30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 3 | 20250121 | 191100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20250121 | 191000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20250121 | 190900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20250121 | 190800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20250121 | 190700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20250121 | 190600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20250121 | 190500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20250121 | 190400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20250121 | 190300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20250121 | 190200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20250121 | 190100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20250121 | 190000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20250121 | 185900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20250121 | 185800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20250121 | 185700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20250121 | 185600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20250121 | 185500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20250121 | 185400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20250121 | 185300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20250121 | 185200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20250121 | 185100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20250121 | 185000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20250121 | 184900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20250121 | 184800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20250121 | 184700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20250121 | 184600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20250121 | 184500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20250121 | 184400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20250121 | 184300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20250121 | 184200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 33 | 20250121 | 184100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20250121 | 184000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20250121 | 183900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20250121 | 183800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20250121 | 183700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20250121 | 183600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20250121 | 183500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20250121 | 183400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20250121 | 183300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20250121 | 183200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20250121 | 183100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20250121 | 183000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20250121 | 182900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20250121 | 182800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20250121 | 182700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20250121 | 182600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20250121 | 182500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20250121 | 182400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20250121 | 182300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20250121 | 182200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20250121 | 182100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20250121 | 182000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20250121 | 181900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20250121 | 181800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20250121 | 181700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20250121 | 181600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20250121 | 181500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20250121 | 181400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20250121 | 181300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20250121 | 181200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 63 | 20250121 | 181100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20250121 | 181000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20250121 | 180900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20250121 | 180800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20250121 | 180700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20250121 | 180600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20250121 | 180500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20250121 | 180400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20250121 | 180300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20250121 | 180200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20250121 | 180100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20250121 | 180000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20250121 | 175900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20250121 | 175800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20250121 | 175700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20250121 | 175600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20250121 | 175500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20250121 | 175400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20250121 | 175300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20250121 | 175200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20250121 | 175100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20250121 | 175000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20250121 | 174900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20250121 | 174800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20250121 | 174700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20250121 | 174600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20250121 | 174500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20250121 | 174400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20250121 | 174300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20250121 | 174200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 93 | 20250121 | 174100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20250121 | 174000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20250121 | 173900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20250121 | 173800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20250121 | 173700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20250121 | 173600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20250121 | 173500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20250121 | 173400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20250121 | 173300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20250121 | 173200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20250121 | 173100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20250121 | 173000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20250121 | 172900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20250121 | 172800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20250121 | 172700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20250121 | 172600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20250121 | 172500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20250121 | 172400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20250121 | 172300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20250121 | 172200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20250121 | 172100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20250121 | 172000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20250121 | 171900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20250121 | 171800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20250121 | 171700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20250121 | 171600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20250121 | 171500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20250121 | 171400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20250121 | 171300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20250121 | 171200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 123 | 20250121 | 171100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20250121 | 171000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20250121 | 170900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20250121 | 170800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20250121 | 170700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20250121 | 170600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20250121 | 170500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20250121 | 170400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20250121 | 170300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20250121 | 170200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20250121 | 170100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20250121 | 170000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20250121 | 165900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20250121 | 165800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20250121 | 165700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20250121 | 165600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20250121 | 165500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20250121 | 165400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20250121 | 165300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20250121 | 165200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20250121 | 165100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20250121 | 165000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20250121 | 164900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20250121 | 164800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20250121 | 164700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20250121 | 164600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20250121 | 164500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20250121 | 164400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20250121 | 164300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20250121 | 164200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 153 | 20250121 | 164100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20250121 | 164000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20250121 | 163900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20250121 | 163800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20250121 | 163700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20250121 | 163600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20250121 | 163500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20250121 | 163400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20250121 | 163300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20250121 | 163200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20250121 | 163100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20250121 | 163000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20250121 | 162900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20250121 | 162800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20250121 | 162700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20250121 | 162600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20250121 | 162500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20250121 | 162400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20250121 | 162300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20250121 | 162200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20250121 | 162100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20250121 | 162000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20250121 | 161900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20250121 | 161800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20250121 | 161700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20250121 | 161600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20250121 | 161500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20250121 | 161400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20250121 | 161300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20250121 | 161200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 183 | 20250121 | 161100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20250121 | 161000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20250121 | 160900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20250121 | 160800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20250121 | 160700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20250121 | 160600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20250121 | 160500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20250121 | 160400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20250121 | 160300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20250121 | 160200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20250121 | 160100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20250121 | 160000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20250121 | 155900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20250121 | 155800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20250121 | 155700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20250121 | 155600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20250121 | 155500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20250121 | 155400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20250121 | 155300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20250121 | 155200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20250121 | 155100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20250121 | 155000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20250121 | 154900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20250121 | 154800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20250121 | 154700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20250121 | 154600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20250121 | 154500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20250121 | 154400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20250121 | 154300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20250121 | 154200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 213 | 20250121 | 154100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20250121 | 154000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20250121 | 153900 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20250121 | 153800 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20250121 | 153700 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20250121 | 153600 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20250121 | 153500 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20250121 | 153400 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20250121 | 153300 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20250121 | 153200 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20250121 | 153100 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20250121 | 153000 | 1376955765 | 2305 | 2305 | 2305 | 2305 | 15503 |
| 225 | 20250121 | 152900 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20250121 | 152800 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20250121 | 152700 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20250121 | 152600 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20250121 | 152500 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20250121 | 152400 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20250121 | 152300 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20250121 | 152200 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20250121 | 152100 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20250121 | 152000 | 1341221350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 235 | 20250121 | 151900 | 1341221350 | 2320 | 2320 | 2320 | 2315 | 1617 |
| 236 | 20250121 | 151800 | 1337477765 | 2320 | 2320 | 2320 | 2315 | 2363 |
| 237 | 20250121 | 151700 | 1331998495 | 2320 | 2325 | 2325 | 2310 | 24678 |
| 238 | 20250121 | 151600 | 1274936230 | 2320 | 2315 | 2320 | 2310 | 4173 |
| 239 | 20250121 | 151500 | 1265266675 | 2320 | 2320 | 2320 | 2320 | 3 |
| 240 | 20250121 | 151400 | 1265259715 | 2315 | 2320 | 2320 | 2315 | 4063 |
| 241 | 20250121 | 151300 | 1255844555 | 2320 | 2320 | 2320 | 2315 | 45 |
| 242 | 20250121 | 151200 | 1255740240 | 2320 | 2320 | 2320 | 2320 | 54 |
| 243 | 20250121 | 151100 | 1255614960 | 2315 | 2315 | 2315 | 2315 | 1567 |
| 244 | 20250121 | 151000 | 1251987355 | 2315 | 2315 | 2315 | 2315 | 5249 |
| 245 | 20250121 | 150900 | 1239835920 | 2315 | 2315 | 2315 | 2315 | 201 |
| 246 | 20250121 | 150800 | 1239370605 | 2315 | 2320 | 2320 | 2315 | 1555 |
| 247 | 20250121 | 150700 | 1235767555 | 2320 | 2315 | 2320 | 2315 | 3045 |
| 248 | 20250121 | 150600 | 1228708160 | 2320 | 2320 | 2320 | 2320 | 560 |
| 249 | 20250121 | 150500 | 1227408960 | 2320 | 2320 | 2320 | 2320 | 34 |
| 250 | 20250121 | 150400 | 1227330080 | 2320 | 2320 | 2320 | 2320 | 181 |
| 251 | 20250121 | 150300 | 1226910160 | 2315 | 2315 | 2315 | 2315 | 1 |
| 252 | 20250121 | 150200 | 1226907845 | 2320 | 2320 | 2320 | 2315 | 473 |
| 253 | 20250121 | 150100 | 1225810985 | 2320 | 2320 | 2320 | 2320 | 153 |
| 254 | 20250121 | 150000 | 1225456025 | 2320 | 2320 | 2320 | 2320 | 1 |
| 255 | 20250121 | 145900 | 1225453705 | 2320 | 2320 | 2320 | 2320 | 36 |
| 256 | 20250121 | 145800 | 1225370185 | 2320 | 2320 | 2320 | 2320 | 947 |
| 257 | 20250121 | 145700 | 1223173145 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20250121 | 145600 | 1223173145 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 259 | 20250121 | 145500 | 1220853145 | 2320 | 2315 | 2320 | 2315 | 1382 |
| 260 | 20250121 | 145400 | 1217647905 | 2315 | 2320 | 2320 | 2315 | 5924 |
| 261 | 20250121 | 145300 | 1203904335 | 2320 | 2320 | 2320 | 2320 | 202 |
| 262 | 20250121 | 145200 | 1203435695 | 2320 | 2320 | 2320 | 2320 | 355 |
| 263 | 20250121 | 145100 | 1202612095 | 2320 | 2315 | 2320 | 2315 | 231 |
| 264 | 20250121 | 145000 | 1202077275 | 2320 | 2320 | 2320 | 2320 | 2367 |
| 265 | 20250121 | 144900 | 1196585835 | 2320 | 2325 | 2325 | 2320 | 13902 |
| 266 | 20250121 | 144800 | 1164296815 | 2330 | 2330 | 2330 | 2330 | 1500 |
| 267 | 20250121 | 144700 | 1160801815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 268 | 20250121 | 144600 | 1160801815 | 2330 | 2330 | 2330 | 2330 | 201 |
| 269 | 20250121 | 144500 | 1160333485 | 2330 | 2330 | 2330 | 2330 | 3 |
| 270 | 20250121 | 144400 | 1160326495 | 2330 | 2330 | 2330 | 2330 | 2750 |
| 271 | 20250121 | 144300 | 1153918995 | 2325 | 2325 | 2325 | 2325 | 10 |
| 272 | 20250121 | 144200 | 1153895745 | 2330 | 2330 | 2330 | 2325 | 4797 |
| 273 | 20250121 | 144100 | 1142723015 | 2335 | 2335 | 2335 | 2335 | 50 |
| 274 | 20250121 | 144000 | 1142606265 | 2330 | 2325 | 2330 | 2325 | 1320 |
| 275 | 20250121 | 143900 | 1139530670 | 2320 | 2320 | 2330 | 2320 | 2215 |
| 276 | 20250121 | 143800 | 1134380310 | 2325 | 2325 | 2325 | 2320 | 1862 |
| 277 | 20250121 | 143700 | 1130057920 | 2320 | 2325 | 2325 | 2320 | 4860 |
| 278 | 20250121 | 143600 | 1118776710 | 2325 | 2325 | 2325 | 2320 | 39 |
| 279 | 20250121 | 143500 | 1118686040 | 2325 | 2325 | 2325 | 2325 | 205 |
| 280 | 20250121 | 143400 | 1118209415 | 2320 | 2325 | 2325 | 2320 | 1036 |
| 281 | 20250121 | 143300 | 1115800725 | 2325 | 2320 | 2325 | 2320 | 618 |
| 282 | 20250121 | 143200 | 1114366380 | 2325 | 2320 | 2325 | 2320 | 9 |
| 283 | 20250121 | 143100 | 1114345465 | 2320 | 2325 | 2325 | 2320 | 1539 |
| 284 | 20250121 | 143000 | 1110774835 | 2325 | 2325 | 2325 | 2325 | 130 |
| 285 | 20250121 | 142900 | 1110472585 | 2330 | 2330 | 2330 | 2330 | 41 |
| 286 | 20250121 | 142800 | 1110377055 | 2325 | 2330 | 2330 | 2325 | 3315 |
| 287 | 20250121 | 142700 | 1102669170 | 2330 | 2330 | 2330 | 2330 | 209 |
| 288 | 20250121 | 142600 | 1102182200 | 2325 | 2325 | 2325 | 2325 | 886 |
| 289 | 20250121 | 142500 | 1100122250 | 2325 | 2325 | 2325 | 2325 | 0 |
| 290 | 20250121 | 142400 | 1100122250 | 2325 | 2325 | 2325 | 2325 | 0 |
| 291 | 20250121 | 142300 | 1100122250 | 2325 | 2330 | 2330 | 2325 | 1704 |
| 292 | 20250121 | 142200 | 1096160300 | 2325 | 2330 | 2330 | 2325 | 290 |
| 293 | 20250121 | 142100 | 1095485550 | 2335 | 2335 | 2335 | 2325 | 11743 |
| 294 | 20250121 | 142000 | 1068140020 | 2335 | 2335 | 2335 | 2335 | 60 |
| 295 | 20250121 | 141900 | 1067999920 | 2335 | 2335 | 2335 | 2335 | 100 |
| 296 | 20250121 | 141800 | 1067766420 | 2335 | 2340 | 2340 | 2335 | 2130 |
| 297 | 20250121 | 141700 | 1062792720 | 2340 | 2340 | 2340 | 2340 | 300 |
| 298 | 20250121 | 141600 | 1062090720 | 2340 | 2340 | 2340 | 2340 | 0 |
| 299 | 20250121 | 141500 | 1062090720 | 2340 | 2340 | 2340 | 2340 | 1 |
| 300 | 20250121 | 141400 | 1062088380 | 2340 | 2340 | 2340 | 2340 | 275 |
| 301 | 20250121 | 141300 | 1061444880 | 2335 | 2340 | 2340 | 2335 | 1807 |
| 302 | 20250121 | 141200 | 1057225260 | 2340 | 2335 | 2340 | 2335 | 8 |
| 303 | 20250121 | 141100 | 1057206575 | 2345 | 2345 | 2345 | 2345 | 210 |
| 304 | 20250121 | 141000 | 1056714125 | 2345 | 2345 | 2345 | 2345 | 100 |
| 305 | 20250121 | 140900 | 1056479625 | 2345 | 2345 | 2345 | 2335 | 256 |
| 306 | 20250121 | 140800 | 1055881845 | 2335 | 2340 | 2340 | 2335 | 16461 |
| 307 | 20250121 | 140700 | 1017426565 | 2345 | 2345 | 2345 | 2345 | 0 |
| 308 | 20250121 | 140600 | 1017426565 | 2345 | 2345 | 2345 | 2345 | 222 |
| 309 | 20250121 | 140500 | 1016905975 | 2345 | 2345 | 2345 | 2345 | 5 |
| 310 | 20250121 | 140400 | 1016894250 | 2345 | 2345 | 2345 | 2345 | 505 |
| 311 | 20250121 | 140300 | 1015710025 | 2340 | 2345 | 2345 | 2340 | 10704 |
| 312 | 20250121 | 140200 | 990662065 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 313 | 20250121 | 140100 | 988322065 | 2340 | 2340 | 2340 | 2340 | 0 |
| 314 | 20250121 | 140000 | 988322065 | 2340 | 2340 | 2340 | 2340 | 4986 |
| 315 | 20250121 | 135900 | 976654825 | 2340 | 2345 | 2345 | 2340 | 22504 |
| 316 | 20250121 | 135800 | 923908090 | 2345 | 2345 | 2345 | 2345 | 2130 |
| 317 | 20250121 | 135700 | 918913240 | 2345 | 2345 | 2345 | 2345 | 959 |
| 318 | 20250121 | 135600 | 916664385 | 2350 | 2350 | 2350 | 2350 | 1239 |
| 319 | 20250121 | 135500 | 913752735 | 2350 | 2350 | 2350 | 2350 | 0 |
| 320 | 20250121 | 135400 | 913752735 | 2350 | 2350 | 2350 | 2350 | 0 |
| 321 | 20250121 | 135300 | 913752735 | 2350 | 2350 | 2350 | 2350 | 326 |
| 322 | 20250121 | 135200 | 912986635 | 2350 | 2350 | 2350 | 2350 | 730 |
| 323 | 20250121 | 135100 | 911271135 | 2350 | 2350 | 2350 | 2350 | 1 |
| 324 | 20250121 | 135000 | 911268785 | 2350 | 2350 | 2350 | 2350 | 3006 |
| 325 | 20250121 | 134900 | 904204685 | 2350 | 2350 | 2350 | 2350 | 4 |
| 326 | 20250121 | 134800 | 904195285 | 2350 | 2350 | 2350 | 2350 | 74 |
| 327 | 20250121 | 134700 | 904021385 | 2345 | 2345 | 2345 | 2345 | 9 |
| 328 | 20250121 | 134600 | 904000280 | 2345 | 2350 | 2350 | 2345 | 402 |
| 329 | 20250121 | 134500 | 903055590 | 2350 | 2350 | 2350 | 2350 | 1669 |
| 330 | 20250121 | 134400 | 899133440 | 2350 | 2350 | 2350 | 2350 | 500 |
| 331 | 20250121 | 134300 | 897958440 | 2350 | 2350 | 2350 | 2350 | 502 |
| 332 | 20250121 | 134200 | 896778740 | 2345 | 2345 | 2345 | 2345 | 500 |
| 333 | 20250121 | 134100 | 895606240 | 2350 | 2355 | 2355 | 2350 | 91 |
| 334 | 20250121 | 134000 | 895392170 | 2350 | 2350 | 2350 | 2350 | 100 |
| 335 | 20250121 | 133900 | 895157170 | 2345 | 2350 | 2350 | 2345 | 290 |
| 336 | 20250121 | 133800 | 894476465 | 2350 | 2350 | 2350 | 2350 | 1407 |
| 337 | 20250121 | 133700 | 891170015 | 2350 | 2350 | 2350 | 2350 | 0 |
| 338 | 20250121 | 133600 | 891170015 | 2350 | 2350 | 2350 | 2350 | 836 |
| 339 | 20250121 | 133500 | 889205415 | 2350 | 2350 | 2350 | 2350 | 100 |
| 340 | 20250121 | 133400 | 888970415 | 2350 | 2350 | 2350 | 2350 | 0 |
| 341 | 20250121 | 133300 | 888970415 | 2350 | 2350 | 2350 | 2350 | 1915 |
| 342 | 20250121 | 133200 | 884470165 | 2350 | 2350 | 2350 | 2350 | 3026 |
| 343 | 20250121 | 133100 | 877359065 | 2355 | 2355 | 2355 | 2355 | 0 |
| 344 | 20250121 | 133000 | 877359065 | 2355 | 2355 | 2355 | 2355 | 30 |
| 345 | 20250121 | 132900 | 877288415 | 2355 | 2355 | 2355 | 2355 | 53 |
| 346 | 20250121 | 132800 | 877163600 | 2355 | 2355 | 2355 | 2355 | 315 |
| 347 | 20250121 | 132700 | 876421775 | 2355 | 2355 | 2355 | 2355 | 54 |
| 348 | 20250121 | 132600 | 876294605 | 2355 | 2355 | 2355 | 2355 | 33 |
| 349 | 20250121 | 132500 | 876216890 | 2355 | 2355 | 2355 | 2350 | 2048 |
| 350 | 20250121 | 132400 | 871403850 | 2355 | 2355 | 2355 | 2355 | 2312 |
| 351 | 20250121 | 132300 | 865959090 | 2355 | 2355 | 2355 | 2355 | 21 |
| 352 | 20250121 | 132200 | 865909635 | 2355 | 2355 | 2355 | 2355 | 520 |
| 353 | 20250121 | 132100 | 864685035 | 2355 | 2355 | 2355 | 2355 | 25 |
| 354 | 20250121 | 132000 | 864626160 | 2355 | 2355 | 2355 | 2355 | 172 |
| 355 | 20250121 | 131900 | 864221100 | 2355 | 2350 | 2355 | 2350 | 37 |
| 356 | 20250121 | 131800 | 864134110 | 2355 | 2355 | 2355 | 2355 | 10 |
| 357 | 20250121 | 131700 | 864110560 | 2355 | 2350 | 2355 | 2350 | 1805 |
| 358 | 20250121 | 131600 | 859868785 | 2355 | 2355 | 2355 | 2355 | 10 |
| 359 | 20250121 | 131500 | 859845235 | 2355 | 2355 | 2355 | 2355 | 30 |
| 360 | 20250121 | 131400 | 859774585 | 2355 | 2355 | 2355 | 2355 | 2 |
| 361 | 20250121 | 131300 | 859769875 | 2355 | 2355 | 2355 | 2355 | 2 |
| 362 | 20250121 | 131200 | 859765165 | 2355 | 2355 | 2355 | 2355 | 1486 |
| 363 | 20250121 | 131100 | 856265635 | 2355 | 2355 | 2360 | 2355 | 1103 |
| 364 | 20250121 | 131000 | 853668065 | 2355 | 2355 | 2355 | 2355 | 2 |
| 365 | 20250121 | 130900 | 853663355 | 2350 | 2350 | 2350 | 2350 | 2870 |
| 366 | 20250121 | 130800 | 846918855 | 2355 | 2355 | 2360 | 2355 | 349 |
| 367 | 20250121 | 130700 | 846096955 | 2360 | 2355 | 2360 | 2355 | 525 |
| 368 | 20250121 | 130600 | 844860575 | 2360 | 2360 | 2360 | 2360 | 1 |
| 369 | 20250121 | 130500 | 844858215 | 2355 | 2355 | 2355 | 2355 | 5 |
| 370 | 20250121 | 130400 | 844846440 | 2355 | 2355 | 2355 | 2355 | 10 |
| 371 | 20250121 | 130300 | 844822890 | 2355 | 2355 | 2355 | 2355 | 193 |
| 372 | 20250121 | 130200 | 844368375 | 2355 | 2355 | 2355 | 2355 | 1 |
| 373 | 20250121 | 130100 | 844366020 | 2355 | 2355 | 2355 | 2355 | 0 |
| 374 | 20250121 | 130000 | 844366020 | 2355 | 2355 | 2355 | 2350 | 1699 |
| 375 | 20250121 | 125900 | 840369875 | 2355 | 2355 | 2355 | 2355 | 202 |
| 376 | 20250121 | 125800 | 839894165 | 2355 | 2355 | 2355 | 2355 | 927 |
| 377 | 20250121 | 125700 | 837711080 | 2360 | 2360 | 2360 | 2360 | 10 |
| 378 | 20250121 | 125600 | 837687480 | 2360 | 2360 | 2360 | 2360 | 50 |
| 379 | 20250121 | 125500 | 837569480 | 2360 | 2360 | 2360 | 2360 | 500 |
| 380 | 20250121 | 125400 | 836389480 | 2360 | 2360 | 2360 | 2360 | 5 |
| 381 | 20250121 | 125300 | 836377680 | 2355 | 2360 | 2360 | 2355 | 18 |
| 382 | 20250121 | 125200 | 836335205 | 2355 | 2355 | 2355 | 2355 | 304 |
| 383 | 20250121 | 125100 | 835619285 | 2360 | 2360 | 2360 | 2360 | 550 |
| 384 | 20250121 | 125000 | 834321285 | 2360 | 2360 | 2360 | 2360 | 600 |
| 385 | 20250121 | 124900 | 832905285 | 2360 | 2360 | 2360 | 2360 | 10 |
| 386 | 20250121 | 124800 | 832881685 | 2355 | 2355 | 2355 | 2355 | 376 |
| 387 | 20250121 | 124700 | 831996205 | 2355 | 2355 | 2355 | 2355 | 467 |
| 388 | 20250121 | 124600 | 830896420 | 2355 | 2355 | 2355 | 2355 | 250 |
| 389 | 20250121 | 124500 | 830307670 | 2350 | 2350 | 2350 | 2350 | 677 |
| 390 | 20250121 | 124400 | 828716720 | 2350 | 2355 | 2355 | 2350 | 65 |
| 391 | 20250121 | 124300 | 828563960 | 2345 | 2350 | 2350 | 2345 | 7659 |
| 392 | 20250121 | 124200 | 810565320 | 2355 | 2355 | 2355 | 2355 | 0 |
| 393 | 20250121 | 124100 | 810565320 | 2355 | 2355 | 2355 | 2355 | 688 |
| 394 | 20250121 | 124000 | 808945080 | 2355 | 2355 | 2355 | 2355 | 0 |
| 395 | 20250121 | 123900 | 808945080 | 2355 | 2355 | 2355 | 2355 | 1108 |
| 396 | 20250121 | 123800 | 806335740 | 2355 | 2355 | 2355 | 2355 | 1672 |
| 397 | 20250121 | 123700 | 802398180 | 2355 | 2355 | 2360 | 2355 | 220 |
| 398 | 20250121 | 123600 | 801879580 | 2355 | 2355 | 2355 | 2350 | 106 |
| 399 | 20250121 | 123500 | 801630200 | 2355 | 2355 | 2355 | 2355 | 1200 |
| 400 | 20250121 | 123400 | 798804200 | 2360 | 2360 | 2360 | 2360 | 39 |
| 401 | 20250121 | 123300 | 798712160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 402 | 20250121 | 123200 | 798712160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 403 | 20250121 | 123100 | 798712160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 404 | 20250121 | 123000 | 798712160 | 2355 | 2355 | 2360 | 2355 | 1721 |
| 405 | 20250121 | 122900 | 794659030 | 2360 | 2360 | 2360 | 2360 | 50 |
| 406 | 20250121 | 122800 | 794541030 | 2360 | 2360 | 2360 | 2360 | 10 |
| 407 | 20250121 | 122700 | 794517430 | 2360 | 2360 | 2360 | 2360 | 865 |
| 408 | 20250121 | 122600 | 792476030 | 2360 | 2360 | 2360 | 2360 | 10 |
| 409 | 20250121 | 122500 | 792452430 | 2360 | 2365 | 2365 | 2360 | 11 |
| 410 | 20250121 | 122400 | 792426465 | 2365 | 2365 | 2365 | 2365 | 55 |
| 411 | 20250121 | 122300 | 792296390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 412 | 20250121 | 122200 | 792296390 | 2360 | 2360 | 2360 | 2360 | 750 |
| 413 | 20250121 | 122100 | 790526390 | 2355 | 2355 | 2355 | 2355 | 220 |
| 414 | 20250121 | 122000 | 790008290 | 2355 | 2360 | 2360 | 2355 | 104 |
| 415 | 20250121 | 121900 | 789762870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 416 | 20250121 | 121800 | 789762870 | 2365 | 2365 | 2365 | 2365 | 3 |
| 417 | 20250121 | 121700 | 789755775 | 2365 | 2365 | 2365 | 2365 | 0 |
| 418 | 20250121 | 121600 | 789755775 | 2365 | 2350 | 2365 | 2350 | 860 |
| 419 | 20250121 | 121500 | 787734760 | 2355 | 2365 | 2365 | 2355 | 1692 |
| 420 | 20250121 | 121400 | 783750090 | 2355 | 2365 | 2365 | 2355 | 1142 |
| 421 | 20250121 | 121300 | 781060470 | 2365 | 2365 | 2365 | 2365 | 1 |
| 422 | 20250121 | 121200 | 781058105 | 2360 | 2360 | 2360 | 2360 | 901 |
| 423 | 20250121 | 121100 | 778931745 | 2360 | 2360 | 2360 | 2360 | 138 |
| 424 | 20250121 | 121000 | 778606065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 425 | 20250121 | 120900 | 778606065 | 2360 | 2360 | 2360 | 2360 | 50 |
| 426 | 20250121 | 120800 | 778488065 | 2360 | 2360 | 2360 | 2360 | 438 |
| 427 | 20250121 | 120700 | 777454385 | 2360 | 2360 | 2360 | 2360 | 1248 |
| 428 | 20250121 | 120600 | 774509105 | 2370 | 2370 | 2370 | 2370 | 10 |
| 429 | 20250121 | 120500 | 774485405 | 2370 | 2370 | 2370 | 2370 | 0 |
| 430 | 20250121 | 120400 | 774485405 | 2370 | 2370 | 2370 | 2370 | 6 |
| 431 | 20250121 | 120300 | 774471185 | 2360 | 2360 | 2360 | 2360 | 943 |
| 432 | 20250121 | 120200 | 772245705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20250121 | 120100 | 772245705 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 434 | 20250121 | 120000 | 767525705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 435 | 20250121 | 115900 | 767525705 | 2360 | 2365 | 2365 | 2360 | 300 |
| 436 | 20250121 | 115800 | 766817555 | 2370 | 2370 | 2370 | 2370 | 10 |
| 437 | 20250121 | 115700 | 766793855 | 2370 | 2370 | 2370 | 2370 | 83 |
| 438 | 20250121 | 115600 | 766597145 | 2370 | 2360 | 2370 | 2360 | 2 |
| 439 | 20250121 | 115500 | 766592415 | 2365 | 2365 | 2365 | 2365 | 801 |
| 440 | 20250121 | 115400 | 764698050 | 2370 | 2370 | 2370 | 2370 | 300 |
| 441 | 20250121 | 115300 | 763987050 | 2370 | 2370 | 2370 | 2370 | 0 |
| 442 | 20250121 | 115200 | 763987050 | 2370 | 2370 | 2370 | 2370 | 100 |
| 443 | 20250121 | 115100 | 763750050 | 2370 | 2370 | 2370 | 2370 | 0 |
| 444 | 20250121 | 115000 | 763750050 | 2370 | 2370 | 2370 | 2370 | 0 |
| 445 | 20250121 | 114900 | 763750050 | 2370 | 2375 | 2375 | 2370 | 35 |
| 446 | 20250121 | 114800 | 763666950 | 2375 | 2375 | 2375 | 2375 | 5 |
| 447 | 20250121 | 114700 | 763655075 | 2375 | 2375 | 2375 | 2375 | 200 |
| 448 | 20250121 | 114600 | 763180075 | 2375 | 2375 | 2375 | 2375 | 1 |
| 449 | 20250121 | 114500 | 763177700 | 2365 | 2365 | 2365 | 2365 | 1286 |
| 450 | 20250121 | 114400 | 760136310 | 2370 | 2370 | 2370 | 2370 | 5 |
| 451 | 20250121 | 114300 | 760124460 | 2370 | 2370 | 2370 | 2370 | 822 |
| 452 | 20250121 | 114200 | 758176320 | 2370 | 2370 | 2370 | 2370 | 22 |
| 453 | 20250121 | 114100 | 758124180 | 2375 | 2375 | 2375 | 2375 | 1 |
| 454 | 20250121 | 114000 | 758121805 | 2375 | 2375 | 2375 | 2375 | 0 |
| 455 | 20250121 | 113900 | 758121805 | 2375 | 2375 | 2375 | 2375 | 104 |
| 456 | 20250121 | 113800 | 757874805 | 2370 | 2370 | 2370 | 2370 | 536 |
| 457 | 20250121 | 113700 | 756604485 | 2365 | 2365 | 2365 | 2365 | 582 |
| 458 | 20250121 | 113600 | 755228055 | 2360 | 2365 | 2365 | 2360 | 1648 |
| 459 | 20250121 | 113500 | 751330885 | 2370 | 2370 | 2370 | 2370 | 215 |
| 460 | 20250121 | 113400 | 750821335 | 2375 | 2375 | 2375 | 2375 | 1 |
| 461 | 20250121 | 113300 | 750818960 | 2370 | 2370 | 2370 | 2370 | 237 |
| 462 | 20250121 | 113200 | 750257270 | 2370 | 2370 | 2370 | 2370 | 0 |
| 463 | 20250121 | 113100 | 750257270 | 2370 | 2370 | 2370 | 2370 | 15 |
| 464 | 20250121 | 113000 | 750221720 | 2360 | 2360 | 2360 | 2360 | 911 |
| 465 | 20250121 | 112900 | 748071760 | 2360 | 2360 | 2360 | 2360 | 200 |
| 466 | 20250121 | 112800 | 747599760 | 2360 | 2370 | 2370 | 2360 | 311 |
| 467 | 20250121 | 112700 | 746864690 | 2370 | 2370 | 2370 | 2370 | 0 |
| 468 | 20250121 | 112600 | 746864690 | 2370 | 2370 | 2370 | 2370 | 500 |
| 469 | 20250121 | 112500 | 745679690 | 2365 | 2360 | 2365 | 2360 | 548 |
| 470 | 20250121 | 112400 | 744384670 | 2355 | 2355 | 2355 | 2355 | 0 |
| 471 | 20250121 | 112300 | 744384670 | 2355 | 2355 | 2355 | 2355 | 36 |
| 472 | 20250121 | 112200 | 744299890 | 2360 | 2360 | 2360 | 2360 | 200 |
| 473 | 20250121 | 112100 | 743827890 | 2360 | 2360 | 2360 | 2360 | 1100 |
| 474 | 20250121 | 112000 | 741231890 | 2360 | 2360 | 2360 | 2360 | 6 |
| 475 | 20250121 | 111900 | 741217730 | 2360 | 2360 | 2360 | 2355 | 558 |
| 476 | 20250121 | 111800 | 739900920 | 2360 | 2355 | 2360 | 2350 | 455 |
| 477 | 20250121 | 111700 | 738828890 | 2355 | 2355 | 2355 | 2355 | 510 |
| 478 | 20250121 | 111600 | 737627840 | 2355 | 2355 | 2355 | 2350 | 1725 |
| 479 | 20250121 | 111500 | 733569075 | 2355 | 2355 | 2355 | 2355 | 1381 |
| 480 | 20250121 | 111400 | 730316820 | 2355 | 2355 | 2355 | 2350 | 264 |
| 481 | 20250121 | 111300 | 729696400 | 2350 | 2355 | 2355 | 2350 | 1766 |
| 482 | 20250121 | 111200 | 725538510 | 2350 | 2355 | 2360 | 2350 | 8950 |
| 483 | 20250121 | 111100 | 704505930 | 2365 | 2360 | 2365 | 2360 | 6 |
| 484 | 20250121 | 111000 | 704491755 | 2365 | 2360 | 2365 | 2355 | 9061 |
| 485 | 20250121 | 110900 | 683136400 | 2365 | 2365 | 2365 | 2365 | 6 |
| 486 | 20250121 | 110800 | 683122210 | 2365 | 2370 | 2370 | 2365 | 1211 |
| 487 | 20250121 | 110700 | 680258190 | 2370 | 2365 | 2370 | 2365 | 1005 |
| 488 | 20250121 | 110600 | 677881350 | 2370 | 2365 | 2370 | 2365 | 206 |
| 489 | 20250121 | 110500 | 677394155 | 2365 | 2365 | 2365 | 2365 | 3 |
| 490 | 20250121 | 110400 | 677387060 | 2365 | 2365 | 2365 | 2360 | 506 |
| 491 | 20250121 | 110300 | 676192885 | 2365 | 2365 | 2365 | 2365 | 45 |
| 492 | 20250121 | 110200 | 676086460 | 2365 | 2365 | 2365 | 2365 | 7 |
| 493 | 20250121 | 110100 | 676069905 | 2365 | 2360 | 2365 | 2360 | 209 |
| 494 | 20250121 | 110000 | 675576650 | 2360 | 2365 | 2365 | 2360 | 728 |
| 495 | 20250121 | 105900 | 673857465 | 2365 | 2360 | 2365 | 2360 | 1305 |
| 496 | 20250121 | 105800 | 670776660 | 2365 | 2365 | 2370 | 2360 | 236 |
| 497 | 20250121 | 105700 | 670219670 | 2370 | 2370 | 2380 | 2360 | 992 |
| 498 | 20250121 | 105600 | 667870160 | 2370 | 2370 | 2370 | 2370 | 5 |
| 499 | 20250121 | 105500 | 667858310 | 2370 | 2370 | 2370 | 2370 | 242 |
| 500 | 20250121 | 105400 | 667284770 | 2365 | 2370 | 2370 | 2365 | 1204 |
| 501 | 20250121 | 105300 | 664437305 | 2370 | 2365 | 2370 | 2365 | 2008 |
| 502 | 20250121 | 105200 | 659678460 | 2365 | 2360 | 2365 | 2360 | 19 |
| 503 | 20250121 | 105100 | 659633615 | 2360 | 2365 | 2365 | 2350 | 4416 |
| 504 | 20250121 | 105000 | 649254760 | 2365 | 2365 | 2365 | 2365 | 13 |
| 505 | 20250121 | 104900 | 649224015 | 2365 | 2360 | 2365 | 2360 | 209 |
| 506 | 20250121 | 104800 | 648729755 | 2360 | 2360 | 2360 | 2360 | 11 |
| 507 | 20250121 | 104700 | 648703795 | 2360 | 2360 | 2360 | 2355 | 96 |
| 508 | 20250121 | 104600 | 648477675 | 2360 | 2370 | 2370 | 2355 | 155 |
| 509 | 20250121 | 104500 | 648112565 | 2370 | 2370 | 2375 | 2350 | 8264 |
| 510 | 20250121 | 104400 | 628651015 | 2370 | 2370 | 2370 | 2365 | 39 |
| 511 | 20250121 | 104300 | 628558680 | 2365 | 2365 | 2370 | 2365 | 768 |
| 512 | 20250121 | 104200 | 626742225 | 2365 | 2360 | 2365 | 2360 | 120 |
| 513 | 20250121 | 104100 | 626459020 | 2360 | 2360 | 2360 | 2355 | 81 |
| 514 | 20250121 | 104000 | 626268010 | 2360 | 2355 | 2360 | 2355 | 504 |
| 515 | 20250121 | 103900 | 625081070 | 2355 | 2355 | 2355 | 2350 | 1526 |
| 516 | 20250121 | 103800 | 621491565 | 2360 | 2355 | 2360 | 2355 | 5 |
| 517 | 20250121 | 103700 | 621479770 | 2360 | 2355 | 2360 | 2355 | 149 |
| 518 | 20250121 | 103600 | 621128705 | 2365 | 2365 | 2365 | 2350 | 5153 |
| 519 | 20250121 | 103500 | 609017105 | 2360 | 2350 | 2360 | 2350 | 5947 |
| 520 | 20250121 | 103400 | 594982315 | 2355 | 2360 | 2360 | 2355 | 500 |
| 521 | 20250121 | 103300 | 593804775 | 2360 | 2355 | 2360 | 2355 | 1993 |
| 522 | 20250121 | 103200 | 589102825 | 2355 | 2360 | 2360 | 2355 | 338 |
| 523 | 20250121 | 103100 | 588306165 | 2360 | 2355 | 2360 | 2355 | 472 |
| 524 | 20250121 | 103000 | 587193905 | 2350 | 2350 | 2350 | 2350 | 0 |
| 525 | 20250121 | 102900 | 587193905 | 2350 | 2355 | 2355 | 2350 | 1200 |
| 526 | 20250121 | 102800 | 584372905 | 2350 | 2350 | 2350 | 2350 | 10 |
| 527 | 20250121 | 102700 | 584349405 | 2355 | 2355 | 2355 | 2350 | 1550 |
| 528 | 20250121 | 102600 | 580704155 | 2350 | 2350 | 2350 | 2350 | 972 |
| 529 | 20250121 | 102500 | 578419955 | 2350 | 2350 | 2350 | 2350 | 1792 |
| 530 | 20250121 | 102400 | 574208755 | 2360 | 2355 | 2360 | 2340 | 1941 |
| 531 | 20250121 | 102300 | 569659020 | 2345 | 2360 | 2360 | 2345 | 13276 |
| 532 | 20250121 | 102200 | 538434930 | 2355 | 2365 | 2365 | 2355 | 3033 |
| 533 | 20250121 | 102100 | 531284555 | 2365 | 2365 | 2370 | 2365 | 2020 |
| 534 | 20250121 | 102000 | 526507205 | 2365 | 2360 | 2365 | 2360 | 3101 |
| 535 | 20250121 | 101900 | 519182840 | 2360 | 2365 | 2365 | 2360 | 4703 |
| 536 | 20250121 | 101800 | 508083495 | 2370 | 2370 | 2370 | 2360 | 9405 |
| 537 | 20250121 | 101700 | 485826975 | 2375 | 2380 | 2380 | 2370 | 2569 |
| 538 | 20250121 | 101600 | 479725335 | 2380 | 2380 | 2380 | 2380 | 112 |
| 539 | 20250121 | 101500 | 479458775 | 2380 | 2380 | 2380 | 2375 | 302 |
| 540 | 20250121 | 101400 | 478740415 | 2375 | 2370 | 2375 | 2370 | 1973 |
| 541 | 20250121 | 101300 | 474057485 | 2375 | 2380 | 2380 | 2375 | 2607 |
| 542 | 20250121 | 101200 | 467865610 | 2380 | 2385 | 2385 | 2380 | 3311 |
| 543 | 20250121 | 101100 | 459981680 | 2385 | 2385 | 2385 | 2385 | 0 |
| 544 | 20250121 | 101000 | 459981680 | 2385 | 2385 | 2390 | 2385 | 127 |
| 545 | 20250121 | 100900 | 459678780 | 2380 | 2385 | 2385 | 2380 | 1047 |
| 546 | 20250121 | 100800 | 457186710 | 2385 | 2380 | 2385 | 2375 | 216 |
| 547 | 20250121 | 100700 | 456672600 | 2380 | 2380 | 2380 | 2380 | 2598 |
| 548 | 20250121 | 100600 | 450489360 | 2380 | 2375 | 2380 | 2375 | 1007 |
| 549 | 20250121 | 100500 | 448096825 | 2375 | 2390 | 2390 | 2375 | 4928 |
| 550 | 20250121 | 100400 | 436385245 | 2380 | 2390 | 2395 | 2380 | 3502 |
| 551 | 20250121 | 100300 | 428038410 | 2380 | 2385 | 2385 | 2380 | 4077 |
| 552 | 20250121 | 100200 | 418334785 | 2385 | 2385 | 2385 | 2385 | 132 |
| 553 | 20250121 | 100100 | 418019965 | 2385 | 2385 | 2385 | 2385 | 357 |
| 554 | 20250121 | 100000 | 417168520 | 2385 | 2385 | 2390 | 2380 | 3910 |
| 555 | 20250121 | 095900 | 407844205 | 2385 | 2390 | 2390 | 2385 | 3349 |
| 556 | 20250121 | 095800 | 399853065 | 2390 | 2400 | 2400 | 2390 | 2376 |
| 557 | 20250121 | 095700 | 394172375 | 2400 | 2400 | 2400 | 2400 | 648 |
| 558 | 20250121 | 095600 | 392617175 | 2400 | 2400 | 2405 | 2400 | 5 |
| 559 | 20250121 | 095500 | 392605170 | 2390 | 2390 | 2390 | 2390 | 4821 |
| 560 | 20250121 | 095400 | 381082980 | 2385 | 2390 | 2390 | 2385 | 1707 |
| 561 | 20250121 | 095300 | 377003450 | 2390 | 2395 | 2395 | 2390 | 3023 |
| 562 | 20250121 | 095200 | 369777855 | 2395 | 2395 | 2405 | 2395 | 1317 |
| 563 | 20250121 | 095100 | 366623630 | 2395 | 2395 | 2400 | 2395 | 553 |
| 564 | 20250121 | 095000 | 365296710 | 2400 | 2400 | 2400 | 2390 | 10493 |
| 565 | 20250121 | 094900 | 340158465 | 2410 | 2405 | 2410 | 2400 | 2164 |
| 566 | 20250121 | 094800 | 334960725 | 2405 | 2410 | 2410 | 2400 | 10624 |
| 567 | 20250121 | 094700 | 309443745 | 2420 | 2410 | 2420 | 2405 | 736 |
| 568 | 20250121 | 094600 | 307671405 | 2410 | 2415 | 2415 | 2405 | 14545 |
| 569 | 20250121 | 094500 | 272651275 | 2420 | 2420 | 2420 | 2420 | 1560 |
| 570 | 20250121 | 094400 | 268876075 | 2420 | 2420 | 2420 | 2420 | 56 |
| 571 | 20250121 | 094300 | 268740555 | 2420 | 2415 | 2420 | 2415 | 5447 |
| 572 | 20250121 | 094200 | 255586030 | 2420 | 2425 | 2425 | 2420 | 2013 |
| 573 | 20250121 | 094100 | 250714550 | 2425 | 2420 | 2425 | 2420 | 563 |
| 574 | 20250121 | 094000 | 249352070 | 2420 | 2420 | 2420 | 2420 | 501 |
| 575 | 20250121 | 093900 | 248139650 | 2420 | 2420 | 2425 | 2420 | 2712 |
| 576 | 20250121 | 093800 | 241574550 | 2420 | 2420 | 2425 | 2420 | 6627 |
| 577 | 20250121 | 093700 | 225537205 | 2420 | 2420 | 2420 | 2420 | 40 |
| 578 | 20250121 | 093600 | 225440405 | 2430 | 2430 | 2430 | 2430 | 110 |
| 579 | 20250121 | 093500 | 225173105 | 2430 | 2425 | 2430 | 2420 | 2617 |
| 580 | 20250121 | 093400 | 218827295 | 2430 | 2430 | 2430 | 2430 | 204 |
| 581 | 20250121 | 093300 | 218331575 | 2430 | 2430 | 2430 | 2430 | 2988 |
| 582 | 20250121 | 093200 | 211070735 | 2420 | 2420 | 2420 | 2420 | 0 |
| 583 | 20250121 | 093100 | 211070735 | 2420 | 2420 | 2420 | 2420 | 4763 |
| 584 | 20250121 | 093000 | 199544275 | 2425 | 2425 | 2425 | 2425 | 2326 |
| 585 | 20250121 | 092900 | 193903725 | 2425 | 2420 | 2425 | 2420 | 1271 |
| 586 | 20250121 | 092800 | 190824905 | 2425 | 2430 | 2430 | 2420 | 13479 |
| 587 | 20250121 | 092700 | 158150365 | 2430 | 2430 | 2430 | 2430 | 90 |
| 588 | 20250121 | 092600 | 157931665 | 2430 | 2435 | 2435 | 2430 | 2832 |
| 589 | 20250121 | 092500 | 151048840 | 2430 | 2440 | 2440 | 2430 | 111 |
| 590 | 20250121 | 092400 | 150778840 | 2435 | 2430 | 2435 | 2430 | 1941 |
| 591 | 20250121 | 092300 | 146061710 | 2430 | 2425 | 2430 | 2425 | 742 |
| 592 | 20250121 | 092200 | 144261910 | 2425 | 2435 | 2435 | 2425 | 4778 |
| 593 | 20250121 | 092100 | 132646575 | 2445 | 2445 | 2445 | 2435 | 16 |
| 594 | 20250121 | 092000 | 132607505 | 2445 | 2455 | 2455 | 2430 | 22986 |
| 595 | 20250121 | 091900 | 76571115 | 2455 | 2455 | 2455 | 2455 | 494 |
| 596 | 20250121 | 091800 | 75358345 | 2455 | 2455 | 2460 | 2455 | 631 |
| 597 | 20250121 | 091700 | 73809235 | 2445 | 2465 | 2465 | 2445 | 11864 |
| 598 | 20250121 | 091600 | 44701720 | 2465 | 2475 | 2480 | 2460 | 2448 |
| 599 | 20250121 | 091500 | 38669615 | 2465 | 2465 | 2465 | 2465 | 0 |
| 600 | 20250121 | 091400 | 38669615 | 2465 | 2475 | 2475 | 2465 | 2346 |
| 601 | 20250121 | 091300 | 32885995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 602 | 20250121 | 091200 | 32885995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 603 | 20250121 | 091100 | 32885995 | 2465 | 2485 | 2485 | 2465 | 3632 |
| 604 | 20250121 | 091000 | 23920940 | 2480 | 2480 | 2485 | 2480 | 145 |
| 605 | 20250121 | 090900 | 23561090 | 2480 | 2480 | 2480 | 2480 | 1500 |
| 606 | 20250121 | 090800 | 19841090 | 2480 | 2470 | 2480 | 2470 | 157 |
| 607 | 20250121 | 090700 | 19452800 | 2470 | 2470 | 2470 | 2470 | 1 |
| 608 | 20250121 | 090600 | 19450330 | 2470 | 2475 | 2475 | 2470 | 966 |
| 609 | 20250121 | 090500 | 17061810 | 2480 | 2480 | 2480 | 2475 | 211 |
| 610 | 20250121 | 090400 | 16539280 | 2475 | 2475 | 2475 | 2475 | 3 |
| 611 | 20250121 | 090300 | 16531855 | 2475 | 2460 | 2475 | 2460 | 367 |
| 612 | 20250121 | 090200 | 15626665 | 2460 | 2480 | 2480 | 2460 | 954 |
| 613 | 20250121 | 090100 | 13278360 | 2480 | 2505 | 2505 | 2480 | 4581 |
| 614 | 20250121 | 090000 | 1871250 | 2495 | 2495 | 2495 | 2495 | 750 |