29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 3 | 20250117 | 185500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20250117 | 185400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20250117 | 185300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20250117 | 185200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20250117 | 185100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20250117 | 185000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20250117 | 184900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20250117 | 184800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20250117 | 184700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20250117 | 184600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20250117 | 184500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20250117 | 184400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20250117 | 184300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20250117 | 184200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20250117 | 184100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20250117 | 184000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20250117 | 183900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20250117 | 183800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20250117 | 183700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20250117 | 183600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20250117 | 183500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20250117 | 183400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20250117 | 183300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20250117 | 183200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20250117 | 183100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20250117 | 183000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20250117 | 182900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20250117 | 182800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20250117 | 182700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20250117 | 182600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 33 | 20250117 | 182500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20250117 | 182400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20250117 | 182300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20250117 | 182200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20250117 | 182100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20250117 | 182000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20250117 | 181900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20250117 | 181800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20250117 | 181700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20250117 | 181600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20250117 | 181500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20250117 | 181400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20250117 | 181300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20250117 | 181200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20250117 | 181100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20250117 | 181000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20250117 | 180900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20250117 | 180800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20250117 | 180700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20250117 | 180600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20250117 | 180500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20250117 | 180400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20250117 | 180300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20250117 | 180200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20250117 | 180100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20250117 | 180000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20250117 | 175900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20250117 | 175800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20250117 | 175700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20250117 | 175600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 63 | 20250117 | 175500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20250117 | 175400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20250117 | 175300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20250117 | 175200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20250117 | 175100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20250117 | 175000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20250117 | 174900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20250117 | 174800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20250117 | 174700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20250117 | 174600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20250117 | 174500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20250117 | 174400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20250117 | 174300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20250117 | 174200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20250117 | 174100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20250117 | 174000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20250117 | 173900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20250117 | 173800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20250117 | 173700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20250117 | 173600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20250117 | 173500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20250117 | 173400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20250117 | 173300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20250117 | 173200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20250117 | 173100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20250117 | 173000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20250117 | 172900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20250117 | 172800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20250117 | 172700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20250117 | 172600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 93 | 20250117 | 172500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20250117 | 172400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20250117 | 172300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20250117 | 172200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20250117 | 172100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20250117 | 172000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20250117 | 171900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20250117 | 171800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20250117 | 171700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20250117 | 171600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20250117 | 171500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20250117 | 171400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20250117 | 171300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20250117 | 171200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20250117 | 171100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20250117 | 171000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20250117 | 170900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20250117 | 170800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20250117 | 170700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20250117 | 170600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20250117 | 170500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20250117 | 170400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20250117 | 170300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20250117 | 170200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20250117 | 170100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20250117 | 170000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20250117 | 165900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20250117 | 165800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20250117 | 165700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20250117 | 165600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 123 | 20250117 | 165500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20250117 | 165400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20250117 | 165300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20250117 | 165200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20250117 | 165100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20250117 | 165000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20250117 | 164900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20250117 | 164800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20250117 | 164700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20250117 | 164600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20250117 | 164500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20250117 | 164400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20250117 | 164300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20250117 | 164200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20250117 | 164100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20250117 | 164000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20250117 | 163900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20250117 | 163800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20250117 | 163700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20250117 | 163600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20250117 | 163500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20250117 | 163400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20250117 | 163300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20250117 | 163200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20250117 | 163100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20250117 | 163000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20250117 | 162900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20250117 | 162800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20250117 | 162700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20250117 | 162600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 153 | 20250117 | 162500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20250117 | 162400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20250117 | 162300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20250117 | 162200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20250117 | 162100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20250117 | 162000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20250117 | 161900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20250117 | 161800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20250117 | 161700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20250117 | 161600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20250117 | 161500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20250117 | 161400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20250117 | 161300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20250117 | 161200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20250117 | 161100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20250117 | 161000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20250117 | 160900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20250117 | 160800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20250117 | 160700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20250117 | 160600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20250117 | 160500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20250117 | 160400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20250117 | 160300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20250117 | 160200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20250117 | 160100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20250117 | 160000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20250117 | 155900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20250117 | 155800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20250117 | 155700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20250117 | 155600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 183 | 20250117 | 155500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20250117 | 155400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20250117 | 155300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20250117 | 155200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20250117 | 155100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20250117 | 155000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20250117 | 154900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20250117 | 154800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20250117 | 154700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20250117 | 154600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20250117 | 154500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20250117 | 154400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20250117 | 154300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20250117 | 154200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20250117 | 154100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20250117 | 154000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20250117 | 153900 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20250117 | 153800 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20250117 | 153700 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20250117 | 153600 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20250117 | 153500 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20250117 | 153400 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20250117 | 153300 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20250117 | 153200 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20250117 | 153100 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20250117 | 153000 | 1460118575 | 2400 | 2400 | 2400 | 2400 | 6045 |
| 209 | 20250117 | 152900 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20250117 | 152800 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20250117 | 152700 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20250117 | 152600 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 213 | 20250117 | 152500 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20250117 | 152400 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 215 | 20250117 | 152300 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 216 | 20250117 | 152200 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 217 | 20250117 | 152100 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 218 | 20250117 | 152000 | 1445610575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 219 | 20250117 | 151900 | 1445610575 | 2395 | 2395 | 2395 | 2385 | 2251 |
| 220 | 20250117 | 151800 | 1440228620 | 2395 | 2395 | 2395 | 2395 | 146 |
| 221 | 20250117 | 151700 | 1439878950 | 2400 | 2400 | 2400 | 2395 | 694 |
| 222 | 20250117 | 151600 | 1438216145 | 2400 | 2400 | 2400 | 2400 | 76 |
| 223 | 20250117 | 151500 | 1438033745 | 2400 | 2400 | 2400 | 2395 | 455 |
| 224 | 20250117 | 151400 | 1436943245 | 2400 | 2395 | 2400 | 2395 | 1141 |
| 225 | 20250117 | 151300 | 1434208000 | 2400 | 2400 | 2400 | 2395 | 185 |
| 226 | 20250117 | 151200 | 1433764910 | 2400 | 2400 | 2400 | 2395 | 508 |
| 227 | 20250117 | 151100 | 1432545715 | 2400 | 2400 | 2400 | 2400 | 481 |
| 228 | 20250117 | 151000 | 1431391315 | 2400 | 2410 | 2410 | 2400 | 2287 |
| 229 | 20250117 | 150900 | 1425899955 | 2400 | 2400 | 2410 | 2400 | 11791 |
| 230 | 20250117 | 150800 | 1397600225 | 2400 | 2400 | 2400 | 2395 | 17 |
| 231 | 20250117 | 150700 | 1397559450 | 2395 | 2395 | 2395 | 2395 | 137 |
| 232 | 20250117 | 150600 | 1397231335 | 2395 | 2395 | 2395 | 2390 | 121 |
| 233 | 20250117 | 150500 | 1396942040 | 2395 | 2395 | 2395 | 2395 | 214 |
| 234 | 20250117 | 150400 | 1396429510 | 2395 | 2395 | 2395 | 2395 | 55 |
| 235 | 20250117 | 150300 | 1396297785 | 2385 | 2385 | 2385 | 2385 | 1229 |
| 236 | 20250117 | 150200 | 1393366620 | 2380 | 2380 | 2380 | 2380 | 50 |
| 237 | 20250117 | 150100 | 1393247620 | 2380 | 2385 | 2385 | 2375 | 6706 |
| 238 | 20250117 | 150000 | 1377272065 | 2380 | 2385 | 2385 | 2380 | 2468 |
| 239 | 20250117 | 145900 | 1371386335 | 2385 | 2395 | 2395 | 2385 | 1042 |
| 240 | 20250117 | 145800 | 1368895615 | 2400 | 2400 | 2400 | 2400 | 112 |
| 241 | 20250117 | 145700 | 1368626815 | 2400 | 2395 | 2400 | 2390 | 4185 |
| 242 | 20250117 | 145600 | 1358618560 | 2390 | 2395 | 2395 | 2390 | 4917 |
| 243 | 20250117 | 145500 | 1346866845 | 2395 | 2395 | 2395 | 2395 | 604 |
| 244 | 20250117 | 145400 | 1345420265 | 2395 | 2405 | 2405 | 2395 | 1205 |
| 245 | 20250117 | 145300 | 1342528990 | 2405 | 2405 | 2405 | 2405 | 22 |
| 246 | 20250117 | 145200 | 1342476080 | 2405 | 2405 | 2405 | 2405 | 10 |
| 247 | 20250117 | 145100 | 1342452030 | 2405 | 2405 | 2405 | 2405 | 256 |
| 248 | 20250117 | 145000 | 1341836350 | 2410 | 2410 | 2410 | 2410 | 27 |
| 249 | 20250117 | 144900 | 1341771280 | 2410 | 2410 | 2410 | 2410 | 126 |
| 250 | 20250117 | 144800 | 1341467620 | 2410 | 2420 | 2420 | 2410 | 266 |
| 251 | 20250117 | 144700 | 1340823910 | 2420 | 2415 | 2420 | 2410 | 849 |
| 252 | 20250117 | 144600 | 1338776345 | 2420 | 2405 | 2420 | 2405 | 6 |
| 253 | 20250117 | 144500 | 1338761860 | 2420 | 2405 | 2420 | 2405 | 3 |
| 254 | 20250117 | 144400 | 1338754630 | 2400 | 2420 | 2420 | 2400 | 761 |
| 255 | 20250117 | 144300 | 1336928155 | 2420 | 2410 | 2420 | 2400 | 2142 |
| 256 | 20250117 | 144200 | 1331787260 | 2400 | 2410 | 2410 | 2400 | 2102 |
| 257 | 20250117 | 144100 | 1326739185 | 2410 | 2410 | 2410 | 2410 | 142 |
| 258 | 20250117 | 144000 | 1326396965 | 2410 | 2410 | 2410 | 2410 | 11 |
| 259 | 20250117 | 143900 | 1326370455 | 2410 | 2410 | 2410 | 2400 | 827 |
| 260 | 20250117 | 143800 | 1324385215 | 2410 | 2415 | 2415 | 2410 | 3849 |
| 261 | 20250117 | 143700 | 1315091000 | 2415 | 2415 | 2415 | 2415 | 103 |
| 262 | 20250117 | 143600 | 1314842255 | 2415 | 2400 | 2415 | 2400 | 197 |
| 263 | 20250117 | 143500 | 1314369245 | 2400 | 2405 | 2405 | 2400 | 8450 |
| 264 | 20250117 | 143400 | 1294088665 | 2410 | 2405 | 2410 | 2405 | 482 |
| 265 | 20250117 | 143300 | 1292929340 | 2405 | 2405 | 2405 | 2405 | 0 |
| 266 | 20250117 | 143200 | 1292929340 | 2405 | 2420 | 2420 | 2405 | 643 |
| 267 | 20250117 | 143100 | 1291381160 | 2420 | 2415 | 2420 | 2415 | 772 |
| 268 | 20250117 | 143000 | 1289516775 | 2415 | 2415 | 2420 | 2415 | 206 |
| 269 | 20250117 | 142900 | 1289019280 | 2415 | 2400 | 2415 | 2400 | 12415 |
| 270 | 20250117 | 142800 | 1259149540 | 2400 | 2415 | 2415 | 2400 | 2117 |
| 271 | 20250117 | 142700 | 1254061415 | 2415 | 2410 | 2415 | 2405 | 44 |
| 272 | 20250117 | 142600 | 1253955480 | 2415 | 2415 | 2415 | 2415 | 62 |
| 273 | 20250117 | 142500 | 1253805750 | 2415 | 2415 | 2415 | 2415 | 24 |
| 274 | 20250117 | 142400 | 1253747790 | 2415 | 2415 | 2415 | 2415 | 37 |
| 275 | 20250117 | 142300 | 1253658435 | 2400 | 2420 | 2420 | 2400 | 7239 |
| 276 | 20250117 | 142200 | 1236261900 | 2415 | 2420 | 2420 | 2415 | 896 |
| 277 | 20250117 | 142100 | 1234097495 | 2420 | 2415 | 2420 | 2415 | 148 |
| 278 | 20250117 | 142000 | 1233739905 | 2415 | 2410 | 2420 | 2405 | 1540 |
| 279 | 20250117 | 141900 | 1230029425 | 2420 | 2420 | 2420 | 2405 | 1191 |
| 280 | 20250117 | 141800 | 1227164655 | 2420 | 2410 | 2420 | 2405 | 1243 |
| 281 | 20250117 | 141700 | 1224171680 | 2410 | 2410 | 2420 | 2410 | 647 |
| 282 | 20250117 | 141600 | 1222610910 | 2410 | 2430 | 2430 | 2410 | 3773 |
| 283 | 20250117 | 141500 | 1213484815 | 2435 | 2435 | 2435 | 2435 | 10 |
| 284 | 20250117 | 141400 | 1213460465 | 2435 | 2435 | 2435 | 2435 | 1 |
| 285 | 20250117 | 141300 | 1213458030 | 2435 | 2435 | 2435 | 2435 | 78 |
| 286 | 20250117 | 141200 | 1213268100 | 2435 | 2435 | 2435 | 2430 | 297 |
| 287 | 20250117 | 141100 | 1212544910 | 2430 | 2440 | 2440 | 2420 | 921 |
| 288 | 20250117 | 141000 | 1210310685 | 2440 | 2430 | 2440 | 2430 | 621 |
| 289 | 20250117 | 140900 | 1208798595 | 2435 | 2430 | 2435 | 2425 | 207 |
| 290 | 20250117 | 140800 | 1208295550 | 2435 | 2430 | 2435 | 2430 | 121 |
| 291 | 20250117 | 140700 | 1208001090 | 2430 | 2430 | 2435 | 2430 | 1699 |
| 292 | 20250117 | 140600 | 1203870745 | 2430 | 2430 | 2430 | 2425 | 97 |
| 293 | 20250117 | 140500 | 1203635310 | 2430 | 2430 | 2430 | 2430 | 611 |
| 294 | 20250117 | 140400 | 1202150580 | 2430 | 2425 | 2430 | 2425 | 1091 |
| 295 | 20250117 | 140300 | 1199504845 | 2425 | 2425 | 2425 | 2425 | 732 |
| 296 | 20250117 | 140200 | 1197729745 | 2425 | 2425 | 2425 | 2425 | 124 |
| 297 | 20250117 | 140100 | 1197429045 | 2425 | 2420 | 2425 | 2420 | 74 |
| 298 | 20250117 | 140000 | 1197249845 | 2420 | 2420 | 2420 | 2420 | 51 |
| 299 | 20250117 | 135900 | 1197126425 | 2425 | 2420 | 2425 | 2420 | 326 |
| 300 | 20250117 | 135800 | 1196337500 | 2420 | 2415 | 2420 | 2415 | 3163 |
| 301 | 20250117 | 135700 | 1188695540 | 2420 | 2420 | 2420 | 2420 | 119 |
| 302 | 20250117 | 135600 | 1188407560 | 2420 | 2420 | 2420 | 2415 | 798 |
| 303 | 20250117 | 135500 | 1186479960 | 2420 | 2425 | 2425 | 2415 | 234 |
| 304 | 20250117 | 135400 | 1185913560 | 2415 | 2430 | 2430 | 2415 | 1140 |
| 305 | 20250117 | 135300 | 1183157385 | 2430 | 2430 | 2430 | 2420 | 1237 |
| 306 | 20250117 | 135200 | 1180161450 | 2440 | 2420 | 2440 | 2420 | 548 |
| 307 | 20250117 | 135100 | 1178834395 | 2420 | 2420 | 2420 | 2420 | 1324 |
| 308 | 20250117 | 135000 | 1175630315 | 2425 | 2425 | 2425 | 2425 | 530 |
| 309 | 20250117 | 134900 | 1174345065 | 2440 | 2440 | 2440 | 2425 | 1252 |
| 310 | 20250117 | 134800 | 1171307070 | 2440 | 2440 | 2445 | 2430 | 3532 |
| 311 | 20250117 | 134700 | 1162721115 | 2440 | 2445 | 2445 | 2425 | 170 |
| 312 | 20250117 | 134600 | 1162306450 | 2445 | 2445 | 2445 | 2430 | 2446 |
| 313 | 20250117 | 134500 | 1156348295 | 2435 | 2440 | 2445 | 2435 | 8729 |
| 314 | 20250117 | 134400 | 1135036345 | 2440 | 2435 | 2440 | 2435 | 4736 |
| 315 | 20250117 | 134300 | 1123481635 | 2435 | 2435 | 2440 | 2435 | 907 |
| 316 | 20250117 | 134200 | 1121272880 | 2435 | 2430 | 2440 | 2430 | 815 |
| 317 | 20250117 | 134100 | 1119286710 | 2430 | 2430 | 2435 | 2430 | 652 |
| 318 | 20250117 | 134000 | 1117699825 | 2430 | 2425 | 2440 | 2425 | 339 |
| 319 | 20250117 | 133900 | 1116873155 | 2425 | 2425 | 2440 | 2425 | 3965 |
| 320 | 20250117 | 133800 | 1107221140 | 2425 | 2430 | 2440 | 2425 | 7957 |
| 321 | 20250117 | 133700 | 1087896310 | 2435 | 2435 | 2450 | 2425 | 16198 |
| 322 | 20250117 | 133600 | 1048392930 | 2445 | 2420 | 2445 | 2420 | 8833 |
| 323 | 20250117 | 133500 | 1026862580 | 2425 | 2420 | 2425 | 2415 | 4358 |
| 324 | 20250117 | 133400 | 1016315700 | 2420 | 2415 | 2420 | 2415 | 1743 |
| 325 | 20250117 | 133300 | 1012106350 | 2415 | 2415 | 2415 | 2410 | 525 |
| 326 | 20250117 | 133200 | 1010839060 | 2415 | 2415 | 2415 | 2410 | 130 |
| 327 | 20250117 | 133100 | 1010525690 | 2415 | 2410 | 2415 | 2410 | 217 |
| 328 | 20250117 | 133000 | 1010002210 | 2415 | 2405 | 2415 | 2405 | 2010 |
| 329 | 20250117 | 132900 | 1005163130 | 2405 | 2405 | 2405 | 2400 | 598 |
| 330 | 20250117 | 132800 | 1003727740 | 2400 | 2400 | 2405 | 2400 | 351 |
| 331 | 20250117 | 132700 | 1002885305 | 2400 | 2400 | 2400 | 2400 | 252 |
| 332 | 20250117 | 132600 | 1002280505 | 2395 | 2395 | 2400 | 2395 | 331 |
| 333 | 20250117 | 132500 | 1001486380 | 2395 | 2395 | 2395 | 2395 | 53 |
| 334 | 20250117 | 132400 | 1001359445 | 2400 | 2400 | 2400 | 2400 | 2500 |
| 335 | 20250117 | 132300 | 995359445 | 2400 | 2400 | 2400 | 2400 | 500 |
| 336 | 20250117 | 132200 | 994159445 | 2400 | 2400 | 2400 | 2400 | 551 |
| 337 | 20250117 | 132100 | 992837045 | 2400 | 2395 | 2400 | 2390 | 1518 |
| 338 | 20250117 | 132000 | 989197920 | 2400 | 2400 | 2405 | 2400 | 584 |
| 339 | 20250117 | 131900 | 987794240 | 2405 | 2405 | 2405 | 2405 | 3034 |
| 340 | 20250117 | 131800 | 980497470 | 2405 | 2400 | 2405 | 2395 | 3470 |
| 341 | 20250117 | 131700 | 972172615 | 2400 | 2405 | 2405 | 2400 | 1198 |
| 342 | 20250117 | 131600 | 969297385 | 2400 | 2400 | 2405 | 2390 | 2876 |
| 343 | 20250117 | 131500 | 962399065 | 2400 | 2400 | 2400 | 2400 | 1516 |
| 344 | 20250117 | 131400 | 958760665 | 2400 | 2400 | 2410 | 2395 | 3668 |
| 345 | 20250117 | 131300 | 949969490 | 2400 | 2405 | 2405 | 2400 | 2268 |
| 346 | 20250117 | 131200 | 944524190 | 2405 | 2405 | 2410 | 2395 | 3317 |
| 347 | 20250117 | 131100 | 936540765 | 2405 | 2400 | 2410 | 2395 | 7422 |
| 348 | 20250117 | 131000 | 918716965 | 2400 | 2385 | 2400 | 2385 | 5901 |
| 349 | 20250117 | 130900 | 904608560 | 2385 | 2385 | 2385 | 2385 | 209 |
| 350 | 20250117 | 130800 | 904110095 | 2385 | 2385 | 2385 | 2385 | 2424 |
| 351 | 20250117 | 130700 | 898328855 | 2385 | 2380 | 2385 | 2380 | 544 |
| 352 | 20250117 | 130600 | 897032675 | 2385 | 2385 | 2385 | 2385 | 183 |
| 353 | 20250117 | 130500 | 896596220 | 2380 | 2380 | 2380 | 2380 | 10 |
| 354 | 20250117 | 130400 | 896572420 | 2385 | 2380 | 2385 | 2380 | 2 |
| 355 | 20250117 | 130300 | 896567655 | 2385 | 2380 | 2385 | 2380 | 590 |
| 356 | 20250117 | 130200 | 895163450 | 2385 | 2380 | 2385 | 2380 | 2062 |
| 357 | 20250117 | 130100 | 890254275 | 2385 | 2380 | 2385 | 2380 | 12 |
| 358 | 20250117 | 130000 | 890225705 | 2380 | 2380 | 2380 | 2380 | 200 |
| 359 | 20250117 | 125900 | 889749705 | 2385 | 2385 | 2385 | 2380 | 562 |
| 360 | 20250117 | 125800 | 888409585 | 2385 | 2385 | 2385 | 2385 | 300 |
| 361 | 20250117 | 125700 | 887694085 | 2385 | 2385 | 2385 | 2385 | 454 |
| 362 | 20250117 | 125600 | 886611295 | 2385 | 2375 | 2385 | 2375 | 1162 |
| 363 | 20250117 | 125500 | 883841650 | 2380 | 2385 | 2385 | 2380 | 711 |
| 364 | 20250117 | 125400 | 882148465 | 2380 | 2380 | 2380 | 2375 | 2342 |
| 365 | 20250117 | 125300 | 876574510 | 2370 | 2370 | 2370 | 2370 | 50 |
| 366 | 20250117 | 125200 | 876456010 | 2365 | 2375 | 2375 | 2365 | 7714 |
| 367 | 20250117 | 125100 | 858189875 | 2380 | 2380 | 2380 | 2380 | 402 |
| 368 | 20250117 | 125000 | 857233115 | 2380 | 2380 | 2380 | 2380 | 1445 |
| 369 | 20250117 | 124900 | 853794015 | 2375 | 2370 | 2380 | 2370 | 2131 |
| 370 | 20250117 | 124800 | 848726415 | 2380 | 2375 | 2380 | 2375 | 5704 |
| 371 | 20250117 | 124700 | 835156775 | 2375 | 2370 | 2375 | 2370 | 22 |
| 372 | 20250117 | 124600 | 835104625 | 2375 | 2370 | 2375 | 2370 | 1560 |
| 373 | 20250117 | 124500 | 831400625 | 2365 | 2375 | 2375 | 2360 | 105 |
| 374 | 20250117 | 124400 | 831152765 | 2360 | 2380 | 2380 | 2360 | 1003 |
| 375 | 20250117 | 124300 | 828766590 | 2380 | 2370 | 2380 | 2370 | 4197 |
| 376 | 20250117 | 124200 | 818802220 | 2370 | 2360 | 2370 | 2360 | 28 |
| 377 | 20250117 | 124100 | 818736095 | 2360 | 2360 | 2370 | 2360 | 25 |
| 378 | 20250117 | 124000 | 818677045 | 2370 | 2360 | 2370 | 2360 | 12 |
| 379 | 20250117 | 123900 | 818648705 | 2355 | 2365 | 2370 | 2355 | 21 |
| 380 | 20250117 | 123800 | 818599075 | 2360 | 2370 | 2375 | 2360 | 7034 |
| 381 | 20250117 | 123700 | 801956720 | 2370 | 2370 | 2370 | 2370 | 300 |
| 382 | 20250117 | 123600 | 801245720 | 2370 | 2370 | 2370 | 2365 | 3718 |
| 383 | 20250117 | 123500 | 792451650 | 2370 | 2370 | 2370 | 2365 | 81 |
| 384 | 20250117 | 123400 | 792259830 | 2370 | 2370 | 2370 | 2370 | 3669 |
| 385 | 20250117 | 123300 | 783564300 | 2370 | 2370 | 2370 | 2370 | 1 |
| 386 | 20250117 | 123200 | 783561930 | 2370 | 2360 | 2370 | 2360 | 710 |
| 387 | 20250117 | 123100 | 781879330 | 2360 | 2365 | 2370 | 2360 | 2826 |
| 388 | 20250117 | 123000 | 775198215 | 2365 | 2370 | 2370 | 2365 | 800 |
| 389 | 20250117 | 122900 | 773304390 | 2370 | 2365 | 2370 | 2365 | 2364 |
| 390 | 20250117 | 122800 | 767711000 | 2370 | 2370 | 2370 | 2365 | 3798 |
| 391 | 20250117 | 122700 | 758709785 | 2370 | 2370 | 2375 | 2360 | 3560 |
| 392 | 20250117 | 122600 | 750290235 | 2370 | 2370 | 2370 | 2370 | 5456 |
| 393 | 20250117 | 122500 | 737359515 | 2370 | 2360 | 2370 | 2360 | 1187 |
| 394 | 20250117 | 122400 | 734549945 | 2355 | 2360 | 2360 | 2355 | 19 |
| 395 | 20250117 | 122300 | 734505180 | 2355 | 2355 | 2355 | 2355 | 916 |
| 396 | 20250117 | 122200 | 732348000 | 2355 | 2350 | 2355 | 2350 | 3517 |
| 397 | 20250117 | 122100 | 724083045 | 2350 | 2355 | 2355 | 2350 | 1434 |
| 398 | 20250117 | 122000 | 720709755 | 2355 | 2355 | 2355 | 2355 | 308 |
| 399 | 20250117 | 121900 | 719984415 | 2355 | 2355 | 2355 | 2355 | 0 |
| 400 | 20250117 | 121800 | 719984415 | 2355 | 2355 | 2355 | 2355 | 341 |
| 401 | 20250117 | 121700 | 719181360 | 2355 | 2360 | 2360 | 2355 | 478 |
| 402 | 20250117 | 121600 | 718055595 | 2365 | 2370 | 2370 | 2365 | 3704 |
| 403 | 20250117 | 121500 | 709282565 | 2370 | 2365 | 2370 | 2365 | 4366 |
| 404 | 20250117 | 121400 | 698941560 | 2365 | 2365 | 2365 | 2360 | 420 |
| 405 | 20250117 | 121300 | 697948360 | 2365 | 2365 | 2365 | 2360 | 2667 |
| 406 | 20250117 | 121200 | 691648615 | 2365 | 2360 | 2365 | 2360 | 1637 |
| 407 | 20250117 | 121100 | 687777435 | 2360 | 2360 | 2360 | 2355 | 1345 |
| 408 | 20250117 | 121000 | 684603735 | 2360 | 2350 | 2360 | 2350 | 4679 |
| 409 | 20250117 | 120900 | 673585040 | 2345 | 2360 | 2360 | 2345 | 2475 |
| 410 | 20250117 | 120800 | 667774145 | 2360 | 2335 | 2360 | 2335 | 14081 |
| 411 | 20250117 | 120700 | 634773570 | 2330 | 2330 | 2330 | 2330 | 0 |
| 412 | 20250117 | 120600 | 634773570 | 2330 | 2330 | 2330 | 2330 | 50 |
| 413 | 20250117 | 120500 | 634657070 | 2335 | 2335 | 2335 | 2335 | 50 |
| 414 | 20250117 | 120400 | 634540320 | 2335 | 2330 | 2335 | 2330 | 643 |
| 415 | 20250117 | 120300 | 633041585 | 2330 | 2330 | 2330 | 2330 | 1 |
| 416 | 20250117 | 120200 | 633039255 | 2330 | 2330 | 2330 | 2325 | 219 |
| 417 | 20250117 | 120100 | 632529005 | 2330 | 2325 | 2330 | 2325 | 3537 |
| 418 | 20250117 | 120000 | 624302470 | 2330 | 2330 | 2330 | 2330 | 100 |
| 419 | 20250117 | 115900 | 624069470 | 2330 | 2330 | 2330 | 2330 | 251 |
| 420 | 20250117 | 115800 | 623484640 | 2330 | 2330 | 2330 | 2330 | 100 |
| 421 | 20250117 | 115700 | 623251640 | 2330 | 2330 | 2330 | 2330 | 4 |
| 422 | 20250117 | 115600 | 623242320 | 2330 | 2330 | 2330 | 2325 | 2641 |
| 423 | 20250117 | 115500 | 617101290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 424 | 20250117 | 115400 | 617101290 | 2330 | 2330 | 2330 | 2330 | 483 |
| 425 | 20250117 | 115300 | 615975900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 426 | 20250117 | 115200 | 615975900 | 2330 | 2330 | 2330 | 2330 | 3 |
| 427 | 20250117 | 115100 | 615968910 | 2330 | 2330 | 2330 | 2330 | 7 |
| 428 | 20250117 | 115000 | 615952600 | 2330 | 2330 | 2330 | 2330 | 126 |
| 429 | 20250117 | 114900 | 615659020 | 2325 | 2330 | 2330 | 2325 | 277 |
| 430 | 20250117 | 114800 | 615013660 | 2330 | 2330 | 2330 | 2330 | 250 |
| 431 | 20250117 | 114700 | 614431160 | 2330 | 2330 | 2330 | 2330 | 300 |
| 432 | 20250117 | 114600 | 613732160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 433 | 20250117 | 114500 | 613732160 | 2330 | 2330 | 2330 | 2330 | 1298 |
| 434 | 20250117 | 114400 | 610707820 | 2335 | 2335 | 2335 | 2335 | 1 |
| 435 | 20250117 | 114300 | 610705485 | 2330 | 2330 | 2330 | 2330 | 306 |
| 436 | 20250117 | 114200 | 609992505 | 2325 | 2325 | 2325 | 2325 | 320 |
| 437 | 20250117 | 114100 | 609248505 | 2325 | 2325 | 2325 | 2325 | 5 |
| 438 | 20250117 | 114000 | 609236880 | 2330 | 2330 | 2330 | 2330 | 22 |
| 439 | 20250117 | 113900 | 609185620 | 2330 | 2330 | 2330 | 2330 | 456 |
| 440 | 20250117 | 113800 | 608123140 | 2330 | 2330 | 2330 | 2330 | 0 |
| 441 | 20250117 | 113700 | 608123140 | 2330 | 2330 | 2330 | 2330 | 1 |
| 442 | 20250117 | 113600 | 608120810 | 2335 | 2335 | 2335 | 2335 | 5 |
| 443 | 20250117 | 113500 | 608109135 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20250117 | 113400 | 608109135 | 2335 | 2330 | 2335 | 2330 | 401 |
| 445 | 20250117 | 113300 | 607174800 | 2330 | 2330 | 2330 | 2330 | 200 |
| 446 | 20250117 | 113200 | 606708800 | 2335 | 2335 | 2335 | 2335 | 4 |
| 447 | 20250117 | 113100 | 606699460 | 2335 | 2335 | 2335 | 2335 | 221 |
| 448 | 20250117 | 113000 | 606183425 | 2335 | 2330 | 2335 | 2330 | 4207 |
| 449 | 20250117 | 112900 | 596380410 | 2330 | 2330 | 2330 | 2330 | 25 |
| 450 | 20250117 | 112800 | 596322160 | 2325 | 2325 | 2325 | 2325 | 139 |
| 451 | 20250117 | 112700 | 595998985 | 2330 | 2330 | 2330 | 2330 | 478 |
| 452 | 20250117 | 112600 | 594885245 | 2330 | 2325 | 2330 | 2325 | 125 |
| 453 | 20250117 | 112500 | 594594005 | 2330 | 2330 | 2330 | 2330 | 122 |
| 454 | 20250117 | 112400 | 594309745 | 2330 | 2330 | 2330 | 2330 | 50 |
| 455 | 20250117 | 112300 | 594193245 | 2325 | 2325 | 2325 | 2325 | 5 |
| 456 | 20250117 | 112200 | 594181620 | 2325 | 2330 | 2330 | 2325 | 1802 |
| 457 | 20250117 | 112100 | 589989985 | 2330 | 2335 | 2335 | 2330 | 102 |
| 458 | 20250117 | 112000 | 589752315 | 2340 | 2340 | 2340 | 2340 | 0 |
| 459 | 20250117 | 111900 | 589752315 | 2340 | 2330 | 2340 | 2330 | 55 |
| 460 | 20250117 | 111800 | 589624135 | 2335 | 2340 | 2340 | 2335 | 207 |
| 461 | 20250117 | 111700 | 589140775 | 2340 | 2330 | 2340 | 2330 | 248 |
| 462 | 20250117 | 111600 | 588562065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 463 | 20250117 | 111500 | 588562065 | 2330 | 2330 | 2330 | 2330 | 2 |
| 464 | 20250117 | 111400 | 588557405 | 2325 | 2330 | 2330 | 2325 | 502 |
| 465 | 20250117 | 111300 | 587387755 | 2335 | 2335 | 2335 | 2335 | 1 |
| 466 | 20250117 | 111200 | 587385420 | 2330 | 2330 | 2330 | 2330 | 28 |
| 467 | 20250117 | 111100 | 587320180 | 2325 | 2325 | 2325 | 2325 | 50 |
| 468 | 20250117 | 111000 | 587203930 | 2325 | 2325 | 2325 | 2325 | 300 |
| 469 | 20250117 | 110900 | 586506430 | 2330 | 2330 | 2330 | 2330 | 3 |
| 470 | 20250117 | 110800 | 586499440 | 2330 | 2325 | 2335 | 2325 | 639 |
| 471 | 20250117 | 110700 | 585013540 | 2330 | 2330 | 2330 | 2330 | 125 |
| 472 | 20250117 | 110600 | 584722290 | 2335 | 2340 | 2340 | 2335 | 10 |
| 473 | 20250117 | 110500 | 584698935 | 2335 | 2335 | 2340 | 2335 | 14 |
| 474 | 20250117 | 110400 | 584666230 | 2335 | 2335 | 2335 | 2335 | 1 |
| 475 | 20250117 | 110300 | 584663895 | 2330 | 2335 | 2335 | 2330 | 1790 |
| 476 | 20250117 | 110200 | 580492195 | 2335 | 2340 | 2340 | 2335 | 102 |
| 477 | 20250117 | 110100 | 580254020 | 2340 | 2340 | 2340 | 2340 | 1 |
| 478 | 20250117 | 110000 | 580251680 | 2335 | 2335 | 2335 | 2335 | 1235 |
| 479 | 20250117 | 105900 | 577367955 | 2335 | 2335 | 2335 | 2335 | 100 |
| 480 | 20250117 | 105800 | 577134455 | 2335 | 2335 | 2335 | 2335 | 0 |
| 481 | 20250117 | 105700 | 577134455 | 2335 | 2335 | 2335 | 2335 | 1 |
| 482 | 20250117 | 105600 | 577132120 | 2330 | 2330 | 2330 | 2330 | 3 |
| 483 | 20250117 | 105500 | 577125130 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 484 | 20250117 | 105400 | 574800130 | 2335 | 2335 | 2335 | 2335 | 1 |
| 485 | 20250117 | 105300 | 574797795 | 2330 | 2330 | 2330 | 2330 | 601 |
| 486 | 20250117 | 105200 | 573397465 | 2325 | 2320 | 2325 | 2320 | 2022 |
| 487 | 20250117 | 105100 | 568699840 | 2315 | 2320 | 2320 | 2315 | 101 |
| 488 | 20250117 | 105000 | 568466020 | 2320 | 2315 | 2320 | 2315 | 661 |
| 489 | 20250117 | 104900 | 566935165 | 2320 | 2320 | 2320 | 2320 | 43 |
| 490 | 20250117 | 104800 | 566835405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 491 | 20250117 | 104700 | 566835405 | 2315 | 2315 | 2315 | 2315 | 600 |
| 492 | 20250117 | 104600 | 565446405 | 2315 | 2315 | 2315 | 2315 | 100 |
| 493 | 20250117 | 104500 | 565214905 | 2320 | 2320 | 2320 | 2320 | 2158 |
| 494 | 20250117 | 104400 | 560208345 | 2320 | 2320 | 2320 | 2320 | 0 |
| 495 | 20250117 | 104300 | 560208345 | 2320 | 2320 | 2320 | 2320 | 24 |
| 496 | 20250117 | 104200 | 560152665 | 2320 | 2320 | 2320 | 2320 | 104 |
| 497 | 20250117 | 104100 | 559911385 | 2320 | 2320 | 2320 | 2320 | 201 |
| 498 | 20250117 | 104000 | 559445065 | 2320 | 2320 | 2320 | 2320 | 27 |
| 499 | 20250117 | 103900 | 559382425 | 2315 | 2320 | 2320 | 2315 | 577 |
| 500 | 20250117 | 103800 | 558043795 | 2320 | 2320 | 2320 | 2320 | 512 |
| 501 | 20250117 | 103700 | 556855955 | 2320 | 2325 | 2325 | 2320 | 696 |
| 502 | 20250117 | 103600 | 555240205 | 2325 | 2320 | 2325 | 2320 | 774 |
| 503 | 20250117 | 103500 | 553440755 | 2325 | 2320 | 2325 | 2320 | 352 |
| 504 | 20250117 | 103400 | 552624065 | 2320 | 2320 | 2320 | 2320 | 94 |
| 505 | 20250117 | 103300 | 552405985 | 2320 | 2315 | 2320 | 2315 | 7 |
| 506 | 20250117 | 103200 | 552389775 | 2310 | 2315 | 2315 | 2310 | 71 |
| 507 | 20250117 | 103100 | 552225675 | 2315 | 2315 | 2315 | 2315 | 1 |
| 508 | 20250117 | 103000 | 552223360 | 2320 | 2315 | 2320 | 2315 | 286 |
| 509 | 20250117 | 102900 | 551559935 | 2310 | 2315 | 2315 | 2310 | 544 |
| 510 | 20250117 | 102800 | 550303240 | 2315 | 2310 | 2315 | 2310 | 279 |
| 511 | 20250117 | 102700 | 549657605 | 2310 | 2315 | 2315 | 2310 | 102 |
| 512 | 20250117 | 102600 | 549421970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 513 | 20250117 | 102500 | 549421970 | 2315 | 2315 | 2315 | 2310 | 68 |
| 514 | 20250117 | 102400 | 549264650 | 2315 | 2315 | 2315 | 2315 | 13 |
| 515 | 20250117 | 102300 | 549234555 | 2315 | 2315 | 2315 | 2315 | 564 |
| 516 | 20250117 | 102200 | 547928895 | 2320 | 2315 | 2320 | 2315 | 28 |
| 517 | 20250117 | 102100 | 547863985 | 2315 | 2315 | 2320 | 2315 | 1069 |
| 518 | 20250117 | 102000 | 545385555 | 2315 | 2315 | 2315 | 2315 | 692 |
| 519 | 20250117 | 101900 | 543783575 | 2315 | 2315 | 2320 | 2315 | 124 |
| 520 | 20250117 | 101800 | 543496440 | 2315 | 2315 | 2315 | 2315 | 9 |
| 521 | 20250117 | 101700 | 543475605 | 2315 | 2310 | 2315 | 2310 | 457 |
| 522 | 20250117 | 101600 | 542418420 | 2310 | 2310 | 2310 | 2310 | 1110 |
| 523 | 20250117 | 101500 | 539854320 | 2310 | 2315 | 2315 | 2310 | 2683 |
| 524 | 20250117 | 101400 | 533656395 | 2315 | 2315 | 2320 | 2315 | 1075 |
| 525 | 20250117 | 101300 | 531167750 | 2320 | 2320 | 2320 | 2315 | 1304 |
| 526 | 20250117 | 101200 | 528148970 | 2315 | 2320 | 2320 | 2315 | 1224 |
| 527 | 20250117 | 101100 | 525313765 | 2320 | 2320 | 2320 | 2315 | 212 |
| 528 | 20250117 | 101000 | 524821960 | 2320 | 2320 | 2320 | 2320 | 56 |
| 529 | 20250117 | 100900 | 524692040 | 2315 | 2320 | 2320 | 2315 | 1426 |
| 530 | 20250117 | 100800 | 521389580 | 2325 | 2325 | 2325 | 2320 | 185 |
| 531 | 20250117 | 100700 | 520960315 | 2325 | 2325 | 2325 | 2325 | 236 |
| 532 | 20250117 | 100600 | 520411615 | 2325 | 2325 | 2325 | 2325 | 1 |
| 533 | 20250117 | 100500 | 520409290 | 2325 | 2315 | 2325 | 2315 | 1492 |
| 534 | 20250117 | 100400 | 516955300 | 2325 | 2315 | 2325 | 2315 | 123 |
| 535 | 20250117 | 100300 | 516670545 | 2325 | 2325 | 2325 | 2315 | 1173 |
| 536 | 20250117 | 100200 | 513949920 | 2325 | 2320 | 2325 | 2315 | 182 |
| 537 | 20250117 | 100100 | 513527990 | 2315 | 2315 | 2315 | 2315 | 0 |
| 538 | 20250117 | 100000 | 513527990 | 2315 | 2310 | 2315 | 2310 | 1335 |
| 539 | 20250117 | 095900 | 510441965 | 2310 | 2315 | 2315 | 2310 | 1005 |
| 540 | 20250117 | 095800 | 508120410 | 2315 | 2315 | 2320 | 2315 | 569 |
| 541 | 20250117 | 095700 | 506803155 | 2315 | 2315 | 2320 | 2310 | 4951 |
| 542 | 20250117 | 095600 | 495349090 | 2315 | 2310 | 2320 | 2310 | 9 |
| 543 | 20250117 | 095500 | 495328255 | 2315 | 2315 | 2315 | 2315 | 640 |
| 544 | 20250117 | 095400 | 493846655 | 2325 | 2325 | 2325 | 2325 | 0 |
| 545 | 20250117 | 095300 | 493846655 | 2325 | 2315 | 2325 | 2315 | 29 |
| 546 | 20250117 | 095200 | 493779510 | 2315 | 2315 | 2315 | 2315 | 116 |
| 547 | 20250117 | 095100 | 493510970 | 2315 | 2320 | 2325 | 2315 | 1098 |
| 548 | 20250117 | 095000 | 490969035 | 2325 | 2325 | 2325 | 2325 | 1 |
| 549 | 20250117 | 094900 | 490966710 | 2315 | 2315 | 2325 | 2315 | 375 |
| 550 | 20250117 | 094800 | 490098575 | 2325 | 2310 | 2325 | 2310 | 852 |
| 551 | 20250117 | 094700 | 488128680 | 2315 | 2325 | 2325 | 2315 | 38 |
| 552 | 20250117 | 094600 | 488040525 | 2325 | 2315 | 2325 | 2310 | 967 |
| 553 | 20250117 | 094500 | 485804485 | 2315 | 2320 | 2325 | 2315 | 846 |
| 554 | 20250117 | 094400 | 483843245 | 2315 | 2320 | 2325 | 2315 | 1552 |
| 555 | 20250117 | 094300 | 480240905 | 2320 | 2320 | 2320 | 2320 | 7 |
| 556 | 20250117 | 094200 | 480224665 | 2320 | 2320 | 2320 | 2320 | 401 |
| 557 | 20250117 | 094100 | 479294345 | 2320 | 2310 | 2320 | 2310 | 2660 |
| 558 | 20250117 | 094000 | 473149655 | 2315 | 2325 | 2325 | 2315 | 2694 |
| 559 | 20250117 | 093900 | 466904800 | 2325 | 2320 | 2330 | 2320 | 1843 |
| 560 | 20250117 | 093800 | 462628970 | 2330 | 2315 | 2330 | 2315 | 2624 |
| 561 | 20250117 | 093700 | 456523280 | 2320 | 2320 | 2320 | 2320 | 1637 |
| 562 | 20250117 | 093600 | 452725440 | 2325 | 2325 | 2325 | 2325 | 1001 |
| 563 | 20250117 | 093500 | 450398115 | 2315 | 2325 | 2330 | 2315 | 237 |
| 564 | 20250117 | 093400 | 449848480 | 2330 | 2330 | 2330 | 2325 | 616 |
| 565 | 20250117 | 093300 | 448413700 | 2330 | 2320 | 2330 | 2320 | 18 |
| 566 | 20250117 | 093200 | 448371920 | 2325 | 2330 | 2330 | 2320 | 672 |
| 567 | 20250117 | 093100 | 446812775 | 2330 | 2320 | 2330 | 2320 | 2180 |
| 568 | 20250117 | 093000 | 441744930 | 2320 | 2320 | 2320 | 2320 | 100 |
| 569 | 20250117 | 092900 | 441512930 | 2320 | 2310 | 2320 | 2310 | 14975 |
| 570 | 20250117 | 092800 | 406850140 | 2310 | 2310 | 2315 | 2310 | 7940 |
| 571 | 20250117 | 092700 | 388488700 | 2315 | 2315 | 2315 | 2315 | 1037 |
| 572 | 20250117 | 092600 | 386088045 | 2315 | 2320 | 2320 | 2315 | 811 |
| 573 | 20250117 | 092500 | 384209095 | 2315 | 2310 | 2315 | 2310 | 5936 |
| 574 | 20250117 | 092400 | 370485435 | 2310 | 2310 | 2310 | 2310 | 1094 |
| 575 | 20250117 | 092300 | 367958295 | 2310 | 2310 | 2315 | 2300 | 9104 |
| 576 | 20250117 | 092200 | 346970520 | 2315 | 2315 | 2315 | 2310 | 2760 |
| 577 | 20250117 | 092100 | 340581870 | 2310 | 2315 | 2325 | 2305 | 20245 |
| 578 | 20250117 | 092000 | 293818200 | 2315 | 2315 | 2315 | 2315 | 551 |
| 579 | 20250117 | 091900 | 292542635 | 2315 | 2325 | 2325 | 2315 | 7011 |
| 580 | 20250117 | 091800 | 276299710 | 2320 | 2340 | 2340 | 2320 | 1115 |
| 581 | 20250117 | 091700 | 273711780 | 2315 | 2315 | 2315 | 2315 | 5001 |
| 582 | 20250117 | 091600 | 262134465 | 2325 | 2340 | 2345 | 2325 | 2304 |
| 583 | 20250117 | 091500 | 256767635 | 2340 | 2325 | 2345 | 2320 | 3777 |
| 584 | 20250117 | 091400 | 247949620 | 2320 | 2320 | 2325 | 2305 | 10400 |
| 585 | 20250117 | 091300 | 223857000 | 2320 | 2330 | 2330 | 2320 | 2065 |
| 586 | 20250117 | 091200 | 219060975 | 2325 | 2320 | 2325 | 2320 | 1630 |
| 587 | 20250117 | 091100 | 215276220 | 2330 | 2310 | 2330 | 2310 | 6056 |
| 588 | 20250117 | 091000 | 201246380 | 2300 | 2310 | 2315 | 2300 | 8854 |
| 589 | 20250117 | 090900 | 180844700 | 2315 | 2315 | 2320 | 2300 | 4597 |
| 590 | 20250117 | 090800 | 170230880 | 2310 | 2310 | 2320 | 2310 | 2797 |
| 591 | 20250117 | 090700 | 163761860 | 2310 | 2310 | 2310 | 2310 | 1144 |
| 592 | 20250117 | 090600 | 161119220 | 2310 | 2305 | 2325 | 2300 | 17572 |
| 593 | 20250117 | 090500 | 120582045 | 2305 | 2330 | 2330 | 2305 | 16709 |
| 594 | 20250117 | 090400 | 82030995 | 2330 | 2330 | 2345 | 2320 | 23215 |
| 595 | 20250117 | 090300 | 28091320 | 2340 | 2350 | 2350 | 2330 | 2235 |
| 596 | 20250117 | 090200 | 22876845 | 2350 | 2335 | 2350 | 2330 | 3683 |
| 597 | 20250117 | 090100 | 14263245 | 2330 | 2335 | 2335 | 2330 | 452 |
| 598 | 20250117 | 090000 | 13210060 | 2330 | 2340 | 2350 | 2330 | 5649 |