28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 183500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 3 | 20250116 | 183400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20250116 | 183300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20250116 | 183200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20250116 | 183100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20250116 | 183000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20250116 | 182900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20250116 | 182800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20250116 | 182700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20250116 | 182600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20250116 | 182500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20250116 | 182400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20250116 | 182300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20250116 | 182200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20250116 | 182100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20250116 | 182000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20250116 | 181900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20250116 | 181800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20250116 | 181700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20250116 | 181600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20250116 | 181500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20250116 | 181400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20250116 | 181300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20250116 | 181200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20250116 | 181100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20250116 | 181000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20250116 | 180900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20250116 | 180800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20250116 | 180700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20250116 | 180600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20250116 | 180500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 33 | 20250116 | 180400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20250116 | 180300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20250116 | 180200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20250116 | 180100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20250116 | 180000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20250116 | 175900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20250116 | 175800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20250116 | 175700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20250116 | 175600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20250116 | 175500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20250116 | 175400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20250116 | 175300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20250116 | 175200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20250116 | 175100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20250116 | 175000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20250116 | 174900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20250116 | 174800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20250116 | 174700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20250116 | 174600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20250116 | 174500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20250116 | 174400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20250116 | 174300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20250116 | 174200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20250116 | 174100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20250116 | 174000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20250116 | 173900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20250116 | 173800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20250116 | 173700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20250116 | 173600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20250116 | 173500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 63 | 20250116 | 173400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20250116 | 173300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20250116 | 173200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20250116 | 173100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20250116 | 173000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20250116 | 172900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20250116 | 172800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20250116 | 172700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20250116 | 172600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20250116 | 172500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20250116 | 172400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20250116 | 172300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20250116 | 172200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20250116 | 172100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20250116 | 172000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20250116 | 171900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20250116 | 171800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20250116 | 171700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20250116 | 171600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20250116 | 171500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20250116 | 171400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20250116 | 171300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20250116 | 171200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20250116 | 171100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20250116 | 171000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20250116 | 170900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20250116 | 170800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20250116 | 170700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20250116 | 170600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20250116 | 170500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 93 | 20250116 | 170400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20250116 | 170300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20250116 | 170200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20250116 | 170100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20250116 | 170000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20250116 | 165900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20250116 | 165800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20250116 | 165700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20250116 | 165600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20250116 | 165500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20250116 | 165400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20250116 | 165300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20250116 | 165200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20250116 | 165100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20250116 | 165000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20250116 | 164900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20250116 | 164800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20250116 | 164700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20250116 | 164600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20250116 | 164500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20250116 | 164400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20250116 | 164300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20250116 | 164200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20250116 | 164100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20250116 | 164000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20250116 | 163900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20250116 | 163800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20250116 | 163700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20250116 | 163600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20250116 | 163500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 123 | 20250116 | 163400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20250116 | 163300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20250116 | 163200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20250116 | 163100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20250116 | 163000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20250116 | 162900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20250116 | 162800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20250116 | 162700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20250116 | 162600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20250116 | 162500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20250116 | 162400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20250116 | 162300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20250116 | 162200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20250116 | 162100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20250116 | 162000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20250116 | 161900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20250116 | 161800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20250116 | 161700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20250116 | 161600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20250116 | 161500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20250116 | 161400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20250116 | 161300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20250116 | 161200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20250116 | 161100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20250116 | 161000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20250116 | 160900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20250116 | 160800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20250116 | 160700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20250116 | 160600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20250116 | 160500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 153 | 20250116 | 160400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20250116 | 160300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20250116 | 160200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20250116 | 160100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20250116 | 160000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20250116 | 155900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20250116 | 155800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20250116 | 155700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20250116 | 155600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20250116 | 155500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20250116 | 155400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20250116 | 155300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20250116 | 155200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20250116 | 155100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20250116 | 155000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20250116 | 154900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20250116 | 154800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20250116 | 154700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20250116 | 154600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20250116 | 154500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20250116 | 154400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20250116 | 154300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20250116 | 154200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20250116 | 154100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20250116 | 154000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20250116 | 153900 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20250116 | 153800 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20250116 | 153700 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20250116 | 153600 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20250116 | 153500 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 183 | 20250116 | 153400 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20250116 | 153300 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20250116 | 153200 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20250116 | 153100 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20250116 | 153000 | 1621891810 | 2760 | 2760 | 2760 | 2760 | 13257 |
| 188 | 20250116 | 152900 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20250116 | 152800 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20250116 | 152700 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20250116 | 152600 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20250116 | 152500 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20250116 | 152400 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20250116 | 152300 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20250116 | 152200 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20250116 | 152100 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20250116 | 152000 | 1585302490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20250116 | 151900 | 1585302490 | 2760 | 2755 | 2760 | 2755 | 379 |
| 199 | 20250116 | 151800 | 1584257235 | 2760 | 2760 | 2760 | 2760 | 3145 |
| 200 | 20250116 | 151700 | 1575577035 | 2760 | 2760 | 2760 | 2755 | 1819 |
| 201 | 20250116 | 151600 | 1570563405 | 2770 | 2770 | 2770 | 2770 | 0 |
| 202 | 20250116 | 151500 | 1570563405 | 2770 | 2760 | 2770 | 2760 | 563 |
| 203 | 20250116 | 151400 | 1569007210 | 2755 | 2755 | 2755 | 2750 | 1086 |
| 204 | 20250116 | 151300 | 1566015300 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20250116 | 151200 | 1566015300 | 2755 | 2755 | 2755 | 2755 | 30 |
| 206 | 20250116 | 151100 | 1565932650 | 2760 | 2755 | 2760 | 2755 | 1394 |
| 207 | 20250116 | 151000 | 1562086740 | 2760 | 2750 | 2760 | 2750 | 1113 |
| 208 | 20250116 | 150900 | 1559021035 | 2755 | 2755 | 2755 | 2750 | 248 |
| 209 | 20250116 | 150800 | 1558338525 | 2750 | 2755 | 2755 | 2750 | 645 |
| 210 | 20250116 | 150700 | 1556564700 | 2755 | 2755 | 2755 | 2755 | 44 |
| 211 | 20250116 | 150600 | 1556443480 | 2755 | 2750 | 2755 | 2750 | 702 |
| 212 | 20250116 | 150500 | 1554512775 | 2750 | 2750 | 2750 | 2750 | 1 |
| 213 | 20250116 | 150400 | 1554510025 | 2745 | 2745 | 2750 | 2735 | 3569 |
| 214 | 20250116 | 150300 | 1544729880 | 2750 | 2760 | 2760 | 2745 | 121 |
| 215 | 20250116 | 150200 | 1544397475 | 2745 | 2750 | 2760 | 2745 | 992 |
| 216 | 20250116 | 150100 | 1541665905 | 2750 | 2775 | 2775 | 2745 | 4032 |
| 217 | 20250116 | 150000 | 1530559320 | 2780 | 2775 | 2780 | 2775 | 200 |
| 218 | 20250116 | 145900 | 1530003325 | 2780 | 2775 | 2780 | 2760 | 3080 |
| 219 | 20250116 | 145800 | 1521490225 | 2785 | 2790 | 2790 | 2770 | 19328 |
| 220 | 20250116 | 145700 | 1467766510 | 2785 | 2790 | 2790 | 2785 | 11278 |
| 221 | 20250116 | 145600 | 1436307955 | 2785 | 2790 | 2795 | 2770 | 10510 |
| 222 | 20250116 | 145500 | 1406983585 | 2765 | 2780 | 2795 | 2765 | 15179 |
| 223 | 20250116 | 145400 | 1364642275 | 2780 | 2770 | 2780 | 2750 | 18774 |
| 224 | 20250116 | 145300 | 1312509895 | 2765 | 2760 | 2770 | 2760 | 17365 |
| 225 | 20250116 | 145200 | 1264520740 | 2760 | 2755 | 2760 | 2735 | 30086 |
| 226 | 20250116 | 145100 | 1181574255 | 2755 | 2735 | 2755 | 2735 | 51625 |
| 227 | 20250116 | 145000 | 1039733865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 228 | 20250116 | 144900 | 1039733865 | 2735 | 2735 | 2735 | 2735 | 104 |
| 229 | 20250116 | 144800 | 1039449425 | 2735 | 2735 | 2735 | 2735 | 170 |
| 230 | 20250116 | 144700 | 1038984475 | 2735 | 2730 | 2735 | 2730 | 145 |
| 231 | 20250116 | 144600 | 1038587910 | 2735 | 2735 | 2735 | 2735 | 151 |
| 232 | 20250116 | 144500 | 1038174925 | 2735 | 2735 | 2735 | 2735 | 158 |
| 233 | 20250116 | 144400 | 1037742795 | 2735 | 2725 | 2735 | 2725 | 200 |
| 234 | 20250116 | 144300 | 1037196795 | 2725 | 2735 | 2735 | 2725 | 303 |
| 235 | 20250116 | 144200 | 1036368590 | 2735 | 2735 | 2735 | 2735 | 223 |
| 236 | 20250116 | 144100 | 1035758685 | 2735 | 2735 | 2735 | 2735 | 235 |
| 237 | 20250116 | 144000 | 1035115960 | 2735 | 2735 | 2735 | 2735 | 123 |
| 238 | 20250116 | 143900 | 1034779555 | 2735 | 2735 | 2735 | 2735 | 213 |
| 239 | 20250116 | 143800 | 1034197000 | 2735 | 2735 | 2735 | 2735 | 164 |
| 240 | 20250116 | 143700 | 1033748460 | 2730 | 2725 | 2730 | 2725 | 126 |
| 241 | 20250116 | 143600 | 1033404485 | 2730 | 2730 | 2730 | 2725 | 1032 |
| 242 | 20250116 | 143500 | 1030591055 | 2730 | 2735 | 2735 | 2730 | 104 |
| 243 | 20250116 | 143400 | 1030306875 | 2735 | 2735 | 2735 | 2730 | 239 |
| 244 | 20250116 | 143300 | 1029653420 | 2740 | 2735 | 2740 | 2735 | 153 |
| 245 | 20250116 | 143200 | 1029234215 | 2740 | 2740 | 2740 | 2735 | 353 |
| 246 | 20250116 | 143100 | 1028267230 | 2740 | 2740 | 2740 | 2740 | 161 |
| 247 | 20250116 | 143000 | 1027826090 | 2740 | 2740 | 2740 | 2740 | 100 |
| 248 | 20250116 | 142900 | 1027552090 | 2740 | 2740 | 2740 | 2740 | 157 |
| 249 | 20250116 | 142800 | 1027121910 | 2740 | 2740 | 2740 | 2740 | 212 |
| 250 | 20250116 | 142700 | 1026541030 | 2740 | 2740 | 2740 | 2740 | 235 |
| 251 | 20250116 | 142600 | 1025897130 | 2740 | 2740 | 2740 | 2740 | 273 |
| 252 | 20250116 | 142500 | 1025149110 | 2740 | 2740 | 2740 | 2740 | 2008 |
| 253 | 20250116 | 142400 | 1019647190 | 2740 | 2735 | 2740 | 2735 | 220 |
| 254 | 20250116 | 142300 | 1019044395 | 2730 | 2740 | 2740 | 2730 | 151 |
| 255 | 20250116 | 142200 | 1018630665 | 2740 | 2735 | 2740 | 2735 | 221 |
| 256 | 20250116 | 142100 | 1018025135 | 2740 | 2740 | 2740 | 2735 | 162 |
| 257 | 20250116 | 142000 | 1017581270 | 2740 | 2740 | 2740 | 2740 | 153 |
| 258 | 20250116 | 141900 | 1017162050 | 2740 | 2740 | 2740 | 2740 | 117 |
| 259 | 20250116 | 141800 | 1016841470 | 2740 | 2735 | 2740 | 2735 | 201 |
| 260 | 20250116 | 141700 | 1016290985 | 2740 | 2740 | 2740 | 2740 | 159 |
| 261 | 20250116 | 141600 | 1015855325 | 2740 | 2740 | 2740 | 2740 | 148 |
| 262 | 20250116 | 141500 | 1015449805 | 2740 | 2740 | 2740 | 2740 | 190 |
| 263 | 20250116 | 141400 | 1014929205 | 2740 | 2735 | 2740 | 2735 | 267 |
| 264 | 20250116 | 141300 | 1014197630 | 2740 | 2740 | 2740 | 2740 | 208 |
| 265 | 20250116 | 141200 | 1013627710 | 2740 | 2740 | 2740 | 2740 | 100 |
| 266 | 20250116 | 141100 | 1013353710 | 2740 | 2740 | 2740 | 2740 | 287 |
| 267 | 20250116 | 141000 | 1012567330 | 2740 | 2740 | 2740 | 2740 | 272 |
| 268 | 20250116 | 140900 | 1011822050 | 2740 | 2740 | 2740 | 2740 | 76 |
| 269 | 20250116 | 140800 | 1011613810 | 2740 | 2740 | 2740 | 2740 | 179 |
| 270 | 20250116 | 140700 | 1011123350 | 2740 | 2740 | 2740 | 2740 | 211 |
| 271 | 20250116 | 140600 | 1010545210 | 2740 | 2740 | 2740 | 2725 | 280 |
| 272 | 20250116 | 140500 | 1009778535 | 2740 | 2740 | 2740 | 2740 | 94 |
| 273 | 20250116 | 140400 | 1009520975 | 2740 | 2740 | 2740 | 2740 | 257 |
| 274 | 20250116 | 140300 | 1008816795 | 2740 | 2735 | 2740 | 2725 | 1207 |
| 275 | 20250116 | 140200 | 1005514975 | 2735 | 2730 | 2735 | 2725 | 220 |
| 276 | 20250116 | 140100 | 1004914265 | 2735 | 2735 | 2735 | 2735 | 236 |
| 277 | 20250116 | 140000 | 1004268805 | 2735 | 2735 | 2735 | 2735 | 189 |
| 278 | 20250116 | 135900 | 1003751890 | 2735 | 2735 | 2735 | 2735 | 198 |
| 279 | 20250116 | 135800 | 1003210360 | 2735 | 2735 | 2735 | 2735 | 152 |
| 280 | 20250116 | 135700 | 1002794640 | 2735 | 2735 | 2735 | 2735 | 268 |
| 281 | 20250116 | 135600 | 1002061660 | 2735 | 2735 | 2735 | 2735 | 259 |
| 282 | 20250116 | 135500 | 1001353295 | 2735 | 2735 | 2735 | 2735 | 274 |
| 283 | 20250116 | 135400 | 1000603905 | 2735 | 2735 | 2735 | 2735 | 259 |
| 284 | 20250116 | 135300 | 999895540 | 2735 | 2735 | 2735 | 2735 | 306 |
| 285 | 20250116 | 135200 | 999058630 | 2735 | 2735 | 2735 | 2735 | 253 |
| 286 | 20250116 | 135100 | 998366675 | 2735 | 2735 | 2735 | 2735 | 108 |
| 287 | 20250116 | 135000 | 998071295 | 2735 | 2735 | 2735 | 2735 | 266 |
| 288 | 20250116 | 134900 | 997343785 | 2735 | 2735 | 2735 | 2735 | 168 |
| 289 | 20250116 | 134800 | 996884305 | 2735 | 2735 | 2735 | 2735 | 58 |
| 290 | 20250116 | 134700 | 996725675 | 2735 | 2735 | 2735 | 2735 | 164 |
| 291 | 20250116 | 134600 | 996277135 | 2735 | 2735 | 2735 | 2735 | 188 |
| 292 | 20250116 | 134500 | 995762955 | 2735 | 2735 | 2735 | 2730 | 1279 |
| 293 | 20250116 | 134400 | 992270405 | 2735 | 2735 | 2735 | 2735 | 132 |
| 294 | 20250116 | 134300 | 991909385 | 2735 | 2735 | 2735 | 2735 | 196 |
| 295 | 20250116 | 134200 | 991373325 | 2735 | 2735 | 2735 | 2735 | 210 |
| 296 | 20250116 | 134100 | 990798975 | 2735 | 2735 | 2735 | 2735 | 106 |
| 297 | 20250116 | 134000 | 990509065 | 2735 | 2735 | 2735 | 2735 | 168 |
| 298 | 20250116 | 133900 | 990049585 | 2735 | 2735 | 2735 | 2735 | 223 |
| 299 | 20250116 | 133800 | 989439680 | 2735 | 2735 | 2735 | 2735 | 234 |
| 300 | 20250116 | 133700 | 988799690 | 2735 | 2735 | 2735 | 2735 | 112 |
| 301 | 20250116 | 133600 | 988493370 | 2735 | 2725 | 2735 | 2725 | 262 |
| 302 | 20250116 | 133500 | 987777800 | 2735 | 2740 | 2740 | 2735 | 198 |
| 303 | 20250116 | 133400 | 987235780 | 2720 | 2725 | 2740 | 2720 | 921 |
| 304 | 20250116 | 133300 | 984725655 | 2735 | 2735 | 2735 | 2735 | 201 |
| 305 | 20250116 | 133200 | 984175920 | 2735 | 2735 | 2735 | 2735 | 210 |
| 306 | 20250116 | 133100 | 983601570 | 2735 | 2735 | 2735 | 2735 | 158 |
| 307 | 20250116 | 133000 | 983169440 | 2735 | 2735 | 2735 | 2735 | 123 |
| 308 | 20250116 | 132900 | 982833035 | 2735 | 2735 | 2735 | 2735 | 184 |
| 309 | 20250116 | 132800 | 982329795 | 2735 | 2735 | 2735 | 2735 | 191 |
| 310 | 20250116 | 132700 | 981807410 | 2735 | 2730 | 2735 | 2725 | 862 |
| 311 | 20250116 | 132600 | 979457825 | 2735 | 2735 | 2735 | 2735 | 172 |
| 312 | 20250116 | 132500 | 978987405 | 2735 | 2735 | 2735 | 2735 | 251 |
| 313 | 20250116 | 132400 | 978300920 | 2735 | 2735 | 2735 | 2735 | 205 |
| 314 | 20250116 | 132300 | 977740245 | 2735 | 2735 | 2735 | 2735 | 57 |
| 315 | 20250116 | 132200 | 977584350 | 2735 | 2735 | 2735 | 2735 | 268 |
| 316 | 20250116 | 132100 | 976851370 | 2735 | 2735 | 2735 | 2735 | 152 |
| 317 | 20250116 | 132000 | 976435650 | 2740 | 2730 | 2740 | 2730 | 182 |
| 318 | 20250116 | 131900 | 975937970 | 2740 | 2735 | 2740 | 2735 | 179 |
| 319 | 20250116 | 131800 | 975447770 | 2735 | 2735 | 2735 | 2735 | 219 |
| 320 | 20250116 | 131700 | 974848805 | 2735 | 2735 | 2735 | 2735 | 129 |
| 321 | 20250116 | 131600 | 974495990 | 2735 | 2735 | 2735 | 2735 | 110 |
| 322 | 20250116 | 131500 | 974195140 | 2735 | 2735 | 2735 | 2735 | 259 |
| 323 | 20250116 | 131400 | 973486775 | 2735 | 2735 | 2735 | 2735 | 256 |
| 324 | 20250116 | 131300 | 972786615 | 2735 | 2735 | 2735 | 2735 | 73 |
| 325 | 20250116 | 131200 | 972586960 | 2735 | 2735 | 2735 | 2735 | 196 |
| 326 | 20250116 | 131100 | 972050900 | 2735 | 2735 | 2735 | 2735 | 128 |
| 327 | 20250116 | 131000 | 971700820 | 2735 | 2740 | 2740 | 2735 | 304 |
| 328 | 20250116 | 130900 | 970869010 | 2730 | 2740 | 2740 | 2730 | 77 |
| 329 | 20250116 | 130800 | 970658290 | 2740 | 2740 | 2740 | 2730 | 797 |
| 330 | 20250116 | 130700 | 968480030 | 2740 | 2740 | 2740 | 2740 | 182 |
| 331 | 20250116 | 130600 | 967981350 | 2740 | 2740 | 2740 | 2740 | 100 |
| 332 | 20250116 | 130500 | 967707350 | 2740 | 2740 | 2740 | 2740 | 204 |
| 333 | 20250116 | 130400 | 967148390 | 2740 | 2740 | 2740 | 2740 | 310 |
| 334 | 20250116 | 130300 | 966298990 | 2740 | 2740 | 2740 | 2740 | 204 |
| 335 | 20250116 | 130200 | 965740030 | 2740 | 2740 | 2740 | 2740 | 82 |
| 336 | 20250116 | 130100 | 965515350 | 2740 | 2740 | 2740 | 2740 | 227 |
| 337 | 20250116 | 130000 | 964893370 | 2740 | 2740 | 2740 | 2740 | 180 |
| 338 | 20250116 | 125900 | 964400170 | 2740 | 2740 | 2740 | 2740 | 151 |
| 339 | 20250116 | 125800 | 963986430 | 2740 | 2740 | 2740 | 2740 | 215 |
| 340 | 20250116 | 125700 | 963397330 | 2740 | 2740 | 2740 | 2740 | 208 |
| 341 | 20250116 | 125600 | 962827410 | 2740 | 2740 | 2740 | 2740 | 208 |
| 342 | 20250116 | 125500 | 962257490 | 2740 | 2740 | 2740 | 2740 | 143 |
| 343 | 20250116 | 125400 | 961865670 | 2740 | 2740 | 2740 | 2740 | 213 |
| 344 | 20250116 | 125300 | 961282050 | 2740 | 2740 | 2740 | 2740 | 208 |
| 345 | 20250116 | 125200 | 960712130 | 2740 | 2740 | 2740 | 2740 | 70 |
| 346 | 20250116 | 125100 | 960520330 | 2740 | 2740 | 2740 | 2740 | 248 |
| 347 | 20250116 | 125000 | 959840810 | 2740 | 2740 | 2740 | 2740 | 198 |
| 348 | 20250116 | 124900 | 959298290 | 2740 | 2740 | 2740 | 2730 | 404 |
| 349 | 20250116 | 124800 | 958193330 | 2730 | 2740 | 2740 | 2730 | 617 |
| 350 | 20250116 | 124700 | 956507750 | 2740 | 2735 | 2740 | 2735 | 219 |
| 351 | 20250116 | 124600 | 955907985 | 2735 | 2735 | 2735 | 2735 | 238 |
| 352 | 20250116 | 124500 | 955257055 | 2735 | 2735 | 2735 | 2735 | 127 |
| 353 | 20250116 | 124400 | 954909710 | 2735 | 2735 | 2735 | 2735 | 256 |
| 354 | 20250116 | 124300 | 954209550 | 2735 | 2730 | 2735 | 2730 | 200 |
| 355 | 20250116 | 124200 | 953662560 | 2735 | 2735 | 2735 | 2735 | 230 |
| 356 | 20250116 | 124100 | 953033510 | 2735 | 2735 | 2735 | 2735 | 136 |
| 357 | 20250116 | 124000 | 952661550 | 2735 | 2735 | 2735 | 2735 | 151 |
| 358 | 20250116 | 123900 | 952248565 | 2730 | 2735 | 2735 | 2730 | 387 |
| 359 | 20250116 | 123800 | 951191320 | 2735 | 2735 | 2735 | 2735 | 133 |
| 360 | 20250116 | 123700 | 950827565 | 2735 | 2735 | 2735 | 2735 | 177 |
| 361 | 20250116 | 123600 | 950343470 | 2735 | 2735 | 2735 | 2735 | 255 |
| 362 | 20250116 | 123500 | 949646045 | 2735 | 2735 | 2735 | 2730 | 198 |
| 363 | 20250116 | 123400 | 949104525 | 2735 | 2735 | 2735 | 2735 | 115 |
| 364 | 20250116 | 123300 | 948790000 | 2735 | 2735 | 2735 | 2730 | 211 |
| 365 | 20250116 | 123200 | 948212920 | 2735 | 2735 | 2735 | 2735 | 156 |
| 366 | 20250116 | 123100 | 947786260 | 2735 | 2735 | 2735 | 2735 | 61 |
| 367 | 20250116 | 123000 | 947619425 | 2735 | 2730 | 2735 | 2730 | 290 |
| 368 | 20250116 | 122900 | 946826865 | 2735 | 2735 | 2735 | 2735 | 210 |
| 369 | 20250116 | 122800 | 946252515 | 2735 | 2735 | 2735 | 2735 | 252 |
| 370 | 20250116 | 122700 | 945563295 | 2735 | 2735 | 2735 | 2735 | 125 |
| 371 | 20250116 | 122600 | 945221420 | 2735 | 2735 | 2735 | 2735 | 248 |
| 372 | 20250116 | 122500 | 944543140 | 2735 | 2735 | 2735 | 2735 | 229 |
| 373 | 20250116 | 122400 | 943916825 | 2735 | 2735 | 2735 | 2735 | 52 |
| 374 | 20250116 | 122300 | 943774605 | 2735 | 2735 | 2735 | 2735 | 177 |
| 375 | 20250116 | 122200 | 943290510 | 2735 | 2735 | 2735 | 2735 | 151 |
| 376 | 20250116 | 122100 | 942877525 | 2730 | 2735 | 2735 | 2730 | 205 |
| 377 | 20250116 | 122000 | 942316855 | 2735 | 2735 | 2735 | 2735 | 100 |
| 378 | 20250116 | 121900 | 942043355 | 2735 | 2735 | 2735 | 2735 | 199 |
| 379 | 20250116 | 121800 | 941499090 | 2735 | 2735 | 2735 | 2735 | 181 |
| 380 | 20250116 | 121700 | 941004055 | 2735 | 2735 | 2735 | 2735 | 176 |
| 381 | 20250116 | 121600 | 940522695 | 2730 | 2730 | 2735 | 2730 | 1239 |
| 382 | 20250116 | 121500 | 937139665 | 2735 | 2735 | 2735 | 2735 | 174 |
| 383 | 20250116 | 121400 | 936663775 | 2735 | 2735 | 2735 | 2735 | 209 |
| 384 | 20250116 | 121300 | 936092160 | 2735 | 2735 | 2735 | 2735 | 131 |
| 385 | 20250116 | 121200 | 935733875 | 2735 | 2735 | 2735 | 2735 | 100 |
| 386 | 20250116 | 121100 | 935460375 | 2735 | 2730 | 2735 | 2730 | 259 |
| 387 | 20250116 | 121000 | 934753075 | 2730 | 2730 | 2730 | 2730 | 459 |
| 388 | 20250116 | 120900 | 933500005 | 2735 | 2735 | 2735 | 2735 | 244 |
| 389 | 20250116 | 120800 | 932832665 | 2735 | 2735 | 2735 | 2735 | 160 |
| 390 | 20250116 | 120700 | 932395065 | 2735 | 2735 | 2735 | 2735 | 77 |
| 391 | 20250116 | 120600 | 932184470 | 2735 | 2735 | 2735 | 2735 | 201 |
| 392 | 20250116 | 120500 | 931634735 | 2735 | 2735 | 2735 | 2735 | 223 |
| 393 | 20250116 | 120400 | 931024830 | 2735 | 2735 | 2735 | 2735 | 193 |
| 394 | 20250116 | 120300 | 930496975 | 2735 | 2735 | 2735 | 2735 | 63 |
| 395 | 20250116 | 120200 | 930324670 | 2735 | 2735 | 2735 | 2735 | 201 |
| 396 | 20250116 | 120100 | 929774935 | 2735 | 2735 | 2735 | 2735 | 212 |
| 397 | 20250116 | 120000 | 929195115 | 2735 | 2735 | 2735 | 2735 | 521 |
| 398 | 20250116 | 115900 | 927770180 | 2730 | 2735 | 2735 | 2730 | 139 |
| 399 | 20250116 | 115800 | 927390020 | 2735 | 2735 | 2735 | 2735 | 561 |
| 400 | 20250116 | 115700 | 925855685 | 2735 | 2735 | 2735 | 2730 | 631 |
| 401 | 20250116 | 115600 | 924130725 | 2735 | 2735 | 2735 | 2735 | 232 |
| 402 | 20250116 | 115500 | 923496205 | 2735 | 2735 | 2735 | 2735 | 389 |
| 403 | 20250116 | 115400 | 922432290 | 2735 | 2735 | 2735 | 2735 | 1392 |
| 404 | 20250116 | 115300 | 918625170 | 2735 | 2740 | 2740 | 2735 | 713 |
| 405 | 20250116 | 115200 | 916674095 | 2740 | 2740 | 2740 | 2735 | 254 |
| 406 | 20250116 | 115100 | 915978385 | 2740 | 2735 | 2740 | 2735 | 2516 |
| 407 | 20250116 | 115000 | 909084660 | 2735 | 2740 | 2740 | 2735 | 401 |
| 408 | 20250116 | 114900 | 907986590 | 2740 | 2735 | 2740 | 2730 | 505 |
| 409 | 20250116 | 114800 | 906604455 | 2735 | 2735 | 2740 | 2735 | 414 |
| 410 | 20250116 | 114700 | 905471875 | 2735 | 2735 | 2735 | 2735 | 320 |
| 411 | 20250116 | 114600 | 904596675 | 2735 | 2735 | 2735 | 2735 | 455 |
| 412 | 20250116 | 114500 | 903352250 | 2735 | 2735 | 2735 | 2735 | 188 |
| 413 | 20250116 | 114400 | 902838070 | 2735 | 2740 | 2740 | 2735 | 305 |
| 414 | 20250116 | 114300 | 902003290 | 2740 | 2740 | 2740 | 2740 | 380 |
| 415 | 20250116 | 114200 | 900962090 | 2740 | 2740 | 2740 | 2740 | 296 |
| 416 | 20250116 | 114100 | 900151050 | 2740 | 2735 | 2740 | 2730 | 926 |
| 417 | 20250116 | 114000 | 897620820 | 2735 | 2735 | 2735 | 2735 | 382 |
| 418 | 20250116 | 113900 | 896576050 | 2740 | 2735 | 2740 | 2735 | 554 |
| 419 | 20250116 | 113800 | 895059460 | 2735 | 2740 | 2740 | 2730 | 595 |
| 420 | 20250116 | 113700 | 893431800 | 2740 | 2740 | 2740 | 2740 | 514 |
| 421 | 20250116 | 113600 | 892023440 | 2740 | 2740 | 2740 | 2740 | 447 |
| 422 | 20250116 | 113500 | 890798660 | 2740 | 2740 | 2740 | 2740 | 490 |
| 423 | 20250116 | 113400 | 889456060 | 2740 | 2740 | 2740 | 2740 | 428 |
| 424 | 20250116 | 113300 | 888283340 | 2740 | 2740 | 2740 | 2740 | 386 |
| 425 | 20250116 | 113200 | 887225700 | 2740 | 2740 | 2740 | 2740 | 719 |
| 426 | 20250116 | 113100 | 885255640 | 2740 | 2730 | 2740 | 2730 | 827 |
| 427 | 20250116 | 113000 | 882994710 | 2740 | 2740 | 2740 | 2740 | 325 |
| 428 | 20250116 | 112900 | 882104210 | 2740 | 2735 | 2740 | 2735 | 1640 |
| 429 | 20250116 | 112800 | 877617075 | 2735 | 2735 | 2735 | 2730 | 850 |
| 430 | 20250116 | 112700 | 875293605 | 2735 | 2735 | 2740 | 2735 | 1398 |
| 431 | 20250116 | 112600 | 871469270 | 2735 | 2740 | 2740 | 2735 | 309 |
| 432 | 20250116 | 112500 | 870622615 | 2740 | 2740 | 2740 | 2740 | 894 |
| 433 | 20250116 | 112400 | 868173055 | 2740 | 2740 | 2740 | 2740 | 196 |
| 434 | 20250116 | 112300 | 867636015 | 2740 | 2740 | 2740 | 2740 | 538 |
| 435 | 20250116 | 112200 | 866161895 | 2740 | 2745 | 2745 | 2740 | 160 |
| 436 | 20250116 | 112100 | 865723365 | 2745 | 2745 | 2745 | 2745 | 516 |
| 437 | 20250116 | 112000 | 864306945 | 2745 | 2740 | 2745 | 2740 | 500 |
| 438 | 20250116 | 111900 | 862936565 | 2740 | 2740 | 2745 | 2740 | 798 |
| 439 | 20250116 | 111800 | 860749690 | 2745 | 2745 | 2745 | 2740 | 733 |
| 440 | 20250116 | 111700 | 858737610 | 2750 | 2750 | 2750 | 2745 | 618 |
| 441 | 20250116 | 111600 | 857038160 | 2750 | 2750 | 2750 | 2750 | 267 |
| 442 | 20250116 | 111500 | 856303910 | 2750 | 2750 | 2750 | 2750 | 829 |
| 443 | 20250116 | 111400 | 854024160 | 2750 | 2750 | 2750 | 2750 | 491 |
| 444 | 20250116 | 111300 | 852673910 | 2750 | 2750 | 2750 | 2740 | 464 |
| 445 | 20250116 | 111200 | 851399910 | 2750 | 2750 | 2750 | 2750 | 332 |
| 446 | 20250116 | 111100 | 850486910 | 2750 | 2750 | 2750 | 2750 | 397 |
| 447 | 20250116 | 111000 | 849395160 | 2750 | 2745 | 2750 | 2745 | 459 |
| 448 | 20250116 | 110900 | 848134945 | 2750 | 2750 | 2750 | 2750 | 585 |
| 449 | 20250116 | 110800 | 846526195 | 2750 | 2750 | 2750 | 2740 | 975 |
| 450 | 20250116 | 110700 | 843847475 | 2750 | 2745 | 2750 | 2740 | 1109 |
| 451 | 20250116 | 110600 | 840803260 | 2745 | 2750 | 2750 | 2745 | 903 |
| 452 | 20250116 | 110500 | 838323275 | 2750 | 2750 | 2750 | 2750 | 443 |
| 453 | 20250116 | 110400 | 837105025 | 2750 | 2750 | 2750 | 2750 | 538 |
| 454 | 20250116 | 110300 | 835625525 | 2750 | 2750 | 2750 | 2750 | 847 |
| 455 | 20250116 | 110200 | 833296275 | 2750 | 2750 | 2750 | 2750 | 2629 |
| 456 | 20250116 | 110100 | 826066525 | 2750 | 2750 | 2750 | 2740 | 606 |
| 457 | 20250116 | 110000 | 824400415 | 2750 | 2745 | 2750 | 2745 | 692 |
| 458 | 20250116 | 105900 | 822499495 | 2750 | 2745 | 2750 | 2740 | 1591 |
| 459 | 20250116 | 105800 | 818131745 | 2750 | 2750 | 2750 | 2745 | 1199 |
| 460 | 20250116 | 105700 | 814838655 | 2750 | 2750 | 2750 | 2750 | 435 |
| 461 | 20250116 | 105600 | 813642405 | 2750 | 2745 | 2750 | 2745 | 299 |
| 462 | 20250116 | 105500 | 812820205 | 2750 | 2750 | 2750 | 2745 | 463 |
| 463 | 20250116 | 105400 | 811546970 | 2750 | 2750 | 2750 | 2750 | 441 |
| 464 | 20250116 | 105300 | 810334220 | 2750 | 2750 | 2750 | 2750 | 190 |
| 465 | 20250116 | 105200 | 809811720 | 2750 | 2745 | 2750 | 2745 | 2018 |
| 466 | 20250116 | 105100 | 804267835 | 2750 | 2750 | 2750 | 2735 | 425 |
| 467 | 20250116 | 105000 | 803099625 | 2750 | 2750 | 2750 | 2730 | 4418 |
| 468 | 20250116 | 104900 | 791007670 | 2745 | 2750 | 2750 | 2745 | 1219 |
| 469 | 20250116 | 104800 | 787659920 | 2750 | 2750 | 2750 | 2750 | 432 |
| 470 | 20250116 | 104700 | 786471920 | 2750 | 2750 | 2750 | 2745 | 452 |
| 471 | 20250116 | 104600 | 785229175 | 2750 | 2750 | 2750 | 2740 | 5902 |
| 472 | 20250116 | 104500 | 769004685 | 2750 | 2755 | 2755 | 2750 | 361 |
| 473 | 20250116 | 104400 | 768010905 | 2755 | 2750 | 2755 | 2750 | 710 |
| 474 | 20250116 | 104300 | 766055105 | 2755 | 2755 | 2755 | 2755 | 2636 |
| 475 | 20250116 | 104200 | 758792925 | 2755 | 2755 | 2755 | 2750 | 4131 |
| 476 | 20250116 | 104100 | 747415580 | 2755 | 2740 | 2755 | 2740 | 3494 |
| 477 | 20250116 | 104000 | 737806995 | 2755 | 2755 | 2755 | 2740 | 555 |
| 478 | 20250116 | 103900 | 736277990 | 2755 | 2755 | 2755 | 2740 | 1854 |
| 479 | 20250116 | 103800 | 731187335 | 2755 | 2755 | 2755 | 2755 | 3658 |
| 480 | 20250116 | 103700 | 721109545 | 2755 | 2755 | 2755 | 2755 | 2165 |
| 481 | 20250116 | 103600 | 715144970 | 2755 | 2755 | 2755 | 2750 | 2990 |
| 482 | 20250116 | 103500 | 706907895 | 2755 | 2755 | 2755 | 2755 | 2100 |
| 483 | 20250116 | 103400 | 701122395 | 2740 | 2740 | 2755 | 2740 | 2592 |
| 484 | 20250116 | 103300 | 693991710 | 2755 | 2750 | 2755 | 2750 | 2032 |
| 485 | 20250116 | 103200 | 688394175 | 2755 | 2755 | 2755 | 2755 | 2143 |
| 486 | 20250116 | 103100 | 682490210 | 2755 | 2735 | 2755 | 2735 | 11992 |
| 487 | 20250116 | 103000 | 649501910 | 2750 | 2750 | 2750 | 2750 | 1097 |
| 488 | 20250116 | 102900 | 646485160 | 2750 | 2750 | 2750 | 2750 | 3667 |
| 489 | 20250116 | 102800 | 636400910 | 2750 | 2745 | 2750 | 2745 | 6744 |
| 490 | 20250116 | 102700 | 617855165 | 2750 | 2735 | 2750 | 2735 | 310 |
| 491 | 20250116 | 102600 | 617002855 | 2750 | 2750 | 2750 | 2735 | 9675 |
| 492 | 20250116 | 102500 | 590405935 | 2750 | 2745 | 2755 | 2745 | 7601 |
| 493 | 20250116 | 102400 | 569501630 | 2750 | 2750 | 2750 | 2740 | 2755 |
| 494 | 20250116 | 102300 | 561932880 | 2750 | 2745 | 2750 | 2745 | 7812 |
| 495 | 20250116 | 102200 | 540467990 | 2750 | 2740 | 2750 | 2740 | 9827 |
| 496 | 20250116 | 102100 | 513486260 | 2740 | 2740 | 2745 | 2740 | 11785 |
| 497 | 20250116 | 102000 | 481170765 | 2740 | 2735 | 2740 | 2730 | 3374 |
| 498 | 20250116 | 101900 | 471946340 | 2740 | 2740 | 2740 | 2735 | 3545 |
| 499 | 20250116 | 101800 | 462243045 | 2740 | 2730 | 2740 | 2730 | 5486 |
| 500 | 20250116 | 101700 | 447240495 | 2735 | 2730 | 2735 | 2730 | 3766 |
| 501 | 20250116 | 101600 | 436953450 | 2730 | 2730 | 2730 | 2730 | 1322 |
| 502 | 20250116 | 101500 | 433344390 | 2730 | 2720 | 2730 | 2720 | 3067 |
| 503 | 20250116 | 101400 | 424975380 | 2720 | 2715 | 2720 | 2715 | 2223 |
| 504 | 20250116 | 101300 | 418936060 | 2715 | 2705 | 2715 | 2705 | 1095 |
| 505 | 20250116 | 101200 | 415964395 | 2705 | 2705 | 2705 | 2705 | 1 |
| 506 | 20250116 | 101100 | 415961690 | 2705 | 2705 | 2705 | 2705 | 1 |
| 507 | 20250116 | 101000 | 415958985 | 2690 | 2705 | 2705 | 2690 | 3595 |
| 508 | 20250116 | 100900 | 406281860 | 2705 | 2705 | 2705 | 2705 | 7 |
| 509 | 20250116 | 100800 | 406262925 | 2715 | 2705 | 2715 | 2705 | 159 |
| 510 | 20250116 | 100700 | 405832725 | 2705 | 2705 | 2705 | 2705 | 35 |
| 511 | 20250116 | 100600 | 405738050 | 2700 | 2705 | 2705 | 2700 | 22 |
| 512 | 20250116 | 100500 | 405678550 | 2700 | 2700 | 2700 | 2700 | 0 |
| 513 | 20250116 | 100400 | 405678550 | 2700 | 2715 | 2715 | 2700 | 31 |
| 514 | 20250116 | 100300 | 405594835 | 2690 | 2695 | 2730 | 2690 | 7856 |
| 515 | 20250116 | 100200 | 384315805 | 2700 | 2700 | 2700 | 2700 | 1996 |
| 516 | 20250116 | 100100 | 378926605 | 2700 | 2700 | 2700 | 2700 | 881 |
| 517 | 20250116 | 100000 | 376547905 | 2710 | 2710 | 2710 | 2700 | 255 |
| 518 | 20250116 | 095900 | 375857395 | 2710 | 2710 | 2710 | 2710 | 200 |
| 519 | 20250116 | 095800 | 375315395 | 2705 | 2710 | 2710 | 2705 | 1412 |
| 520 | 20250116 | 095700 | 371495930 | 2715 | 2710 | 2715 | 2710 | 3 |
| 521 | 20250116 | 095600 | 371487795 | 2715 | 2710 | 2715 | 2705 | 392 |
| 522 | 20250116 | 095500 | 370427410 | 2720 | 2720 | 2720 | 2720 | 0 |
| 523 | 20250116 | 095400 | 370427410 | 2720 | 2710 | 2720 | 2705 | 2783 |
| 524 | 20250116 | 095300 | 362890520 | 2720 | 2720 | 2720 | 2720 | 0 |
| 525 | 20250116 | 095200 | 362890520 | 2720 | 2710 | 2720 | 2710 | 2 |
| 526 | 20250116 | 095100 | 362885090 | 2720 | 2720 | 2720 | 2710 | 3 |
| 527 | 20250116 | 095000 | 362876940 | 2720 | 2720 | 2720 | 2720 | 10 |
| 528 | 20250116 | 094900 | 362849740 | 2710 | 2710 | 2710 | 2710 | 61 |
| 529 | 20250116 | 094800 | 362684430 | 2725 | 2725 | 2725 | 2710 | 106 |
| 530 | 20250116 | 094700 | 362396000 | 2725 | 2725 | 2725 | 2725 | 0 |
| 531 | 20250116 | 094600 | 362396000 | 2725 | 2725 | 2725 | 2725 | 4 |
| 532 | 20250116 | 094500 | 362385100 | 2725 | 2725 | 2725 | 2725 | 0 |
| 533 | 20250116 | 094400 | 362385100 | 2725 | 2715 | 2725 | 2715 | 776 |
| 534 | 20250116 | 094300 | 360278250 | 2725 | 2725 | 2725 | 2725 | 0 |
| 535 | 20250116 | 094200 | 360278250 | 2725 | 2720 | 2730 | 2720 | 31 |
| 536 | 20250116 | 094100 | 360193870 | 2720 | 2730 | 2730 | 2720 | 99 |
| 537 | 20250116 | 094000 | 359924580 | 2720 | 2730 | 2730 | 2720 | 1004 |
| 538 | 20250116 | 093900 | 357184670 | 2725 | 2725 | 2725 | 2725 | 100 |
| 539 | 20250116 | 093800 | 356912170 | 2725 | 2720 | 2725 | 2720 | 250 |
| 540 | 20250116 | 093700 | 356232160 | 2720 | 2720 | 2720 | 2720 | 0 |
| 541 | 20250116 | 093600 | 356232160 | 2720 | 2720 | 2720 | 2720 | 225 |
| 542 | 20250116 | 093500 | 355620160 | 2720 | 2720 | 2720 | 2720 | 153 |
| 543 | 20250116 | 093400 | 355204000 | 2720 | 2720 | 2720 | 2715 | 12 |
| 544 | 20250116 | 093300 | 355171405 | 2715 | 2715 | 2715 | 2715 | 258 |
| 545 | 20250116 | 093200 | 354470935 | 2715 | 2715 | 2720 | 2715 | 1009 |
| 546 | 20250116 | 093100 | 351731495 | 2715 | 2720 | 2720 | 2715 | 103 |
| 547 | 20250116 | 093000 | 351451345 | 2720 | 2720 | 2720 | 2720 | 0 |
| 548 | 20250116 | 092900 | 351451345 | 2720 | 2715 | 2720 | 2715 | 531 |
| 549 | 20250116 | 092800 | 350009670 | 2720 | 2725 | 2725 | 2720 | 1867 |
| 550 | 20250116 | 092700 | 344931145 | 2730 | 2720 | 2730 | 2720 | 54 |
| 551 | 20250116 | 092600 | 344784035 | 2725 | 2730 | 2730 | 2725 | 2386 |
| 552 | 20250116 | 092500 | 338275790 | 2730 | 2730 | 2730 | 2730 | 674 |
| 553 | 20250116 | 092400 | 336435770 | 2730 | 2730 | 2730 | 2730 | 5 |
| 554 | 20250116 | 092300 | 336422120 | 2735 | 2735 | 2735 | 2735 | 0 |
| 555 | 20250116 | 092200 | 336422120 | 2735 | 2735 | 2735 | 2735 | 576 |
| 556 | 20250116 | 092100 | 334846760 | 2740 | 2740 | 2740 | 2735 | 603 |
| 557 | 20250116 | 092000 | 333197540 | 2735 | 2735 | 2740 | 2735 | 947 |
| 558 | 20250116 | 091900 | 330607490 | 2735 | 2740 | 2740 | 2735 | 836 |
| 559 | 20250116 | 091800 | 328319320 | 2740 | 2745 | 2745 | 2740 | 75 |
| 560 | 20250116 | 091700 | 328113805 | 2745 | 2745 | 2745 | 2745 | 230 |
| 561 | 20250116 | 091600 | 327482455 | 2745 | 2745 | 2745 | 2735 | 3209 |
| 562 | 20250116 | 091500 | 318674660 | 2745 | 2740 | 2745 | 2740 | 2505 |
| 563 | 20250116 | 091400 | 311807335 | 2740 | 2735 | 2740 | 2735 | 2806 |
| 564 | 20250116 | 091300 | 304128925 | 2740 | 2745 | 2745 | 2735 | 8240 |
| 565 | 20250116 | 091200 | 281578955 | 2745 | 2745 | 2750 | 2745 | 1884 |
| 566 | 20250116 | 091100 | 276407370 | 2745 | 2750 | 2750 | 2745 | 2072 |
| 567 | 20250116 | 091000 | 270714725 | 2750 | 2750 | 2750 | 2740 | 5904 |
| 568 | 20250116 | 090900 | 254497860 | 2750 | 2740 | 2755 | 2730 | 18566 |
| 569 | 20250116 | 090800 | 203461625 | 2740 | 2730 | 2740 | 2730 | 3511 |
| 570 | 20250116 | 090700 | 193857260 | 2730 | 2745 | 2745 | 2720 | 5248 |
| 571 | 20250116 | 090600 | 179557280 | 2740 | 2730 | 2745 | 2725 | 13244 |
| 572 | 20250116 | 090500 | 143328600 | 2735 | 2715 | 2735 | 2710 | 6095 |
| 573 | 20250116 | 090400 | 126736180 | 2715 | 2715 | 2715 | 2715 | 1797 |
| 574 | 20250116 | 090300 | 121857325 | 2730 | 2720 | 2735 | 2720 | 9741 |
| 575 | 20250116 | 090200 | 95274285 | 2720 | 2705 | 2720 | 2685 | 13652 |
| 576 | 20250116 | 090100 | 58286195 | 2710 | 2720 | 2720 | 2700 | 5954 |
| 577 | 20250116 | 090000 | 42153215 | 2725 | 2730 | 2745 | 2710 | 15433 |