | 150100 | 1315280145 | 2160 | 2160 | 2160 | 2160 | 2 |
| 245 | 20250106 | 150000 | 1315275825 | 2160 | 2160 | 2160 | 2160 | 1578 |
| 246 | 20250106 | 145900 | 1311867345 | 2170 | 2170 | 2170 | 2170 | 231 |
| 247 | 20250106 | 145800 | 1311366075 | 2170 | 2170 | 2170 | 2170 | 500 |
| 248 | 20250106 | 145700 | 1310281075 | 2170 | 2170 | 2170 | 2170 | 0 |
| 249 | 20250106 | 145600 | 1310281075 | 2170 | 2165 | 2170 | 2165 | 466 |
| 250 | 20250106 | 145500 | 1309272180 | 2165 | 2165 | 2165 | 2160 | 337 |
| 251 | 20250106 | 145400 | 1308542580 | 2160 | 2160 | 2160 | 2160 | 401 |
| 252 | 20250106 | 145300 | 1307676420 | 2165 | 2165 | 2165 | 2165 | 1 |
| 253 | 20250106 | 145200 | 1307674255 | 2165 | 2160 | 2165 | 2145 | 7822 |
| 254 | 20250106 | 145100 | 1290787475 | 2160 | 2160 | 2160 | 2160 | 0 |
| 255 | 20250106 | 145000 | 1290787475 | 2160 | 2160 | 2160 | 2160 | 5 |
| 256 | 20250106 | 144900 | 1290776675 | 2160 | 2155 | 2160 | 2155 | 1202 |
| 257 | 20250106 | 144800 | 1288186360 | 2155 | 2155 | 2155 | 2155 | 1 |
| 258 | 20250106 | 144700 | 1288184205 | 2155 | 2150 | 2155 | 2145 | 3948 |
| 259 | 20250106 | 144600 | 1279681205 | 2155 | 2155 | 2155 | 2155 | 454 |
| 260 | 20250106 | 144500 | 1278702835 | 2155 | 2155 | 2155 | 2145 | 4954 |
| 261 | 20250106 | 144400 | 1268027970 | 2155 | 2150 | 2155 | 2150 | 2759 |
| 262 | 20250106 | 144300 | 1262085115 | 2150 | 2150 | 2150 | 2150 | 503 |
| 263 | 20250106 | 144200 | 1261003665 | 2150 | 2150 | 2155 | 2145 | 1064 |
| 264 | 20250106 | 144100 | 1258715950 | 2160 | 2155 | 2160 | 2155 | 629 |
| 265 | 20250106 | 144000 | 1257360445 | 2155 | 2155 | 2155 | 2155 | 104 |
| 266 | 20250106 | 143900 | 1257136325 | 2155 | 2145 | 2155 | 2145 | 1107 |
| 267 | 20250106 | 143800 | 1254756660 | 2145 | 2150 | 2150 | 2145 | 206 |
| 268 | 20250106 | 143700 | 1254314785 | 2145 | 2140 | 2145 | 2125 | 7036 |
| 269 | 20250106 | 143600 | 1239295280 | 2140 | 2135 | 2140 | 2135 | 1064 |
| 270 | 20250106 | 143500 | 1237021480 | 2140 | 2140 | 2140 | 2140 | 51 |
| 271 | 20250106 | 143400 | 1236912340 | 2140 | 2140 | 2140 | 2135 | 329 |
| 272 | 20250106 | 143300 | 1236209780 | 2140 | 2140 | 2140 | 2140 | 226 |
| 273 | 20250106 | 143200 | 1235726140 | 2140 | 2140 | 2140 | 2140 | 151 |
| 274 | 20250106 | 143100 | 1235403000 | 2140 | 2140 | 2140 | 2135 | 68 |
| 275 | 20250106 | 143000 | 1235257710 | 2140 | 2130 | 2140 | 2130 | 552 |
| 276 | 20250106 | 142900 | 1234076940 | 2135 | 2135 | 2140 | 2130 | 1259 |
| 277 | 20250106 | 142800 | 1231389210 | 2135 | 2135 | 2140 | 2135 | 387 |
| 278 | 20250106 | 142700 | 1230562960 | 2140 | 2135 | 2140 | 2135 | 61 |
| 279 | 20250106 | 142600 | 1230432720 | 2135 | 2140 | 2140 | 2130 | 5652 |
| 280 | 20250106 | 142500 | 1218385960 | 2145 | 2145 | 2145 | 2145 | 0 |
| 281 | 20250106 | 142400 | 1218385960 | 2145 | 2145 | 2145 | 2145 | 831 |
| 282 | 20250106 | 142300 | 1216603465 | 2145 | 2140 | 2145 | 2140 | 630 |
| 283 | 20250106 | 142200 | 1215254765 | 2140 | 2145 | 2145 | 2135 | 202 |
| 284 | 20250106 | 142100 | 1214822175 | 2140 | 2140 | 2145 | 2140 | 1484 |
| 285 | 20250106 | 142000 | 1211646400 | 2140 | 2140 | 2140 | 2140 | 14 |
| 286 | 20250106 | 141900 | 1211616440 | 2130 | 2135 | 2140 | 2130 | 44 |
| 287 | 20250106 | 141800 | 1211522675 | 2135 | 2135 | 2135 | 2130 | 1469 |
| 288 | 20250106 | 141700 | 1208392190 | 2140 | 2140 | 2145 | 2135 | 725 |
| 289 | 20250106 | 141600 | 1206843275 | 2145 | 2145 | 2145 | 2145 | 103 |
| 290 | 20250106 | 141500 | 1206622340 | 2145 | 2140 | 2145 | 2140 | 102 |
| 291 | 20250106 | 141400 | 1206404050 | 2140 | 2140 | 2140 | 2140 | 1025 |
| 292 | 20250106 | 141300 | 1204210550 | 2140 | 2135 | 2140 | 2135 | 48 |
| 293 | 20250106 | 141200 | 1204108060 | 2135 | 2135 | 2135 | 2135 | 81 |
| 294 | 20250106 | 141100 | 1203935125 | 2135 | 2130 | 2135 | 2130 | 768 |
| 295 | 20250106 | 141000 | 1202299275 | 2135 | 2130 | 2140 | 2130 | 1011 |
| 296 | 20250106 | 140900 | 1200145785 | 2140 | 2120 | 2145 | 2120 | 2157 |
| 297 | 20250106 | 140800 | 1195559575 | 2125 | 2130 | 2130 | 2105 | 6877 |
| 298 | 20250106 | 140700 | 1181011115 | 2135 | 2135 | 2135 | 2130 | 358 |
| 299 | 20250106 | 140600 | 1180248295 | 2135 | 2135 | 2135 | 2135 | 823 |
| 300 | 20250106 | 140500 | 1178491190 | 2145 | 2145 | 2145 | 2145 | 21 |
| 301 | 20250106 | 140400 | 1178446145 | 2140 | 2145 | 2145 | 2140 | 11 |
| 302 | 20250106 | 140300 | 1178422575 | 2145 | 2135 | 2145 | 2130 | 2309 |
| 303 | 20250106 | 140200 | 1173484055 | 2135 | 2130 | 2135 | 2130 | 657 |
| 304 | 20250106 | 140100 | 1172084525 | 2125 | 2125 | 2130 | 2125 | 725 |
| 305 | 20250106 | 140000 | 1170542995 | 2135 | 2135 | 2135 | 2130 | 688 |
| 306 | 20250106 | 135900 | 1169074465 | 2130 | 2130 | 2135 | 2130 | 1132 |
| 307 | 20250106 | 135800 | 1166662895 | 2130 | 2145 | 2145 | 2110 | 24365 |
| 308 | 20250106 | 135700 | 1114945055 | 2130 | 2165 | 2165 | 2130 | 16341 |
| 309 | 20250106 | 135600 | 1079924035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 310 | 20250106 | 135500 | 1079924035 | 2165 | 2160 | 2165 | 2160 | 16 |
| 311 | 20250106 | 135400 | 1079889440 | 2160 | 2160 | 2165 | 2160 | 1022 |
| 312 | 20250106 | 135300 | 1077681915 | 2160 | 2160 | 2160 | 2160 | 10 |
| 313 | 20250106 | 135200 | 1077660315 | 2160 | 2160 | 2160 | 2160 | 116 |
| 314 | 20250106 | 135100 | 1077409755 | 2160 | 2160 | 2160 | 2155 | 1791 |
| 315 | 20250106 | 135000 | 1073549985 | 2155 | 2155 | 2155 | 2155 | 48 |
| 316 | 20250106 | 134900 | 1073446545 | 2155 | 2155 | 2155 | 2155 | 0 |
| 317 | 20250106 | 134800 | 1073446545 | 2155 | 2160 | 2160 | 2155 | 1224 |
| 318 | 20250106 | 134700 | 1070804775 | 2165 | 2165 | 2165 | 2165 | 1 |
| 319 | 20250106 | 134600 | 1070802610 | 2155 | 2160 | 2160 | 2155 | 2 |
| 320 | 20250106 | 134500 | 1070798295 | 2165 | 2165 | 2165 | 2165 | 0 |
| 321 | 20250106 | 134400 | 1070798295 | 2165 | 2155 | 2165 | 2155 | 4573 |
| 322 | 20250106 | 134300 | 1060937405 | 2155 | 2155 | 2155 | 2155 | 543 |
| 323 | 20250106 | 134200 | 1059767240 | 2155 | 2150 | 2155 | 2150 | 1872 |
| 324 | 20250106 | 134100 | 1055737440 | 2155 | 2155 | 2155 | 2150 | 126 |
| 325 | 20250106 | 134000 | 1055466410 | 2150 | 2150 | 2150 | 2150 | 1791 |
| 326 | 20250106 | 133900 | 1051615760 | 2155 | 2150 | 2155 | 2150 | 1085 |
| 327 | 20250106 | 133800 | 1049281450 | 2150 | 2150 | 2155 | 2150 | 1511 |
| 328 | 20250106 | 133700 | 1046032735 | 2150 | 2150 | 2150 | 2150 | 624 |
| 329 | 20250106 | 133600 | 1044691135 | 2155 | 2155 | 2155 | 2155 | 1 |
| 330 | 20250106 | 133500 | 1044688980 | 2155 | 2155 | 2155 | 2155 | 1526 |
| 331 | 20250106 | 133400 | 1041400450 | 2145 | 2150 | 2150 | 2145 | 369 |
| 332 | 20250106 | 133300 | 1040607745 | 2145 | 2145 | 2145 | 2145 | 430 |
| 333 | 20250106 | 133200 | 1039685395 | 2145 | 2145 | 2145 | 2145 | 217 |
| 334 | 20250106 | 133100 | 1039219930 | 2145 | 2145 | 2150 | 2145 | 1036 |
| 335 | 20250106 | 133000 | 1036994880 | 2145 | 2145 | 2150 | 2145 | 4641 |
| 336 | 20250106 | 132900 | 1027038935 | 2145 | 2145 | 2145 | 2145 | 30 |
| 337 | 20250106 | 132800 | 1026974585 | 2145 | 2145 | 2145 | 2145 | 800 |
| 338 | 20250106 | 132700 | 1025258585 | 2145 | 2150 | 2150 | 2145 | 1000 |
| 339 | 20250106 | 132600 | 1023113575 | 2145 | 2150 | 2150 | 2145 | 1602 |
| 340 | 20250106 | 132500 | 1019677280 | 2150 | 2160 | 2160 | 2150 | 7533 |
| 341 | 20250106 | 132400 | 1003463035 | 2160 | 2155 | 2160 | 2155 | 3263 |
| 342 | 20250106 | 132300 | 996430435 | 2155 | 2165 | 2165 | 2155 | 3888 |
| 343 | 20250106 | 132200 | 988024470 | 2165 | 2165 | 2170 | 2165 | 708 |
| 344 | 20250106 | 132100 | 986491090 | 2170 | 2170 | 2170 | 2170 | 176 |
| 345 | 20250106 | 132000 | 986109170 | 2170 | 2170 | 2170 | 2170 | 142 |
| 346 | 20250106 | 131900 | 985801030 | 2170 | 2170 | 2170 | 2165 | 194 |
| 347 | 20250106 | 131800 | 985380055 | 2170 | 2170 | 2170 | 2170 | 2569 |
| 348 | 20250106 | 131700 | 979805325 | 2175 | 2180 | 2180 | 2175 | 243 |
| 349 | 20250106 | 131600 | 979275605 | 2185 | 2185 | 2185 | 2185 | 18 |
| 350 | 20250106 | 131500 | 979236275 | 2185 | 2175 | 2185 | 2175 | 1945 |
| 351 | 20250106 | 131400 | 975003500 | 2175 | 2175 | 2175 | 2175 | 13 |
| 352 | 20250106 | 131300 | 974975225 | 2180 | 2180 | 2180 | 2180 | 135 |
| 353 | 20250106 | 131200 | 974680925 | 2180 | 2180 | 2185 | 2175 | 624 |
| 354 | 20250106 | 131100 | 973323170 | 2180 | 2185 | 2185 | 2180 | 2526 |
| 355 | 20250106 | 131000 | 967815390 | 2185 | 2180 | 2185 | 2180 | 892 |
| 356 | 20250106 | 130900 | 965870650 | 2180 | 2180 | 2180 | 2180 | 35 |
| 357 | 20250106 | 130800 | 965794350 | 2180 | 2180 | 2180 | 2180 | 219 |
| 358 | 20250106 | 130700 | 965316930 | 2180 | 2180 | 2180 | 2180 | 289 |
| 359 | 20250106 | 130600 | 964686910 | 2175 | 2175 | 2175 | 2175 | 1152 |
| 360 | 20250106 | 130500 | 962181310 | 2175 | 2175 | 2175 | 2175 | 187 |
| 361 | 20250106 | 130400 | 961774585 | 2175 | 2175 | 2175 | 2175 | 767 |
| 362 | 20250106 | 130300 | 960106360 | 2175 | 2175 | 2175 | 2175 | 2057 |
| 363 | 20250106 | 130200 | 955632385 | 2175 | 2175 | 2175 | 2170 | 21 |
| 364 | 20250106 | 130100 | 955586760 | 2175 | 2170 | 2175 | 2170 | 4091 |
| 365 | 20250106 | 130000 | 946709275 | 2170 | 2170 | 2170 | 2170 | 42 |
| 366 | 20250106 | 125900 | 946618135 | 2170 | 2170 | 2170 | 2165 | 242 |
| 367 | 20250106 | 125800 | 946093495 | 2170 | 2170 | 2170 | 2165 | 104 |
| 368 | 20250106 | 125700 | 945868315 | 2170 | 2170 | 2170 | 2170 | 525 |
| 369 | 20250106 | 125600 | 944729065 | 2170 | 2165 | 2170 | 2165 | 255 |
| 370 | 20250106 | 125500 | 944176765 | 2170 | 2165 | 2170 | 2165 | 302 |
| 371 | 20250106 | 125400 | 943522925 | 2170 | 2170 | 2170 | 2170 | 150 |
| 372 | 20250106 | 125300 | 943197425 | 2170 | 2170 | 2170 | 2170 | 2 |
| 373 | 20250106 | 125200 | 943193085 | 2160 | 2160 | 2170 | 2155 | 9418 |
| 374 | 20250106 | 125100 | 922832365 | 2160 | 2160 | 2160 | 2160 | 5687 |
| 375 | 20250106 | 125000 | 910548445 | 2165 | 2170 | 2170 | 2165 | 303 |
| 376 | 20250106 | 124900 | 909892415 | 2170 | 2170 | 2170 | 2165 | 3205 |
| 377 | 20250106 | 124800 | 902953520 | 2170 | 2170 | 2170 | 2170 | 506 |
| 378 | 20250106 | 124700 | 901855500 | 2170 | 2170 | 2170 | 2170 | 474 |
| 379 | 20250106 | 124600 | 900826920 | 2165 | 2165 | 2165 | 2165 | 44 |
| 380 | 20250106 | 124500 | 900731660 | 2170 | 2170 | 2170 | 2165 | 2001 |
| 381 | 20250106 | 124400 | 896389950 | 2175 | 2175 | 2175 | 2170 | 4087 |
| 382 | 20250106 | 124300 | 887503545 | 2170 | 2175 | 2175 | 2165 | 1180 |
| 383 | 20250106 | 124200 | 884940610 | 2170 | 2170 | 2170 | 2170 | 1530 |
| 384 | 20250106 | 124100 | 881620510 | 2170 | 2165 | 2175 | 2165 | 699 |
| 385 | 20250106 | 124000 | 880106405 | 2165 | 2165 | 2170 | 2165 | 145 |
| 386 | 20250106 | 123900 | 879792460 | 2165 | 2170 | 2170 | 2165 | 2143 |
| 387 | 20250106 | 123800 | 875152505 | 2175 | 2175 | 2175 | 2175 | 7 |
| 388 | 20250106 | 123700 | 875137280 | 2175 | 2175 | 2175 | 2175 | 80 |
| 389 | 20250106 | 123600 | 874963280 | 2165 | 2170 | 2175 | 2165 | 2790 |
| 390 | 20250106 | 123500 | 868920425 | 2170 | 2175 | 2175 | 2170 | 21 |
| 391 | 20250106 | 123400 | 868874850 | 2175 | 2175 | 2175 | 2170 | 4196 |
| 392 | 20250106 | 123300 | 859766740 | 2180 | 2170 | 2180 | 2170 | 56 |
| 393 | 20250106 | 123200 | 859645160 | 2180 | 2170 | 2180 | 2170 | 137 |
| 394 | 20250106 | 123100 | 859347860 | 2165 | 2170 | 2170 | 2165 | 524 |
| 395 | 20250106 | 123000 | 858211320 | 2170 | 2170 | 2170 | 2170 | 355 |
| 396 | 20250106 | 122900 | 857440970 | 2175 | 2175 | 2175 | 2170 | 1873 |
| 397 | 20250106 | 122800 | 853367730 | 2175 | 2170 | 2175 | 2165 | 4948 |
| 398 | 20250106 | 122700 | 842640085 | 2175 | 2180 | 2180 | 2175 | 2319 |
| 399 | 20250106 | 122600 | 837586805 | 2185 | 2190 | 2190 | 2185 | 1964 |
| 400 | 20250106 | 122500 | 833287790 | 2190 | 2190 | 2190 | 2190 | 113 |
| 401 | 20250106 | 122400 | 833040320 | 2190 | 2190 | 2190 | 2190 | 35 |
| 402 | 20250106 | 122300 | 832963670 | 2190 | 2195 | 2195 | 2190 | 25 |
| 403 | 20250106 | 122200 | 832908915 | 2195 | 2195 | 2200 | 2195 | 1092 |
| 404 | 20250106 | 122100 | 830511970 | 2195 | 2190 | 2195 | 2185 | 3679 |
| 405 | 20250106 | 122000 | 822469045 | 2190 | 2190 | 2190 | 2190 | 7 |
| 406 | 20250106 | 121900 | 822453715 | 2185 | 2180 | 2185 | 2180 | 352 |
| 407 | 20250106 | 121800 | 821685595 | 2180 | 2175 | 2180 | 2175 | 907 |
| 408 | 20250106 | 121700 | 819708835 | 2175 | 2175 | 2175 | 2175 | 1080 |
| 409 | 20250106 | 121600 | 817359835 | 2175 | 2170 | 2175 | 2165 | 4156 |
| 410 | 20250106 | 121500 | 808342310 | 2170 | 2165 | 2170 | 2165 | 483 |
| 411 | 20250106 | 121400 | 807296450 | 2170 | 2165 | 2170 | 2160 | 2201 |
| 412 | 20250106 | 121300 | 802529260 | 2170 | 2175 | 2175 | 2165 | 7775 |
| 413 | 20250106 | 121200 | 785630410 | 2180 | 2185 | 2185 | 2180 | 812 |
| 414 | 20250106 | 121100 | 783860220 | 2175 | 2175 | 2180 | 2175 | 991 |
| 415 | 20250106 | 121000 | 781704790 | 2180 | 2180 | 2180 | 2180 | 4485 |
| 416 | 20250106 | 120900 | 771927490 | 2180 | 2185 | 2185 | 2180 | 2562 |
| 417 | 20250106 | 120800 | 766341325 | 2190 | 2190 | 2190 | 2180 | 10988 |
| 418 | 20250106 | 120700 | 742301720 | 2190 | 2195 | 2195 | 2190 | 4813 |
| 419 | 20250106 | 120600 | 731742360 | 2200 | 2200 | 2200 | 2200 | 81 |
| 420 | 20250106 | 120500 | 731564160 | 2200 | 2200 | 2200 | 2200 | 122 |
| 421 | 20250106 | 120400 | 731295760 | 2200 | 2205 | 2205 | 2195 | 1850 |
| 422 | 20250106 | 120300 | 727225480 | 2200 | 2210 | 2210 | 2200 | 5532 |
| 423 | 20250106 | 120200 | 715007020 | 2215 | 2215 | 2215 | 2210 | 634 |
| 424 | 20250106 | 120100 | 713603790 | 2215 | 2215 | 2215 | 2210 | 953 |
| 425 | 20250106 | 120000 | 711497600 | 2220 | 2215 | 2220 | 2210 | 1502 |
| 426 | 20250106 | 115900 | 708177600 | 2220 | 2220 | 2220 | 2220 | 19 |
| 427 | 20250106 | 115800 | 708135420 | 2220 | 2215 | 2220 | 2215 | 34 |
| 428 | 20250106 | 115700 | 708059945 | 2210 | 2215 | 2215 | 2210 | 4061 |
| 429 | 20250106 | 115600 | 699082085 | 2220 | 2215 | 2220 | 2215 | 222 |
| 430 | 20250106 | 115500 | 698589395 | 2220 | 2215 | 2220 | 2215 | 48 |
| 431 | 20250106 | 115400 | 698483005 | 2220 | 2210 | 2220 | 2210 | 593 |
| 432 | 20250106 | 115300 | 697171445 | 2210 | 2210 | 2210 | 2210 | 2 |
| 433 | 20250106 | 115200 | 697167025 | 2210 | 2210 | 2210 | 2205 | 184 |
| 434 | 20250106 | 115100 | 696760395 | 2210 | 2215 | 2215 | 2200 | 9298 |
| 435 | 20250106 | 115000 | 676298305 | 2215 | 2220 | 2220 | 2205 | 1332 |
| 436 | 20250106 | 114900 | 673360535 | 2220 | 2220 | 2220 | 2220 | 0 |
| 437 | 20250106 | 114800 | 673360535 | 2220 | 2220 | 2220 | 2205 | 6770 |
| 438 | 20250106 | 114700 | 658395350 | 2215 | 2220 | 2220 | 2215 | 182 |
| 439 | 20250106 | 114600 | 657991815 | 2220 | 2220 | 2220 | 2220 | 600 |
| 440 | 20250106 | 114500 | 656659815 | 2220 | 2220 | 2220 | 2220 | 0 |
| 441 | 20250106 | 114400 | 656659815 | 2220 | 2225 | 2225 | 2215 | 149 |
| 442 | 20250106 | 114300 | 656328425 | 2225 | 2220 | 2225 | 2220 | 919 |
| 443 | 20250106 | 114200 | 654287050 | 2220 | 2220 | 2220 | 2215 | 815 |
| 444 | 20250106 | 114100 | 652480420 | 2225 | 2235 | 2235 | 2220 | 6082 |
| 445 | 20250106 | 114000 | 638941310 | 2235 | 2235 | 2240 | 2230 | 448 |
| 446 | 20250106 | 113900 | 637940980 | 2235 | 2235 | 2235 | 2230 | 215 |
| 447 | 20250106 | 113800 | 637461520 | 2235 | 2240 | 2240 | 2230 | 225 |
| 448 | 20250106 | 113700 | 636959740 | 2240 | 2240 | 2245 | 2235 | 351 |
| 449 | 20250106 | 113600 | 636173605 | 2240 | 2230 | 2240 | 2230 | 881 |
| 450 | 20250106 | 113500 | 634205215 | 2230 | 2230 | 2230 | 2230 | 54 |
| 451 | 20250106 | 113400 | 634084795 | 2230 | 2230 | 2230 | 2230 | 30 |
| 452 | 20250106 | 113300 | 634017895 | 2230 | 2230 | 2230 | 2225 | 618 |
| 453 | 20250106 | 113200 | 632641135 | 2230 | 2230 | 2230 | 2230 | 610 |
| 454 | 20250106 | 113100 | 631280835 | 2230 | 2230 | 2235 | 2230 | 157 |
| 455 | 20250106 | 113000 | 630930720 | 2235 | 2230 | 2235 | 2230 | 1209 |
| 456 | 20250106 | 112900 | 628234640 | 2235 | 2230 | 2235 | 2230 | 1390 |
| 457 | 20250106 | 112800 | 625134935 | 2235 | 2230 | 2235 | 2230 | 421 |
| 458 | 20250106 | 112700 | 624195945 | 2235 | 2230 | 2240 | 2230 | 2217 |
| 459 | 20250106 | 112600 | 619252020 | 2240 | 2240 | 2240 | 2240 | 0 |
| 460 | 20250106 | 112500 | 619252020 | 2240 | 2240 | 2240 | 2240 | 12 |
| 461 | 20250106 | 112400 | 619225140 | 2235 | 2240 | 2240 | 2225 | 885 |
| 462 | 20250106 | 112300 | 617249405 | 2245 | 2245 | 2250 | 2245 | 2491 |
| 463 | 20250106 | 112200 | 611656920 | 2245 | 2235 | 2245 | 2235 | 674 |
| 464 | 20250106 | 112100 | 610147045 | 2235 | 2230 | 2235 | 2230 | 43 |
| 465 | 20250106 | 112000 | 610051120 | 2230 | 2235 | 2235 | 2230 | 2526 |
| 466 | 20250106 | 111900 | 604416130 | 2235 | 2235 | 2235 | 2235 | 500 |
| 467 | 20250106 | 111800 | 603298630 | 2230 | 2235 | 2235 | 2230 | 1911 |
| 468 | 20250106 | 111700 | 599030490 | 2230 | 2230 | 2230 | 2230 | 510 |
| 469 | 20250106 | 111600 | 597893190 | 2230 | 2230 | 2230 | 2225 | 189 |
| 470 | 20250106 | 111500 | 597472105 | 2230 | 2235 | 2235 | 2225 | 796 |
| 471 | 20250106 | 111400 | 595695395 | 2235 | 2235 | 2235 | 2235 | 173 |
| 472 | 20250106 | 111300 | 595308740 | 2235 | 2230 | 2235 | 2230 | 3502 |
| 473 | 20250106 | 111200 | 587482825 | 2235 | 2225 | 2235 | 2225 | 908 |
| 474 | 20250106 | 111100 | 585459265 | 2225 | 2220 | 2230 | 2220 | 1503 |
| 475 | 20250106 | 111000 | 582117525 | 2215 | 2220 | 2220 | 2215 | 1618 |
| 476 | 20250106 | 110900 | 578531200 | 2220 | 2220 | 2220 | 2220 | 0 |
| 477 | 20250106 | 110800 | 578531200 | 2220 | 2220 | 2220 | 2220 | 104 |
| 478 | 20250106 | 110700 | 578300320 | 2220 | 2220 | 2220 | 2220 | 1471 |
| 479 | 20250106 | 110600 | 575034700 | 2220 | 2225 | 2225 | 2210 | 1033 |
| 480 | 20250106 | 110500 | 572750590 | 2210 | 2230 | 2230 | 2205 | 5879 |
| 481 | 20250106 | 110400 | 559698375 | 2230 | 2230 | 2230 | 2230 | 17 |
| 482 | 20250106 | 110300 | 559660465 | 2220 | 2220 | 2220 | 2220 | 19 |
| 483 | 20250106 | 110200 | 559618285 | 2220 | 2225 | 2225 | 2220 | 3524 |
| 484 | 20250106 | 110100 | 551793725 | 2220 | 2220 | 2220 | 2220 | 28 |
| 485 | 20250106 | 110000 | 551731565 | 2230 | 2220 | 2230 | 2220 | 305 |
| 486 | 20250106 | 105900 | 551051465 | 2230 | 2220 | 2230 | 2220 | 727 |
| 487 | 20250106 | 105800 | 549434495 | 2220 | 2230 | 2230 | 2220 | 150 |
| 488 | 20250106 | 105700 | 549101485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 489 | 20250106 | 105600 | 549101485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 490 | 20250106 | 105500 | 549101485 | 2225 | 2230 | 2235 | 2225 | 209 |
| 491 | 20250106 | 105400 | 548635625 | 2235 | 2230 | 2235 | 2230 | 731 |
| 492 | 20250106 | 105300 | 547002495 | 2230 | 2230 | 2230 | 2230 | 6 |
| 493 | 20250106 | 105200 | 546989115 | 2215 | 2215 | 2225 | 2215 | 8284 |
| 494 | 20250106 | 105100 | 528598870 | 2220 | 2205 | 2220 | 2205 | 865 |
| 495 | 20250106 | 105000 | 526685700 | 2210 | 2210 | 2210 | 2210 | 287 |
| 496 | 20250106 | 104900 | 526051430 | 2200 | 2210 | 2210 | 2195 | 20113 |
| 497 | 20250106 | 104800 | 481739980 | 2210 | 2215 | 2215 | 2210 | 200 |
| 498 | 20250106 | 104700 | 481297475 | 2215 | 2210 | 2215 | 2210 | 1811 |
| 499 | 20250106 | 104600 | 477294360 | 2215 | 2215 | 2215 | 2215 | 236 |
| 500 | 20250106 | 104500 | 476771620 | 2215 | 2215 | 2220 | 2215 | 1577 |
| 501 | 20250106 | 104400 | 473278440 | 2220 | 2215 | 2220 | 2215 | 287 |
| 502 | 20250106 | 104300 | 472642685 | 2215 | 2220 | 2220 | 2210 | 3637 |
| 503 | 20250106 | 104200 | 464592135 | 2220 | 2220 | 2220 | 2215 | 338 |
| 504 | 20250106 | 104100 | 463842275 | 2220 | 2220 | 2220 | 2215 | 158 |
| 505 | 20250106 | 104000 | 463491520 | 2220 | 2215 | 2220 | 2215 | 3866 |
| 506 | 20250106 | 103900 | 454926225 | 2220 | 2220 | 2230 | 2220 | 7210 |
| 507 | 20250106 | 103800 | 438919595 | 2225 | 2230 | 2230 | 2225 | 2247 |
| 508 | 20250106 | 103700 | 433919375 | 2230 | 2230 | 2230 | 2230 | 165 |
| 509 | 20250106 | 103600 | 433551425 | 2230 | 2235 | 2235 | 2230 | 1715 |
| 510 | 20250106 | 103500 | 429722150 | 2235 | 2240 | 2245 | 2235 | 374 |
| 511 | 20250106 | 103400 | 428884985 | 2240 | 2225 | 2240 | 2225 | 4696 |
| 512 | 20250106 | 103300 | 418421710 | 2225 | 2225 | 2225 | 2225 | 424 |
| 513 | 20250106 | 103200 | 417478310 | 2235 | 2230 | 2235 | 2225 | 859 |
| 514 | 20250106 | 103100 | 415565030 | 2230 | 2245 | 2245 | 2220 | 4738 |
| 515 | 20250106 | 103000 | 404993005 | 2245 | 2245 | 2245 | 2245 | 813 |
| 516 | 20250106 | 102900 | 403167820 | 2245 | 2245 | 2245 | 2245 | 258 |
| 517 | 20250106 | 102800 | 402588610 | 2245 | 2245 | 2245 | 2245 | 0 |
| 518 | 20250106 | 102700 | 402588610 | 2245 | 2245 | 2245 | 2245 | 537 |
| 519 | 20250106 | 102600 | 401383045 | 2245 | 2245 | 2245 | 2245 | 2939 |
| 520 | 20250106 | 102500 | 394784990 | 2245 | 2245 | 2250 | 2245 | 1393 |
| 521 | 20250106 | 102400 | 391652705 | 2250 | 2245 | 2250 | 2245 | 80 |
| 522 | 20250106 | 102300 | 391472955 | 2245 | 2250 | 2250 | 2245 | 955 |
| 523 | 20250106 | 102200 | 389328480 | 2250 | 2250 | 2250 | 2245 | 374 |
| 524 | 20250106 | 102100 | 388487830 | 2250 | 2250 | 2250 | 2250 | 90 |
| 525 | 20250106 | 102000 | 388285330 | 2245 | 2250 | 2250 | 2245 | 261 |
| 526 | 20250106 | 101900 | 387698120 | 2250 | 2245 | 2250 | 2245 | 7 |
| 527 | 20250106 | 101800 | 387682395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 528 | 20250106 | 101700 | 387682395 | 2235 | 2230 | 2235 | 2230 | 2340 |
| 529 | 20250106 | 101600 | 382453045 | 2230 | 2235 | 2235 | 2230 | 251 |
| 530 | 20250106 | 101500 | 381892065 | 2235 | 2240 | 2240 | 2235 | 252 |
| 531 | 20250106 | 101400 | 381328830 | 2245 | 2230 | 2245 | 2225 | 3299 |
| 532 | 20250106 | 101300 | 373963060 | 2230 | 2235 | 2235 | 2230 | 295 |
| 533 | 20250106 | 101200 | 373305020 | 2240 | 2245 | 2245 | 2240 | 116 |
| 534 | 20250106 | 101100 | 373044625 | 2235 | 2240 | 2240 | 2225 | 3408 |
| 535 | 20250106 | 101000 | 365447330 | 2235 | 2240 | 2240 | 2230 | 1964 |
| 536 | 20250106 | 100900 | 361066530 | 2240 | 2245 | 2245 | 2235 | 775 |
| 537 | 20250106 | 100800 | 359333700 | 2240 | 2240 | 2245 | 2235 | 1873 |
| 538 | 20250106 | 100700 | 355147495 | 2240 | 2240 | 2245 | 2240 | 999 |
| 539 | 20250106 | 100600 | 352909710 | 2235 | 2245 | 2245 | 2235 | 6311 |
| 540 | 20250106 | 100500 | 338797045 | 2245 | 2255 | 2260 | 2245 | 7657 |
| 541 | 20250106 | 100400 | 321570185 | 2265 | 2270 | 2270 | 2255 | 2786 |
| 542 | 20250106 | 100300 | 315272260 | 2270 | 2270 | 2270 | 2270 | 101 |
| 543 | 20250106 | 100200 | 315042990 | 2265 | 2260 | 2265 | 2260 | 1866 |
| 544 | 20250106 | 100100 | 310825500 | 2260 | 2265 | 2270 | 2260 | 242 |
| 545 | 20250106 | 100000 | 310277445 | 2270 | 2270 | 2270 | 2265 | 568 |
| 546 | 20250106 | 095900 | 308989625 | 2275 | 2275 | 2275 | 2275 | 300 |
| 547 | 20250106 | 095800 | 308307125 | 2270 | 2280 | 2280 | 2270 | 716 |
| 548 | 20250106 | 095700 | 306678355 | 2275 | 2275 | 2275 | 2275 | 50 |
| 549 | 20250106 | 095600 | 306564605 | 2275 | 2275 | 2275 | 2275 | 246 |
| 550 | 20250106 | 095500 | 306004955 | 2275 | 2280 | 2280 | 2275 | 683 |
| 551 | 20250106 | 095400 | 304447815 | 2275 | 2270 | 2275 | 2270 | 46 |
| 552 | 20250106 | 095300 | 304343270 | 2265 | 2265 | 2265 | 2265 | 0 |
| 553 | 20250106 | 095200 | 304343270 | 2265 | 2265 | 2265 | 2265 | 286 |
| 554 | 20250106 | 095100 | 303695480 | 2265 | 2265 | 2265 | 2265 | 463 |
| 555 | 20250106 | 095000 | 302646785 | 2260 | 2265 | 2265 | 2260 | 124 |
| 556 | 20250106 | 094900 | 302366470 | 2265 | 2260 | 2265 | 2260 | 113 |
| 557 | 20250106 | 094800 | 302111085 | 2265 | 2270 | 2270 | 2255 | 257 |
| 558 | 20250106 | 094700 | 301530000 | 2270 | 2260 | 2270 | 2260 | 690 |
| 559 | 20250106 | 094600 | 299970350 | 2255 | 2255 | 2260 | 2255 | 204 |
| 560 | 20250106 | 094500 | 299509730 | 2250 | 2260 | 2260 | 2250 | 5242 |
| 561 | 20250106 | 094400 | 287698870 | 2260 | 2265 | 2265 | 2260 | 4651 |
| 562 | 20250106 | 094300 | 277174255 | 2265 | 2285 | 2285 | 2265 | 4004 |
| 563 | 20250106 | 094200 | 268067260 | 2285 | 2285 | 2285 | 2285 | 360 |
| 564 | 20250106 | 094100 | 267244660 | 2285 | 2280 | 2285 | 2280 | 4507 |
| 565 | 20250106 | 094000 | 256965700 | 2280 | 2280 | 2290 | 2280 | 86 |
| 566 | 20250106 | 093900 | 256769350 | 2285 | 2285 | 2285 | 2285 | 3062 |
| 567 | 20250106 | 093800 | 249772680 | 2285 | 2290 | 2290 | 2285 | 116 |
| 568 | 20250106 | 093700 | 249507545 | 2285 | 2290 | 2290 | 2285 | 504 |
| 569 | 20250106 | 093600 | 248355255 | 2290 | 2285 | 2290 | 2285 | 109 |
| 570 | 20250106 | 093500 | 248105655 | 2285 | 2290 | 2290 | 2280 | 277 |
| 571 | 20250106 | 093400 | 247472735 | 2285 | 2285 | 2285 | 2280 | 1874 |
| 572 | 20250106 | 093300 | 243193495 | 2280 | 2280 | 2280 | 2280 | 651 |
| 573 | 20250106 | 093200 | 241709215 | 2280 | 2270 | 2285 | 2270 | 652 |
| 574 | 20250106 | 093100 | 240225615 | 2270 | 2265 | 2270 | 2260 | 562 |
| 575 | 20250106 | 093000 | 238951600 | 2265 | 2275 | 2280 | 2265 | 112 |
| 576 | 20250106 | 092900 | 238697710 | 2275 | 2275 | 2280 | 2270 | 425 |
| 577 | 20250106 | 092800 | 237728790 | 2280 | 2280 | 2280 | 2275 | 3272 |
| 578 | 20250106 | 092700 | 230274145 | 2280 | 2280 | 2285 | 2280 | 810 |
| 579 | 20250106 | 092600 | 228424845 | 2280 | 2285 | 2285 | 2280 | 1506 |
| 580 | 20250106 | 092500 | 224989810 | 2280 | 2280 | 2280 | 2280 | 285 |
| 581 | 20250106 | 092400 | 224340010 | 2280 | 2270 | 2280 | 2270 | 1127 |
| 582 | 20250106 | 092300 | 221781560 | 2270 | 2265 | 2270 | 2265 | 115 |
| 583 | 20250106 | 092200 | 221521080 | 2270 | 2260 | 2270 | 2260 | 285 |
| 584 | 20250106 | 092100 | 220874495 | 2260 | 2260 | 2260 | 2260 | 106 |
| 585 | 20250106 | 092000 | 220634935 | 2255 | 2260 | 2260 | 2255 | 413 |
| 586 | 20250106 | 091900 | 219703160 | 2255 | 2265 | 2265 | 2255 | 4392 |
| 587 | 20250106 | 091800 | 209766750 | 2275 | 2285 | 2285 | 2270 | 234 |
| 588 | 20250106 | 091700 | 209234590 | 2285 | 2270 | 2285 | 2270 | 2510 |
| 589 | 20250106 | 091600 | 203536440 | 2270 | 2270 | 2275 | 2265 | 2058 |
| 590 | 20250106 | 091500 | 198862990 | 2270 | 2275 | 2275 | 2265 | 1794 |
| 591 | 20250106 | 091400 | 194792615 | 2270 | 2270 | 2275 | 2270 | 2563 |
| 592 | 20250106 | 091300 | 188974190 | 2270 | 2270 | 2270 | 2265 | 651 |
| 593 | 20250106 | 091200 | 187498925 | 2265 | 2295 | 2295 | 2265 | 6265 |
| 594 | 20250106 | 091100 | 173241380 | 2295 | 2280 | 2300 | 2260 | 2252 |
| 595 | 20250106 | 091000 | 168100130 | 2280 | 2270 | 2280 | 2265 | 2797 |
| 596 | 20250106 | 090900 | 161763395 | 2270 | 2265 | 2300 | 2265 | 2581 |
| 597 | 20250106 | 090800 | 155859435 | 2260 | 2240 | 2260 | 2240 | 6133 |
| 598 | 20250106 | 090700 | 142044095 | 2245 | 2245 | 2250 | 2245 | 1862 |
| 599 | 20250106 | 090600 | 137857665 | 2245 | 2240 | 2245 | 2215 | 6720 |
| 600 | 20250106 | 090500 | 122887060 | 2240 | 2225 | 2240 | 2220 | 4601 |
| 601 | 20250106 | 090400 | 112638945 | 2225 | 2230 | 2240 | 2225 | 3883 |
| 602 | 20250106 | 090300 | 103974005 | 2230 | 2245 | 2245 | 2220 | 9146 |
| 603 | 20250106 | 090200 | 83536125 | 2250 | 2255 | 2265 | 2250 | 14346 |
| 604 | 20250106 | 090100 | 51205355 | 2250 | 2250 | 2255 | 2240 | 4430 |
| 605 | 20250106 | 090000 | 41240550 | 2250 | 2280 | 2295 | 2245 | 18209 |