30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 3 | 20250116 | 190800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20250116 | 190700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20250116 | 190600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20250116 | 190500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20250116 | 190400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20250116 | 190300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20250116 | 190200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20250116 | 190100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20250116 | 190000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20250116 | 185900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20250116 | 185800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20250116 | 185700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20250116 | 185600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20250116 | 185500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20250116 | 185400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20250116 | 185300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20250116 | 185200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20250116 | 185100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20250116 | 185000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20250116 | 184900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20250116 | 184800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20250116 | 184700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20250116 | 184600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20250116 | 184500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20250116 | 184400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20250116 | 184300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20250116 | 184200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20250116 | 184100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20250116 | 184000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20250116 | 183900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 33 | 20250116 | 183800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20250116 | 183700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20250116 | 183600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20250116 | 183500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20250116 | 183400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20250116 | 183300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20250116 | 183200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20250116 | 183100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20250116 | 183000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20250116 | 182900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20250116 | 182800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20250116 | 182700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20250116 | 182600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20250116 | 182500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20250116 | 182400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20250116 | 182300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20250116 | 182200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20250116 | 182100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20250116 | 182000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20250116 | 181900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20250116 | 181800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20250116 | 181700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20250116 | 181600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20250116 | 181500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20250116 | 181400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20250116 | 181300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20250116 | 181200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20250116 | 181100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20250116 | 181000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20250116 | 180900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 63 | 20250116 | 180800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20250116 | 180700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20250116 | 180600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20250116 | 180500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20250116 | 180400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20250116 | 180300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20250116 | 180200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20250116 | 180100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20250116 | 180000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20250116 | 175900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20250116 | 175800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20250116 | 175700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20250116 | 175600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20250116 | 175500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20250116 | 175400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20250116 | 175300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20250116 | 175200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20250116 | 175100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20250116 | 175000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20250116 | 174900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20250116 | 174800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20250116 | 174700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20250116 | 174600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20250116 | 174500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20250116 | 174400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20250116 | 174300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20250116 | 174200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20250116 | 174100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20250116 | 174000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20250116 | 173900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 93 | 20250116 | 173800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20250116 | 173700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20250116 | 173600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20250116 | 173500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20250116 | 173400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20250116 | 173300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20250116 | 173200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20250116 | 173100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20250116 | 173000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20250116 | 172900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20250116 | 172800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20250116 | 172700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20250116 | 172600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20250116 | 172500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20250116 | 172400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20250116 | 172300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20250116 | 172200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20250116 | 172100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20250116 | 172000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20250116 | 171900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20250116 | 171800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20250116 | 171700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20250116 | 171600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20250116 | 171500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20250116 | 171400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20250116 | 171300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20250116 | 171200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20250116 | 171100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20250116 | 171000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20250116 | 170900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 123 | 20250116 | 170800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20250116 | 170700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20250116 | 170600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20250116 | 170500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20250116 | 170400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20250116 | 170300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20250116 | 170200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20250116 | 170100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20250116 | 170000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20250116 | 165900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20250116 | 165800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20250116 | 165700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20250116 | 165600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20250116 | 165500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20250116 | 165400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20250116 | 165300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20250116 | 165200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20250116 | 165100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20250116 | 165000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20250116 | 164900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20250116 | 164800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20250116 | 164700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20250116 | 164600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20250116 | 164500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20250116 | 164400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20250116 | 164300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20250116 | 164200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20250116 | 164100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20250116 | 164000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20250116 | 163900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 153 | 20250116 | 163800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20250116 | 163700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20250116 | 163600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20250116 | 163500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20250116 | 163400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20250116 | 163300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20250116 | 163200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20250116 | 163100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20250116 | 163000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20250116 | 162900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20250116 | 162800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20250116 | 162700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20250116 | 162600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20250116 | 162500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20250116 | 162400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20250116 | 162300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20250116 | 162200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20250116 | 162100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20250116 | 162000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20250116 | 161900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20250116 | 161800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20250116 | 161700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20250116 | 161600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20250116 | 161500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20250116 | 161400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20250116 | 161300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20250116 | 161200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20250116 | 161100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20250116 | 161000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20250116 | 160900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 183 | 20250116 | 160800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20250116 | 160700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20250116 | 160600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20250116 | 160500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20250116 | 160400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20250116 | 160300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20250116 | 160200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20250116 | 160100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20250116 | 160000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20250116 | 155900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20250116 | 155800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20250116 | 155700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20250116 | 155600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20250116 | 155500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20250116 | 155400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20250116 | 155300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20250116 | 155200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20250116 | 155100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20250116 | 155000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20250116 | 154900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20250116 | 154800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20250116 | 154700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20250116 | 154600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20250116 | 154500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20250116 | 154400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20250116 | 154300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20250116 | 154200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20250116 | 154100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20250116 | 154000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20250116 | 153900 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 213 | 20250116 | 153800 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20250116 | 153700 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20250116 | 153600 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20250116 | 153500 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20250116 | 153400 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20250116 | 153300 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20250116 | 153200 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20250116 | 153100 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20250116 | 153000 | 4069455250 | 2760 | 2760 | 2760 | 2760 | 9847 |
| 222 | 20250116 | 152900 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20250116 | 152800 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20250116 | 152700 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20250116 | 152600 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20250116 | 152500 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20250116 | 152400 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20250116 | 152300 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20250116 | 152200 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20250116 | 152100 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20250116 | 152000 | 4042277530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20250116 | 151900 | 4042277530 | 2760 | 2770 | 2780 | 2745 | 13951 |
| 233 | 20250116 | 151800 | 4003602920 | 2765 | 2750 | 2770 | 2750 | 11581 |
| 234 | 20250116 | 151700 | 3971572730 | 2750 | 2740 | 2750 | 2740 | 6765 |
| 235 | 20250116 | 151600 | 3953007530 | 2745 | 2745 | 2760 | 2740 | 4465 |
| 236 | 20250116 | 151500 | 3940742310 | 2745 | 2760 | 2760 | 2745 | 3723 |
| 237 | 20250116 | 151400 | 3930499370 | 2760 | 2760 | 2760 | 2750 | 467 |
| 238 | 20250116 | 151300 | 3929213085 | 2750 | 2755 | 2760 | 2750 | 77 |
| 239 | 20250116 | 151200 | 3929000985 | 2755 | 2750 | 2760 | 2750 | 2072 |
| 240 | 20250116 | 151100 | 3923298805 | 2750 | 2755 | 2755 | 2745 | 3154 |
| 241 | 20250116 | 151000 | 3914621735 | 2755 | 2755 | 2755 | 2755 | 71 |
| 242 | 20250116 | 150900 | 3914426130 | 2755 | 2755 | 2760 | 2755 | 272 |
| 243 | 20250116 | 150800 | 3913676165 | 2755 | 2750 | 2760 | 2750 | 1511 |
| 244 | 20250116 | 150700 | 3909508905 | 2755 | 2755 | 2760 | 2750 | 990 |
| 245 | 20250116 | 150600 | 3906781025 | 2750 | 2760 | 2760 | 2750 | 2205 |
| 246 | 20250116 | 150500 | 3900715325 | 2755 | 2755 | 2760 | 2750 | 1574 |
| 247 | 20250116 | 150400 | 3896379335 | 2750 | 2755 | 2755 | 2745 | 277 |
| 248 | 20250116 | 150300 | 3895617125 | 2755 | 2745 | 2755 | 2745 | 249 |
| 249 | 20250116 | 150200 | 3894933610 | 2745 | 2755 | 2760 | 2745 | 6948 |
| 250 | 20250116 | 150100 | 3875831730 | 2755 | 2770 | 2770 | 2750 | 14192 |
| 251 | 20250116 | 150000 | 3836683600 | 2770 | 2760 | 2770 | 2760 | 2466 |
| 252 | 20250116 | 145900 | 3829876385 | 2760 | 2775 | 2775 | 2760 | 3463 |
| 253 | 20250116 | 145800 | 3820305475 | 2775 | 2775 | 2780 | 2760 | 28030 |
| 254 | 20250116 | 145700 | 3742750755 | 2775 | 2780 | 2780 | 2775 | 1934 |
| 255 | 20250116 | 145600 | 3737374910 | 2780 | 2780 | 2780 | 2780 | 8 |
| 256 | 20250116 | 145500 | 3737352670 | 2780 | 2780 | 2785 | 2780 | 644 |
| 257 | 20250116 | 145400 | 3735562260 | 2780 | 2775 | 2785 | 2775 | 1242 |
| 258 | 20250116 | 145300 | 3732109870 | 2775 | 2785 | 2785 | 2775 | 435 |
| 259 | 20250116 | 145200 | 3730898805 | 2780 | 2780 | 2785 | 2780 | 889 |
| 260 | 20250116 | 145100 | 3728424800 | 2780 | 2775 | 2780 | 2770 | 3341 |
| 261 | 20250116 | 145000 | 3719148795 | 2775 | 2775 | 2775 | 2765 | 5001 |
| 262 | 20250116 | 144900 | 3705291715 | 2770 | 2775 | 2785 | 2770 | 1502 |
| 263 | 20250116 | 144800 | 3701123920 | 2775 | 2775 | 2785 | 2775 | 3062 |
| 264 | 20250116 | 144700 | 3692621380 | 2775 | 2775 | 2785 | 2770 | 4530 |
| 265 | 20250116 | 144600 | 3680046105 | 2775 | 2775 | 2780 | 2775 | 285 |
| 266 | 20250116 | 144500 | 3679254730 | 2775 | 2780 | 2780 | 2775 | 2145 |
| 267 | 20250116 | 144400 | 3673302225 | 2770 | 2785 | 2785 | 2770 | 105 |
| 268 | 20250116 | 144300 | 3673009875 | 2770 | 2780 | 2790 | 2770 | 1324 |
| 269 | 20250116 | 144200 | 3669330790 | 2790 | 2780 | 2790 | 2780 | 721 |
| 270 | 20250116 | 144100 | 3667322655 | 2780 | 2785 | 2790 | 2780 | 121 |
| 271 | 20250116 | 144000 | 3666985200 | 2790 | 2770 | 2790 | 2760 | 3873 |
| 272 | 20250116 | 143900 | 3656260320 | 2770 | 2775 | 2775 | 2770 | 6890 |
| 273 | 20250116 | 143800 | 3637168065 | 2775 | 2785 | 2785 | 2770 | 7136 |
| 274 | 20250116 | 143700 | 3617367530 | 2785 | 2780 | 2790 | 2775 | 1347 |
| 275 | 20250116 | 143600 | 3613619595 | 2780 | 2785 | 2785 | 2780 | 3887 |
| 276 | 20250116 | 143500 | 3602810355 | 2785 | 2785 | 2795 | 2785 | 2168 |
| 277 | 20250116 | 143400 | 3596769055 | 2785 | 2790 | 2790 | 2785 | 4096 |
| 278 | 20250116 | 143300 | 3585359825 | 2790 | 2785 | 2795 | 2780 | 2880 |
| 279 | 20250116 | 143200 | 3577323175 | 2790 | 2780 | 2790 | 2770 | 15226 |
| 280 | 20250116 | 143100 | 3535023065 | 2775 | 2775 | 2780 | 2775 | 897 |
| 281 | 20250116 | 143000 | 3532533765 | 2770 | 2775 | 2785 | 2760 | 13300 |
| 282 | 20250116 | 142900 | 3495703790 | 2775 | 2795 | 2800 | 2770 | 4679 |
| 283 | 20250116 | 142800 | 3482688640 | 2795 | 2765 | 2800 | 2765 | 20375 |
| 284 | 20250116 | 142700 | 3426061650 | 2770 | 2795 | 2800 | 2755 | 27809 |
| 285 | 20250116 | 142600 | 3348771480 | 2795 | 2795 | 2800 | 2795 | 2557 |
| 286 | 20250116 | 142500 | 3341619420 | 2795 | 2800 | 2800 | 2790 | 4342 |
| 287 | 20250116 | 142400 | 3329480810 | 2800 | 2800 | 2800 | 2795 | 5846 |
| 288 | 20250116 | 142300 | 3313122635 | 2795 | 2790 | 2810 | 2790 | 14756 |
| 289 | 20250116 | 142200 | 3271828415 | 2790 | 2790 | 2795 | 2790 | 1535 |
| 290 | 20250116 | 142100 | 3267544885 | 2790 | 2800 | 2810 | 2785 | 21984 |
| 291 | 20250116 | 142000 | 3206050150 | 2800 | 2795 | 2805 | 2795 | 20898 |
| 292 | 20250116 | 141900 | 3147555760 | 2795 | 2795 | 2815 | 2790 | 22523 |
| 293 | 20250116 | 141800 | 3084483065 | 2795 | 2785 | 2800 | 2785 | 2250 |
| 294 | 20250116 | 141700 | 3078198830 | 2785 | 2800 | 2810 | 2780 | 27097 |
| 295 | 20250116 | 141600 | 3002416790 | 2800 | 2800 | 2810 | 2795 | 9001 |
| 296 | 20250116 | 141500 | 2977175685 | 2805 | 2825 | 2825 | 2795 | 40003 |
| 297 | 20250116 | 141400 | 2864715140 | 2825 | 2835 | 2840 | 2825 | 25198 |
| 298 | 20250116 | 141300 | 2793389630 | 2840 | 2855 | 2860 | 2820 | 60806 |
| 299 | 20250116 | 141200 | 2620647695 | 2855 | 2860 | 2890 | 2840 | 84665 |
| 300 | 20250116 | 141100 | 2378286540 | 2830 | 2830 | 2830 | 2830 | 0 |
| 301 | 20250116 | 141000 | 2378286540 | 2830 | 2815 | 2830 | 2815 | 16836 |
| 302 | 20250116 | 140900 | 2330738170 | 2815 | 2815 | 2820 | 2815 | 2737 |
| 303 | 20250116 | 140800 | 2323030450 | 2820 | 2810 | 2820 | 2810 | 19895 |
| 304 | 20250116 | 140700 | 2267079505 | 2810 | 2820 | 2820 | 2810 | 6184 |
| 305 | 20250116 | 140600 | 2249673380 | 2815 | 2815 | 2820 | 2810 | 6511 |
| 306 | 20250116 | 140500 | 2231333410 | 2810 | 2815 | 2820 | 2805 | 11085 |
| 307 | 20250116 | 140400 | 2200113155 | 2805 | 2805 | 2815 | 2800 | 13855 |
| 308 | 20250116 | 140300 | 2161248650 | 2805 | 2810 | 2810 | 2805 | 4949 |
| 309 | 20250116 | 140200 | 2147345185 | 2810 | 2800 | 2810 | 2795 | 14193 |
| 310 | 20250116 | 140100 | 2107548935 | 2800 | 2800 | 2805 | 2795 | 9753 |
| 311 | 20250116 | 140000 | 2080243955 | 2795 | 2795 | 2810 | 2790 | 34443 |
| 312 | 20250116 | 135900 | 1983845455 | 2795 | 2780 | 2800 | 2770 | 20458 |
| 313 | 20250116 | 135800 | 1926745505 | 2770 | 2760 | 2780 | 2760 | 9801 |
| 314 | 20250116 | 135700 | 1899549045 | 2765 | 2770 | 2775 | 2755 | 1724 |
| 315 | 20250116 | 135600 | 1894771800 | 2755 | 2755 | 2775 | 2755 | 24986 |
| 316 | 20250116 | 135500 | 1825657235 | 2755 | 2760 | 2760 | 2750 | 3127 |
| 317 | 20250116 | 135400 | 1817036995 | 2750 | 2760 | 2760 | 2750 | 1568 |
| 318 | 20250116 | 135300 | 1812717705 | 2755 | 2755 | 2760 | 2750 | 1242 |
| 319 | 20250116 | 135200 | 1809291855 | 2750 | 2760 | 2760 | 2750 | 3303 |
| 320 | 20250116 | 135100 | 1800189790 | 2755 | 2760 | 2760 | 2755 | 3034 |
| 321 | 20250116 | 135000 | 1791819245 | 2760 | 2755 | 2760 | 2750 | 1738 |
| 322 | 20250116 | 134900 | 1787031585 | 2750 | 2755 | 2755 | 2750 | 2 |
| 323 | 20250116 | 134800 | 1787026080 | 2750 | 2755 | 2755 | 2750 | 927 |
| 324 | 20250116 | 134700 | 1784475165 | 2755 | 2755 | 2760 | 2755 | 440 |
| 325 | 20250116 | 134600 | 1783262815 | 2755 | 2755 | 2760 | 2755 | 3114 |
| 326 | 20250116 | 134500 | 1774679695 | 2750 | 2755 | 2755 | 2750 | 3488 |
| 327 | 20250116 | 134400 | 1765078940 | 2755 | 2755 | 2755 | 2755 | 1608 |
| 328 | 20250116 | 134300 | 1760648900 | 2755 | 2755 | 2765 | 2755 | 1979 |
| 329 | 20250116 | 134200 | 1755194910 | 2760 | 2755 | 2765 | 2755 | 478 |
| 330 | 20250116 | 134100 | 1753875335 | 2755 | 2755 | 2760 | 2755 | 1143 |
| 331 | 20250116 | 134000 | 1750722140 | 2755 | 2760 | 2770 | 2755 | 2205 |
| 332 | 20250116 | 133900 | 1744627025 | 2755 | 2765 | 2770 | 2755 | 1285 |
| 333 | 20250116 | 133800 | 1741072075 | 2770 | 2740 | 2770 | 2740 | 3409 |
| 334 | 20250116 | 133700 | 1731670445 | 2745 | 2750 | 2755 | 2735 | 23755 |
| 335 | 20250116 | 133600 | 1666342845 | 2745 | 2750 | 2755 | 2745 | 4255 |
| 336 | 20250116 | 133500 | 1654641900 | 2745 | 2725 | 2745 | 2725 | 11839 |
| 337 | 20250116 | 133400 | 1622212055 | 2725 | 2725 | 2730 | 2720 | 2854 |
| 338 | 20250116 | 133300 | 1614437380 | 2725 | 2725 | 2730 | 2720 | 6317 |
| 339 | 20250116 | 133200 | 1597214865 | 2720 | 2715 | 2735 | 2715 | 31326 |
| 340 | 20250116 | 133100 | 1511808010 | 2715 | 2715 | 2715 | 2715 | 1 |
| 341 | 20250116 | 133000 | 1511805295 | 2715 | 2710 | 2715 | 2710 | 3175 |
| 342 | 20250116 | 132900 | 1503186915 | 2710 | 2715 | 2720 | 2710 | 9472 |
| 343 | 20250116 | 132800 | 1477459005 | 2715 | 2715 | 2715 | 2715 | 226 |
| 344 | 20250116 | 132700 | 1476845415 | 2715 | 2715 | 2715 | 2715 | 35 |
| 345 | 20250116 | 132600 | 1476750390 | 2715 | 2715 | 2715 | 2715 | 751 |
| 346 | 20250116 | 132500 | 1474711425 | 2715 | 2715 | 2715 | 2715 | 632 |
| 347 | 20250116 | 132400 | 1472995545 | 2715 | 2720 | 2720 | 2715 | 113 |
| 348 | 20250116 | 132300 | 1472688740 | 2715 | 2720 | 2720 | 2715 | 239 |
| 349 | 20250116 | 132200 | 1472038770 | 2715 | 2715 | 2715 | 2715 | 109 |
| 350 | 20250116 | 132100 | 1471742835 | 2715 | 2715 | 2720 | 2715 | 44 |
| 351 | 20250116 | 132000 | 1471623205 | 2715 | 2720 | 2720 | 2715 | 1469 |
| 352 | 20250116 | 131900 | 1467628195 | 2715 | 2715 | 2720 | 2715 | 270 |
| 353 | 20250116 | 131800 | 1466894070 | 2715 | 2715 | 2715 | 2715 | 75 |
| 354 | 20250116 | 131700 | 1466690445 | 2715 | 2720 | 2725 | 2715 | 1657 |
| 355 | 20250116 | 131600 | 1462181610 | 2720 | 2720 | 2725 | 2715 | 5047 |
| 356 | 20250116 | 131500 | 1448441425 | 2720 | 2720 | 2725 | 2720 | 553 |
| 357 | 20250116 | 131400 | 1446937195 | 2720 | 2725 | 2725 | 2720 | 4488 |
| 358 | 20250116 | 131300 | 1434717905 | 2725 | 2720 | 2725 | 2715 | 9763 |
| 359 | 20250116 | 131200 | 1408167080 | 2715 | 2720 | 2720 | 2715 | 11881 |
| 360 | 20250116 | 131100 | 1375868250 | 2715 | 2710 | 2715 | 2700 | 11677 |
| 361 | 20250116 | 131000 | 1344187600 | 2700 | 2705 | 2705 | 2700 | 1137 |
| 362 | 20250116 | 130900 | 1341112620 | 2700 | 2700 | 2700 | 2700 | 64 |
| 363 | 20250116 | 130800 | 1340939820 | 2695 | 2705 | 2705 | 2695 | 82 |
| 364 | 20250116 | 130700 | 1340718350 | 2695 | 2695 | 2700 | 2695 | 2210 |
| 365 | 20250116 | 130600 | 1334755015 | 2700 | 2700 | 2705 | 2695 | 3340 |
| 366 | 20250116 | 130500 | 1325737840 | 2695 | 2695 | 2695 | 2695 | 169 |
| 367 | 20250116 | 130400 | 1325282385 | 2695 | 2695 | 2700 | 2690 | 1573 |
| 368 | 20250116 | 130300 | 1321042645 | 2695 | 2690 | 2700 | 2690 | 654 |
| 369 | 20250116 | 130200 | 1319279985 | 2690 | 2690 | 2695 | 2690 | 69 |
| 370 | 20250116 | 130100 | 1319094055 | 2690 | 2695 | 2695 | 2690 | 303 |
| 371 | 20250116 | 130000 | 1318277595 | 2695 | 2695 | 2695 | 2695 | 1213 |
| 372 | 20250116 | 125900 | 1315008560 | 2690 | 2690 | 2690 | 2690 | 39 |
| 373 | 20250116 | 125800 | 1314903650 | 2690 | 2690 | 2690 | 2690 | 0 |
| 374 | 20250116 | 125700 | 1314903650 | 2690 | 2685 | 2690 | 2685 | 2948 |
| 375 | 20250116 | 125600 | 1306973730 | 2685 | 2690 | 2690 | 2685 | 219 |
| 376 | 20250116 | 125500 | 1306384675 | 2690 | 2690 | 2695 | 2685 | 516 |
| 377 | 20250116 | 125400 | 1304995060 | 2685 | 2690 | 2690 | 2685 | 856 |
| 378 | 20250116 | 125300 | 1302692745 | 2690 | 2690 | 2690 | 2685 | 269 |
| 379 | 20250116 | 125200 | 1301969485 | 2690 | 2685 | 2690 | 2685 | 565 |
| 380 | 20250116 | 125100 | 1300451980 | 2685 | 2685 | 2690 | 2685 | 211 |
| 381 | 20250116 | 125000 | 1299884835 | 2685 | 2695 | 2700 | 2685 | 12891 |
| 382 | 20250116 | 124900 | 1265188080 | 2695 | 2700 | 2700 | 2695 | 1415 |
| 383 | 20250116 | 124800 | 1261374140 | 2700 | 2700 | 2705 | 2690 | 1271 |
| 384 | 20250116 | 124700 | 1257941215 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 385 | 20250116 | 124600 | 1255241215 | 2700 | 2705 | 2705 | 2700 | 269 |
| 386 | 20250116 | 124500 | 1254513695 | 2705 | 2705 | 2705 | 2700 | 12 |
| 387 | 20250116 | 124400 | 1254481285 | 2690 | 2690 | 2705 | 2690 | 3020 |
| 388 | 20250116 | 124300 | 1246332630 | 2690 | 2695 | 2695 | 2690 | 2723 |
| 389 | 20250116 | 124200 | 1239000155 | 2700 | 2700 | 2700 | 2700 | 13 |
| 390 | 20250116 | 124100 | 1238965055 | 2695 | 2700 | 2705 | 2695 | 446 |
| 391 | 20250116 | 124000 | 1237759885 | 2700 | 2700 | 2705 | 2700 | 1406 |
| 392 | 20250116 | 123900 | 1233961185 | 2700 | 2700 | 2700 | 2700 | 3315 |
| 393 | 20250116 | 123800 | 1225010685 | 2700 | 2695 | 2705 | 2695 | 955 |
| 394 | 20250116 | 123700 | 1222432550 | 2695 | 2710 | 2710 | 2695 | 3513 |
| 395 | 20250116 | 123600 | 1212950305 | 2705 | 2690 | 2710 | 2690 | 2617 |
| 396 | 20250116 | 123500 | 1205876585 | 2690 | 2685 | 2695 | 2685 | 905 |
| 397 | 20250116 | 123400 | 1203444135 | 2690 | 2685 | 2700 | 2680 | 2765 |
| 398 | 20250116 | 123300 | 1196020870 | 2705 | 2700 | 2705 | 2685 | 5124 |
| 399 | 20250116 | 123200 | 1182175105 | 2685 | 2690 | 2700 | 2685 | 10900 |
| 400 | 20250116 | 123100 | 1152757230 | 2695 | 2690 | 2695 | 2685 | 1851 |
| 401 | 20250116 | 123000 | 1147772490 | 2685 | 2685 | 2690 | 2685 | 386 |
| 402 | 20250116 | 122900 | 1146734320 | 2685 | 2685 | 2685 | 2675 | 3324 |
| 403 | 20250116 | 122800 | 1137825280 | 2685 | 2685 | 2685 | 2680 | 1252 |
| 404 | 20250116 | 122700 | 1134464095 | 2685 | 2685 | 2695 | 2685 | 2974 |
| 405 | 20250116 | 122600 | 1126459765 | 2685 | 2685 | 2690 | 2685 | 1283 |
| 406 | 20250116 | 122500 | 1123008905 | 2685 | 2680 | 2695 | 2680 | 3189 |
| 407 | 20250116 | 122400 | 1114426095 | 2680 | 2690 | 2690 | 2680 | 1344 |
| 408 | 20250116 | 122300 | 1110812105 | 2690 | 2685 | 2695 | 2675 | 19783 |
| 409 | 20250116 | 122200 | 1057587630 | 2680 | 2685 | 2695 | 2680 | 2056 |
| 410 | 20250116 | 122100 | 1052061170 | 2685 | 2680 | 2695 | 2675 | 5762 |
| 411 | 20250116 | 122000 | 1036583350 | 2680 | 2675 | 2685 | 2670 | 4501 |
| 412 | 20250116 | 121900 | 1024519345 | 2655 | 2660 | 2685 | 2655 | 13447 |
| 413 | 20250116 | 121800 | 988572710 | 2660 | 2660 | 2660 | 2655 | 153 |
| 414 | 20250116 | 121700 | 988165785 | 2660 | 2660 | 2665 | 2655 | 1833 |
| 415 | 20250116 | 121600 | 983290615 | 2660 | 2665 | 2665 | 2660 | 490 |
| 416 | 20250116 | 121500 | 981985210 | 2665 | 2665 | 2670 | 2665 | 751 |
| 417 | 20250116 | 121400 | 979983745 | 2660 | 2655 | 2660 | 2650 | 626 |
| 418 | 20250116 | 121300 | 978319945 | 2650 | 2655 | 2655 | 2645 | 1879 |
| 419 | 20250116 | 121200 | 973333255 | 2660 | 2655 | 2660 | 2655 | 208 |
| 420 | 20250116 | 121100 | 972780280 | 2655 | 2660 | 2660 | 2655 | 2832 |
| 421 | 20250116 | 121000 | 965250760 | 2660 | 2660 | 2665 | 2660 | 20 |
| 422 | 20250116 | 120900 | 965197555 | 2660 | 2675 | 2675 | 2660 | 5618 |
| 423 | 20250116 | 120800 | 950202835 | 2670 | 2665 | 2675 | 2665 | 3420 |
| 424 | 20250116 | 120700 | 941075730 | 2665 | 2665 | 2670 | 2660 | 4832 |
| 425 | 20250116 | 120600 | 928195175 | 2660 | 2660 | 2665 | 2660 | 2578 |
| 426 | 20250116 | 120500 | 921334160 | 2660 | 2655 | 2660 | 2650 | 1096 |
| 427 | 20250116 | 120400 | 918424445 | 2645 | 2650 | 2655 | 2645 | 844 |
| 428 | 20250116 | 120300 | 916186825 | 2650 | 2650 | 2655 | 2645 | 497 |
| 429 | 20250116 | 120200 | 914867860 | 2640 | 2640 | 2640 | 2640 | 102 |
| 430 | 20250116 | 120100 | 914598580 | 2655 | 2640 | 2655 | 2640 | 181 |
| 431 | 20250116 | 120000 | 914120725 | 2640 | 2640 | 2640 | 2640 | 121 |
| 432 | 20250116 | 115900 | 913801285 | 2640 | 2645 | 2650 | 2640 | 3313 |
| 433 | 20250116 | 115800 | 905031865 | 2640 | 2640 | 2640 | 2640 | 225 |
| 434 | 20250116 | 115700 | 904437865 | 2640 | 2640 | 2640 | 2640 | 242 |
| 435 | 20250116 | 115600 | 903798985 | 2640 | 2640 | 2640 | 2640 | 225 |
| 436 | 20250116 | 115500 | 903204985 | 2640 | 2640 | 2640 | 2640 | 0 |
| 437 | 20250116 | 115400 | 903204985 | 2640 | 2645 | 2645 | 2640 | 488 |
| 438 | 20250116 | 115300 | 901916660 | 2645 | 2645 | 2645 | 2640 | 466 |
| 439 | 20250116 | 115200 | 900684285 | 2645 | 2650 | 2650 | 2645 | 552 |
| 440 | 20250116 | 115100 | 899221745 | 2645 | 2645 | 2645 | 2640 | 457 |
| 441 | 20250116 | 115000 | 898013120 | 2640 | 2645 | 2645 | 2640 | 1202 |
| 442 | 20250116 | 114900 | 894834405 | 2640 | 2640 | 2640 | 2640 | 57 |
| 443 | 20250116 | 114800 | 894683925 | 2640 | 2640 | 2645 | 2635 | 1347 |
| 444 | 20250116 | 114700 | 891126115 | 2640 | 2640 | 2640 | 2640 | 1 |
| 445 | 20250116 | 114600 | 891123475 | 2635 | 2640 | 2640 | 2635 | 1588 |
| 446 | 20250116 | 114500 | 886931850 | 2640 | 2640 | 2640 | 2640 | 43 |
| 447 | 20250116 | 114400 | 886818330 | 2640 | 2640 | 2640 | 2640 | 42 |
| 448 | 20250116 | 114300 | 886707450 | 2640 | 2640 | 2640 | 2640 | 34 |
| 449 | 20250116 | 114200 | 886617690 | 2640 | 2640 | 2645 | 2640 | 344 |
| 450 | 20250116 | 114100 | 885709475 | 2640 | 2645 | 2645 | 2640 | 1083 |
| 451 | 20250116 | 114000 | 882845430 | 2645 | 2640 | 2645 | 2640 | 1198 |
| 452 | 20250116 | 113900 | 879682700 | 2635 | 2640 | 2640 | 2635 | 28 |
| 453 | 20250116 | 113800 | 879608785 | 2640 | 2645 | 2645 | 2635 | 472 |
| 454 | 20250116 | 113700 | 878360840 | 2635 | 2635 | 2635 | 2635 | 1273 |
| 455 | 20250116 | 113600 | 875006485 | 2635 | 2640 | 2640 | 2635 | 92 |
| 456 | 20250116 | 113500 | 874763750 | 2635 | 2635 | 2635 | 2635 | 12 |
| 457 | 20250116 | 113400 | 874732130 | 2635 | 2640 | 2640 | 2635 | 100 |
| 458 | 20250116 | 113300 | 874468165 | 2635 | 2635 | 2635 | 2630 | 1200 |
| 459 | 20250116 | 113200 | 871306600 | 2640 | 2645 | 2655 | 2635 | 4565 |
| 460 | 20250116 | 113100 | 859216570 | 2640 | 2640 | 2640 | 2635 | 558 |
| 461 | 20250116 | 113000 | 857743650 | 2640 | 2635 | 2640 | 2635 | 397 |
| 462 | 20250116 | 112900 | 856696350 | 2635 | 2635 | 2635 | 2635 | 1126 |
| 463 | 20250116 | 112800 | 853729340 | 2635 | 2635 | 2635 | 2635 | 227 |
| 464 | 20250116 | 112700 | 853131195 | 2635 | 2640 | 2640 | 2635 | 172 |
| 465 | 20250116 | 112600 | 852677180 | 2640 | 2640 | 2645 | 2640 | 570 |
| 466 | 20250116 | 112500 | 851170720 | 2635 | 2635 | 2640 | 2635 | 299 |
| 467 | 20250116 | 112400 | 850382055 | 2635 | 2630 | 2645 | 2630 | 5550 |
| 468 | 20250116 | 112300 | 835717525 | 2630 | 2630 | 2635 | 2630 | 1773 |
| 469 | 20250116 | 112200 | 831046545 | 2630 | 2640 | 2640 | 2630 | 1387 |
| 470 | 20250116 | 112100 | 827388695 | 2640 | 2640 | 2640 | 2640 | 2 |
| 471 | 20250116 | 112000 | 827383415 | 2635 | 2635 | 2635 | 2630 | 167 |
| 472 | 20250116 | 111900 | 826943425 | 2630 | 2640 | 2640 | 2630 | 1373 |
| 473 | 20250116 | 111800 | 823325720 | 2640 | 2640 | 2645 | 2635 | 345 |
| 474 | 20250116 | 111700 | 822414730 | 2640 | 2640 | 2640 | 2625 | 13558 |
| 475 | 20250116 | 111600 | 786642510 | 2635 | 2640 | 2640 | 2635 | 44 |
| 476 | 20250116 | 111500 | 786526380 | 2635 | 2625 | 2635 | 2620 | 9745 |
| 477 | 20250116 | 111400 | 760902175 | 2620 | 2620 | 2625 | 2620 | 2881 |
| 478 | 20250116 | 111300 | 753340600 | 2615 | 2615 | 2615 | 2610 | 357 |
| 479 | 20250116 | 111200 | 752407165 | 2620 | 2615 | 2620 | 2615 | 243 |
| 480 | 20250116 | 111100 | 751770600 | 2615 | 2610 | 2615 | 2610 | 277 |
| 481 | 20250116 | 111000 | 751046345 | 2610 | 2615 | 2620 | 2610 | 6846 |
| 482 | 20250116 | 110900 | 733166835 | 2615 | 2620 | 2620 | 2615 | 3 |
| 483 | 20250116 | 110800 | 733158985 | 2615 | 2615 | 2615 | 2615 | 3 |
| 484 | 20250116 | 110700 | 733151140 | 2615 | 2620 | 2620 | 2615 | 107 |
| 485 | 20250116 | 110600 | 732870835 | 2610 | 2610 | 2620 | 2610 | 4323 |
| 486 | 20250116 | 110500 | 721549165 | 2610 | 2615 | 2615 | 2610 | 229 |
| 487 | 20250116 | 110400 | 720950460 | 2615 | 2615 | 2620 | 2615 | 43 |
| 488 | 20250116 | 110300 | 720837825 | 2610 | 2615 | 2615 | 2610 | 499 |
| 489 | 20250116 | 110200 | 719533135 | 2615 | 2610 | 2615 | 2610 | 44 |
| 490 | 20250116 | 110100 | 719418095 | 2610 | 2615 | 2615 | 2605 | 2118 |
| 491 | 20250116 | 110000 | 713888475 | 2610 | 2610 | 2620 | 2610 | 1228 |
| 492 | 20250116 | 105900 | 710676980 | 2610 | 2610 | 2615 | 2610 | 128 |
| 493 | 20250116 | 105800 | 710342315 | 2605 | 2605 | 2605 | 2605 | 0 |
| 494 | 20250116 | 105700 | 710342315 | 2605 | 2605 | 2605 | 2605 | 0 |
| 495 | 20250116 | 105600 | 710342315 | 2605 | 2605 | 2605 | 2605 | 1142 |
| 496 | 20250116 | 105500 | 707367405 | 2605 | 2610 | 2615 | 2600 | 9263 |
| 497 | 20250116 | 105400 | 683186400 | 2600 | 2600 | 2600 | 2600 | 1 |
| 498 | 20250116 | 105300 | 683183800 | 2600 | 2605 | 2610 | 2600 | 7712 |
| 499 | 20250116 | 105200 | 663088150 | 2605 | 2605 | 2605 | 2605 | 11 |
| 500 | 20250116 | 105100 | 663059495 | 2605 | 2605 | 2605 | 2605 | 26 |
| 501 | 20250116 | 105000 | 662991765 | 2605 | 2600 | 2605 | 2600 | 350 |
| 502 | 20250116 | 104900 | 662080185 | 2600 | 2605 | 2605 | 2600 | 551 |
| 503 | 20250116 | 104800 | 660645080 | 2605 | 2605 | 2605 | 2605 | 0 |
| 504 | 20250116 | 104700 | 660645080 | 2605 | 2605 | 2605 | 2605 | 177 |
| 505 | 20250116 | 104600 | 660183995 | 2600 | 2605 | 2605 | 2600 | 377 |
| 506 | 20250116 | 104500 | 659203465 | 2605 | 2605 | 2605 | 2600 | 37 |
| 507 | 20250116 | 104400 | 659107105 | 2605 | 2605 | 2610 | 2600 | 1659 |
| 508 | 20250116 | 104300 | 654779900 | 2600 | 2600 | 2600 | 2600 | 427 |
| 509 | 20250116 | 104200 | 653669700 | 2600 | 2600 | 2605 | 2600 | 3 |
| 510 | 20250116 | 104100 | 653661895 | 2600 | 2600 | 2600 | 2600 | 2710 |
| 511 | 20250116 | 104000 | 646615895 | 2600 | 2605 | 2610 | 2600 | 4609 |
| 512 | 20250116 | 103900 | 634610095 | 2610 | 2605 | 2610 | 2605 | 2 |
| 513 | 20250116 | 103800 | 634604880 | 2605 | 2605 | 2605 | 2605 | 76 |
| 514 | 20250116 | 103700 | 634406900 | 2605 | 2605 | 2605 | 2605 | 0 |
| 515 | 20250116 | 103600 | 634406900 | 2605 | 2605 | 2610 | 2605 | 17 |
| 516 | 20250116 | 103500 | 634362565 | 2605 | 2610 | 2610 | 2605 | 8489 |
| 517 | 20250116 | 103400 | 612211455 | 2610 | 2605 | 2610 | 2605 | 106 |
| 518 | 20250116 | 103300 | 611935160 | 2605 | 2605 | 2605 | 2605 | 113 |
| 519 | 20250116 | 103200 | 611640795 | 2605 | 2605 | 2605 | 2605 | 0 |
| 520 | 20250116 | 103100 | 611640795 | 2605 | 2610 | 2610 | 2605 | 55 |
| 521 | 20250116 | 103000 | 611497270 | 2610 | 2605 | 2615 | 2605 | 18 |
| 522 | 20250116 | 102900 | 611450320 | 2605 | 2605 | 2615 | 2605 | 595 |
| 523 | 20250116 | 102800 | 609896515 | 2605 | 2610 | 2615 | 2605 | 256 |
| 524 | 20250116 | 102700 | 609228405 | 2605 | 2605 | 2605 | 2605 | 75 |
| 525 | 20250116 | 102600 | 609033030 | 2605 | 2615 | 2615 | 2605 | 6155 |
| 526 | 20250116 | 102500 | 592956870 | 2610 | 2620 | 2620 | 2610 | 1139 |
| 527 | 20250116 | 102400 | 589978730 | 2620 | 2620 | 2620 | 2615 | 233 |
| 528 | 20250116 | 102300 | 589368370 | 2615 | 2615 | 2615 | 2610 | 401 |
| 529 | 20250116 | 102200 | 588319835 | 2615 | 2615 | 2615 | 2615 | 449 |
| 530 | 20250116 | 102100 | 587145700 | 2615 | 2610 | 2620 | 2605 | 9188 |
| 531 | 20250116 | 102000 | 563109055 | 2610 | 2600 | 2610 | 2600 | 7 |
| 532 | 20250116 | 101900 | 563090795 | 2600 | 2610 | 2610 | 2600 | 6060 |
| 533 | 20250116 | 101800 | 547279760 | 2605 | 2605 | 2610 | 2600 | 1801 |
| 534 | 20250116 | 101700 | 542582950 | 2605 | 2610 | 2615 | 2600 | 1278 |
| 535 | 20250116 | 101600 | 539243480 | 2605 | 2600 | 2615 | 2600 | 1278 |
| 536 | 20250116 | 101500 | 535913500 | 2595 | 2605 | 2605 | 2595 | 2685 |
| 537 | 20250116 | 101400 | 528921505 | 2605 | 2610 | 2610 | 2605 | 1752 |
| 538 | 20250116 | 101300 | 524351160 | 2610 | 2610 | 2610 | 2605 | 722 |
| 539 | 20250116 | 101200 | 522467015 | 2605 | 2605 | 2610 | 2600 | 2312 |
| 540 | 20250116 | 101100 | 516438000 | 2600 | 2600 | 2605 | 2595 | 1352 |
| 541 | 20250116 | 101000 | 512918945 | 2595 | 2595 | 2605 | 2590 | 1604 |
| 542 | 20250116 | 100900 | 508748810 | 2595 | 2595 | 2605 | 2590 | 4928 |
| 543 | 20250116 | 100800 | 495923635 | 2595 | 2600 | 2600 | 2590 | 400 |
| 544 | 20250116 | 100700 | 494884530 | 2600 | 2600 | 2600 | 2600 | 2362 |
| 545 | 20250116 | 100600 | 488743330 | 2600 | 2605 | 2605 | 2600 | 241 |
| 546 | 20250116 | 100500 | 488115635 | 2600 | 2600 | 2605 | 2600 | 570 |
| 547 | 20250116 | 100400 | 486632575 | 2605 | 2605 | 2605 | 2600 | 16780 |
| 548 | 20250116 | 100300 | 442963340 | 2605 | 2605 | 2610 | 2600 | 7867 |
| 549 | 20250116 | 100200 | 422473580 | 2600 | 2575 | 2605 | 2575 | 10108 |
| 550 | 20250116 | 100100 | 396255665 | 2580 | 2580 | 2580 | 2575 | 1805 |
| 551 | 20250116 | 100000 | 391599420 | 2575 | 2575 | 2575 | 2575 | 0 |
| 552 | 20250116 | 095900 | 391599420 | 2575 | 2580 | 2580 | 2575 | 961 |
| 553 | 20250116 | 095800 | 389120480 | 2580 | 2580 | 2585 | 2580 | 9209 |
| 554 | 20250116 | 095700 | 365356025 | 2575 | 2575 | 2575 | 2570 | 812 |
| 555 | 20250116 | 095600 | 363266185 | 2575 | 2575 | 2575 | 2575 | 3 |
| 556 | 20250116 | 095500 | 363258460 | 2575 | 2575 | 2575 | 2575 | 0 |
| 557 | 20250116 | 095400 | 363258460 | 2575 | 2575 | 2575 | 2575 | 4 |
| 558 | 20250116 | 095300 | 363248160 | 2575 | 2570 | 2575 | 2565 | 251 |
| 559 | 20250116 | 095200 | 362603085 | 2565 | 2570 | 2570 | 2565 | 329 |
| 560 | 20250116 | 095100 | 361759195 | 2565 | 2565 | 2565 | 2565 | 271 |
| 561 | 20250116 | 095000 | 361064080 | 2565 | 2570 | 2575 | 2565 | 3492 |
| 562 | 20250116 | 094900 | 352090765 | 2570 | 2570 | 2580 | 2565 | 1168 |
| 563 | 20250116 | 094800 | 349080865 | 2570 | 2565 | 2570 | 2565 | 191 |
| 564 | 20250116 | 094700 | 348590070 | 2565 | 2575 | 2575 | 2565 | 1854 |
| 565 | 20250116 | 094600 | 343817100 | 2575 | 2565 | 2575 | 2565 | 3480 |
| 566 | 20250116 | 094500 | 334856255 | 2565 | 2565 | 2570 | 2565 | 619 |
| 567 | 20250116 | 094400 | 333265650 | 2565 | 2575 | 2575 | 2565 | 848 |
| 568 | 20250116 | 094300 | 331083020 | 2575 | 2580 | 2580 | 2570 | 37 |
| 569 | 20250116 | 094200 | 330987655 | 2575 | 2570 | 2580 | 2560 | 9853 |
| 570 | 20250116 | 094100 | 305678435 | 2570 | 2580 | 2580 | 2570 | 1921 |
| 571 | 20250116 | 094000 | 300726975 | 2580 | 2580 | 2585 | 2575 | 2052 |
| 572 | 20250116 | 093900 | 295432840 | 2565 | 2575 | 2575 | 2565 | 1296 |
| 573 | 20250116 | 093800 | 292108460 | 2575 | 2565 | 2585 | 2565 | 5916 |
| 574 | 20250116 | 093700 | 276882690 | 2565 | 2575 | 2575 | 2565 | 6576 |
| 575 | 20250116 | 093600 | 259980010 | 2570 | 2580 | 2580 | 2570 | 3925 |
| 576 | 20250116 | 093500 | 249868230 | 2580 | 2580 | 2580 | 2580 | 60 |
| 577 | 20250116 | 093400 | 249713430 | 2580 | 2575 | 2585 | 2575 | 1574 |
| 578 | 20250116 | 093300 | 245648960 | 2575 | 2585 | 2585 | 2575 | 1783 |
| 579 | 20250116 | 093200 | 241048860 | 2585 | 2585 | 2585 | 2580 | 564 |
| 580 | 20250116 | 093100 | 239591175 | 2585 | 2580 | 2585 | 2580 | 3413 |
| 581 | 20250116 | 093000 | 230770240 | 2580 | 2580 | 2585 | 2575 | 4861 |
| 582 | 20250116 | 092900 | 218229885 | 2580 | 2585 | 2595 | 2580 | 1945 |
| 583 | 20250116 | 092800 | 213189030 | 2580 | 2590 | 2590 | 2580 | 1247 |
| 584 | 20250116 | 092700 | 209965875 | 2575 | 2585 | 2585 | 2575 | 5858 |
| 585 | 20250116 | 092600 | 194852205 | 2585 | 2590 | 2590 | 2580 | 1711 |
| 586 | 20250116 | 092500 | 190426525 | 2585 | 2585 | 2585 | 2580 | 1263 |
| 587 | 20250116 | 092400 | 187162130 | 2580 | 2575 | 2590 | 2575 | 3219 |
| 588 | 20250116 | 092300 | 178840680 | 2575 | 2585 | 2585 | 2575 | 2386 |
| 589 | 20250116 | 092200 | 172683950 | 2585 | 2585 | 2590 | 2580 | 119 |
| 590 | 20250116 | 092100 | 172376305 | 2585 | 2575 | 2590 | 2575 | 525 |
| 591 | 20250116 | 092000 | 171021760 | 2580 | 2595 | 2595 | 2575 | 6361 |
| 592 | 20250116 | 091900 | 154554350 | 2590 | 2590 | 2595 | 2590 | 1060 |
| 593 | 20250116 | 091800 | 151805735 | 2590 | 2575 | 2595 | 2575 | 3799 |
| 594 | 20250116 | 091700 | 141976450 | 2575 | 2570 | 2580 | 2565 | 498 |
| 595 | 20250116 | 091600 | 140695355 | 2570 | 2565 | 2570 | 2560 | 2617 |
| 596 | 20250116 | 091500 | 133972685 | 2565 | 2570 | 2570 | 2565 | 1014 |
| 597 | 20250116 | 091400 | 131371125 | 2575 | 2570 | 2580 | 2565 | 122 |
| 598 | 20250116 | 091300 | 131057250 | 2570 | 2565 | 2575 | 2565 | 5539 |
| 599 | 20250116 | 091200 | 116813180 | 2565 | 2555 | 2565 | 2550 | 1808 |
| 600 | 20250116 | 091100 | 112194415 | 2545 | 2550 | 2555 | 2545 | 1438 |
| 601 | 20250116 | 091000 | 108524475 | 2550 | 2560 | 2560 | 2550 | 1359 |
| 602 | 20250116 | 090900 | 105051620 | 2560 | 2555 | 2560 | 2550 | 350 |
| 603 | 20250116 | 090800 | 104158825 | 2555 | 2550 | 2555 | 2550 | 957 |
| 604 | 20250116 | 090700 | 101713910 | 2550 | 2550 | 2555 | 2550 | 1166 |
| 605 | 20250116 | 090600 | 98735470 | 2550 | 2565 | 2570 | 2545 | 11814 |
| 606 | 20250116 | 090500 | 68524765 | 2560 | 2565 | 2570 | 2540 | 5682 |
| 607 | 20250116 | 090400 | 54011455 | 2565 | 2575 | 2590 | 2565 | 2668 |
| 608 | 20250116 | 090300 | 47141945 | 2575 | 2555 | 2575 | 2555 | 8774 |
| 609 | 20250116 | 090200 | 24627675 | 2555 | 2550 | 2570 | 2545 | 2080 |
| 610 | 20250116 | 090100 | 19310315 | 2550 | 2545 | 2565 | 2545 | 2193 |
| 611 | 20250116 | 090000 | 13705945 | 2545 | 2575 | 2575 | 2525 | 5114 |