29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 3 | 20250116 | 185500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20250116 | 185400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20250116 | 185300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20250116 | 185200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20250116 | 185100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20250116 | 185000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20250116 | 184900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20250116 | 184800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20250116 | 184700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20250116 | 184600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20250116 | 184500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20250116 | 184400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20250116 | 184300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20250116 | 184200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20250116 | 184100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20250116 | 184000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20250116 | 183900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20250116 | 183800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20250116 | 183700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20250116 | 183600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20250116 | 183500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20250116 | 183400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20250116 | 183300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20250116 | 183200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20250116 | 183100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20250116 | 183000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20250116 | 182900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20250116 | 182800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20250116 | 182700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20250116 | 182600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 33 | 20250116 | 182500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20250116 | 182400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20250116 | 182300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20250116 | 182200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20250116 | 182100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20250116 | 182000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20250116 | 181900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20250116 | 181800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20250116 | 181700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20250116 | 181600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20250116 | 181500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20250116 | 181400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20250116 | 181300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20250116 | 181200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20250116 | 181100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20250116 | 181000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20250116 | 180900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20250116 | 180800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20250116 | 180700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20250116 | 180600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20250116 | 180500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20250116 | 180400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20250116 | 180300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20250116 | 180200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20250116 | 180100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20250116 | 180000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20250116 | 175900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20250116 | 175800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20250116 | 175700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20250116 | 175600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 63 | 20250116 | 175500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20250116 | 175400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20250116 | 175300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20250116 | 175200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20250116 | 175100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20250116 | 175000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20250116 | 174900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20250116 | 174800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20250116 | 174700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20250116 | 174600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20250116 | 174500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20250116 | 174400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20250116 | 174300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20250116 | 174200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20250116 | 174100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20250116 | 174000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20250116 | 173900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20250116 | 173800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20250116 | 173700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20250116 | 173600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20250116 | 173500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20250116 | 173400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20250116 | 173300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20250116 | 173200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20250116 | 173100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20250116 | 173000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20250116 | 172900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20250116 | 172800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20250116 | 172700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20250116 | 172600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 93 | 20250116 | 172500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20250116 | 172400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20250116 | 172300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20250116 | 172200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20250116 | 172100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20250116 | 172000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20250116 | 171900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20250116 | 171800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20250116 | 171700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20250116 | 171600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20250116 | 171500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20250116 | 171400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20250116 | 171300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20250116 | 171200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20250116 | 171100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20250116 | 171000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20250116 | 170900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20250116 | 170800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20250116 | 170700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20250116 | 170600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20250116 | 170500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20250116 | 170400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20250116 | 170300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20250116 | 170200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20250116 | 170100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20250116 | 170000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20250116 | 165900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20250116 | 165800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20250116 | 165700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20250116 | 165600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 123 | 20250116 | 165500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20250116 | 165400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20250116 | 165300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20250116 | 165200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20250116 | 165100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20250116 | 165000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20250116 | 164900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20250116 | 164800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20250116 | 164700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20250116 | 164600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20250116 | 164500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20250116 | 164400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20250116 | 164300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20250116 | 164200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20250116 | 164100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20250116 | 164000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20250116 | 163900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20250116 | 163800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20250116 | 163700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20250116 | 163600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20250116 | 163500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20250116 | 163400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20250116 | 163300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20250116 | 163200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20250116 | 163100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20250116 | 163000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20250116 | 162900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20250116 | 162800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20250116 | 162700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20250116 | 162600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 153 | 20250116 | 162500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20250116 | 162400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20250116 | 162300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20250116 | 162200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20250116 | 162100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20250116 | 162000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20250116 | 161900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20250116 | 161800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20250116 | 161700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20250116 | 161600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20250116 | 161500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20250116 | 161400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20250116 | 161300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20250116 | 161200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20250116 | 161100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20250116 | 161000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20250116 | 160900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20250116 | 160800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20250116 | 160700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20250116 | 160600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20250116 | 160500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20250116 | 160400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20250116 | 160300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20250116 | 160200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20250116 | 160100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20250116 | 160000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20250116 | 155900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20250116 | 155800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20250116 | 155700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20250116 | 155600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 183 | 20250116 | 155500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20250116 | 155400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20250116 | 155300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20250116 | 155200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20250116 | 155100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20250116 | 155000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20250116 | 154900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20250116 | 154800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20250116 | 154700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20250116 | 154600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20250116 | 154500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20250116 | 154400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20250116 | 154300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20250116 | 154200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20250116 | 154100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20250116 | 154000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20250116 | 153900 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20250116 | 153800 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20250116 | 153700 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20250116 | 153600 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20250116 | 153500 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20250116 | 153400 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20250116 | 153300 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20250116 | 153200 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20250116 | 153100 | 794101775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20250116 | 153000 | 794101775 | 2345 | 2345 | 2345 | 2345 | 8622 |
| 209 | 20250116 | 152900 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20250116 | 152800 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20250116 | 152700 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20250116 | 152600 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 213 | 20250116 | 152500 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20250116 | 152400 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20250116 | 152300 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20250116 | 152200 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20250116 | 152100 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20250116 | 152000 | 773883185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20250116 | 151900 | 773883185 | 2345 | 2345 | 2350 | 2345 | 1568 |
| 220 | 20250116 | 151800 | 770206020 | 2350 | 2345 | 2350 | 2345 | 229 |
| 221 | 20250116 | 151700 | 769668795 | 2350 | 2350 | 2350 | 2345 | 413 |
| 222 | 20250116 | 151600 | 768700285 | 2345 | 2345 | 2350 | 2345 | 81 |
| 223 | 20250116 | 151500 | 768510285 | 2345 | 2345 | 2350 | 2345 | 457 |
| 224 | 20250116 | 151400 | 767438465 | 2345 | 2345 | 2350 | 2345 | 498 |
| 225 | 20250116 | 151300 | 766270625 | 2350 | 2345 | 2350 | 2345 | 894 |
| 226 | 20250116 | 151200 | 764173445 | 2350 | 2345 | 2350 | 2345 | 1377 |
| 227 | 20250116 | 151100 | 760938880 | 2345 | 2345 | 2350 | 2345 | 644 |
| 228 | 20250116 | 151000 | 759428200 | 2345 | 2345 | 2345 | 2345 | 1684 |
| 229 | 20250116 | 150900 | 755479220 | 2350 | 2345 | 2350 | 2345 | 926 |
| 230 | 20250116 | 150800 | 753307535 | 2350 | 2350 | 2350 | 2350 | 38 |
| 231 | 20250116 | 150700 | 753218235 | 2350 | 2350 | 2350 | 2345 | 1995 |
| 232 | 20250116 | 150600 | 748539205 | 2350 | 2350 | 2350 | 2345 | 419 |
| 233 | 20250116 | 150500 | 747555935 | 2350 | 2350 | 2350 | 2345 | 2126 |
| 234 | 20250116 | 150400 | 742560335 | 2350 | 2350 | 2350 | 2350 | 2523 |
| 235 | 20250116 | 150300 | 736631285 | 2350 | 2350 | 2350 | 2350 | 771 |
| 236 | 20250116 | 150200 | 734819435 | 2350 | 2350 | 2350 | 2350 | 22 |
| 237 | 20250116 | 150100 | 734767735 | 2350 | 2350 | 2350 | 2350 | 14 |
| 238 | 20250116 | 150000 | 734734835 | 2350 | 2350 | 2355 | 2350 | 1723 |
| 239 | 20250116 | 145900 | 730685780 | 2350 | 2350 | 2350 | 2350 | 4 |
| 240 | 20250116 | 145800 | 730676380 | 2350 | 2350 | 2350 | 2350 | 435 |
| 241 | 20250116 | 145700 | 729654130 | 2350 | 2350 | 2350 | 2350 | 1301 |
| 242 | 20250116 | 145600 | 726596780 | 2350 | 2350 | 2350 | 2350 | 123 |
| 243 | 20250116 | 145500 | 726307730 | 2350 | 2350 | 2350 | 2350 | 5 |
| 244 | 20250116 | 145400 | 726295980 | 2345 | 2350 | 2350 | 2345 | 402 |
| 245 | 20250116 | 145300 | 725351330 | 2350 | 2350 | 2350 | 2350 | 0 |
| 246 | 20250116 | 145200 | 725351330 | 2350 | 2350 | 2350 | 2350 | 112 |
| 247 | 20250116 | 145100 | 725088130 | 2350 | 2350 | 2350 | 2345 | 491 |
| 248 | 20250116 | 145000 | 723934780 | 2350 | 2350 | 2350 | 2350 | 603 |
| 249 | 20250116 | 144900 | 722517730 | 2350 | 2350 | 2350 | 2350 | 679 |
| 250 | 20250116 | 144800 | 720922080 | 2350 | 2350 | 2350 | 2350 | 3 |
| 251 | 20250116 | 144700 | 720915030 | 2350 | 2350 | 2350 | 2345 | 104 |
| 252 | 20250116 | 144600 | 720670640 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20250116 | 144500 | 720670640 | 2350 | 2350 | 2350 | 2350 | 20 |
| 254 | 20250116 | 144400 | 720623640 | 2345 | 2345 | 2350 | 2345 | 663 |
| 255 | 20250116 | 144300 | 719065745 | 2350 | 2345 | 2350 | 2345 | 16 |
| 256 | 20250116 | 144200 | 719028215 | 2345 | 2345 | 2345 | 2345 | 189 |
| 257 | 20250116 | 144100 | 718585010 | 2345 | 2345 | 2345 | 2345 | 1028 |
| 258 | 20250116 | 144000 | 716174350 | 2345 | 2345 | 2345 | 2345 | 555 |
| 259 | 20250116 | 143900 | 714872875 | 2340 | 2345 | 2350 | 2340 | 514 |
| 260 | 20250116 | 143800 | 713669815 | 2345 | 2350 | 2350 | 2340 | 11903 |
| 261 | 20250116 | 143700 | 685760740 | 2350 | 2345 | 2350 | 2345 | 345 |
| 262 | 20250116 | 143600 | 684951450 | 2345 | 2345 | 2350 | 2345 | 2987 |
| 263 | 20250116 | 143500 | 677946925 | 2350 | 2350 | 2350 | 2345 | 10 |
| 264 | 20250116 | 143400 | 677923460 | 2350 | 2350 | 2350 | 2350 | 24 |
| 265 | 20250116 | 143300 | 677867060 | 2345 | 2355 | 2355 | 2345 | 11415 |
| 266 | 20250116 | 143200 | 651041855 | 2355 | 2355 | 2355 | 2355 | 87 |
| 267 | 20250116 | 143100 | 650836970 | 2355 | 2355 | 2355 | 2355 | 0 |
| 268 | 20250116 | 143000 | 650836970 | 2355 | 2355 | 2355 | 2355 | 1103 |
| 269 | 20250116 | 142900 | 648239405 | 2355 | 2355 | 2355 | 2355 | 14 |
| 270 | 20250116 | 142800 | 648206435 | 2350 | 2350 | 2350 | 2350 | 91 |
| 271 | 20250116 | 142700 | 647992585 | 2355 | 2355 | 2355 | 2355 | 215 |
| 272 | 20250116 | 142600 | 647486260 | 2355 | 2355 | 2355 | 2355 | 16 |
| 273 | 20250116 | 142500 | 647448580 | 2355 | 2355 | 2355 | 2355 | 0 |
| 274 | 20250116 | 142400 | 647448580 | 2355 | 2355 | 2355 | 2355 | 33 |
| 275 | 20250116 | 142300 | 647370865 | 2355 | 2355 | 2355 | 2355 | 0 |
| 276 | 20250116 | 142200 | 647370865 | 2355 | 2355 | 2355 | 2355 | 502 |
| 277 | 20250116 | 142100 | 646188655 | 2355 | 2355 | 2355 | 2355 | 7 |
| 278 | 20250116 | 142000 | 646172170 | 2355 | 2355 | 2355 | 2355 | 6 |
| 279 | 20250116 | 141900 | 646158040 | 2355 | 2355 | 2355 | 2355 | 25 |
| 280 | 20250116 | 141800 | 646099165 | 2355 | 2355 | 2355 | 2355 | 6 |
| 281 | 20250116 | 141700 | 646085035 | 2355 | 2355 | 2355 | 2355 | 3 |
| 282 | 20250116 | 141600 | 646077970 | 2350 | 2350 | 2350 | 2350 | 786 |
| 283 | 20250116 | 141500 | 644230870 | 2355 | 2355 | 2355 | 2355 | 19 |
| 284 | 20250116 | 141400 | 644186125 | 2355 | 2355 | 2355 | 2355 | 194 |
| 285 | 20250116 | 141300 | 643729255 | 2355 | 2355 | 2355 | 2355 | 549 |
| 286 | 20250116 | 141200 | 642436360 | 2355 | 2355 | 2355 | 2355 | 118 |
| 287 | 20250116 | 141100 | 642158470 | 2355 | 2355 | 2355 | 2355 | 255 |
| 288 | 20250116 | 141000 | 641557945 | 2355 | 2355 | 2355 | 2355 | 33 |
| 289 | 20250116 | 140900 | 641480230 | 2355 | 2355 | 2355 | 2355 | 181 |
| 290 | 20250116 | 140800 | 641053975 | 2355 | 2355 | 2355 | 2355 | 71 |
| 291 | 20250116 | 140700 | 640886770 | 2355 | 2355 | 2355 | 2355 | 45 |
| 292 | 20250116 | 140600 | 640780795 | 2355 | 2355 | 2355 | 2355 | 501 |
| 293 | 20250116 | 140500 | 639600940 | 2355 | 2355 | 2355 | 2355 | 122 |
| 294 | 20250116 | 140400 | 639313630 | 2355 | 2355 | 2355 | 2355 | 130 |
| 295 | 20250116 | 140300 | 639007480 | 2355 | 2355 | 2355 | 2355 | 400 |
| 296 | 20250116 | 140200 | 638065480 | 2355 | 2355 | 2355 | 2355 | 25 |
| 297 | 20250116 | 140100 | 638006605 | 2355 | 2355 | 2355 | 2350 | 1062 |
| 298 | 20250116 | 140000 | 635509845 | 2355 | 2355 | 2355 | 2355 | 14 |
| 299 | 20250116 | 135900 | 635476875 | 2355 | 2350 | 2355 | 2350 | 180 |
| 300 | 20250116 | 135800 | 635053830 | 2355 | 2355 | 2355 | 2355 | 106 |
| 301 | 20250116 | 135700 | 634804200 | 2355 | 2355 | 2355 | 2355 | 4 |
| 302 | 20250116 | 135600 | 634794780 | 2355 | 2355 | 2355 | 2350 | 1159 |
| 303 | 20250116 | 135500 | 632065835 | 2355 | 2355 | 2355 | 2355 | 6 |
| 304 | 20250116 | 135400 | 632051705 | 2355 | 2355 | 2355 | 2350 | 211 |
| 305 | 20250116 | 135300 | 631555300 | 2355 | 2355 | 2355 | 2355 | 100 |
| 306 | 20250116 | 135200 | 631319800 | 2355 | 2355 | 2355 | 2355 | 452 |
| 307 | 20250116 | 135100 | 630255340 | 2355 | 2355 | 2355 | 2355 | 38 |
| 308 | 20250116 | 135000 | 630165850 | 2355 | 2355 | 2355 | 2355 | 39 |
| 309 | 20250116 | 134900 | 630074005 | 2355 | 2355 | 2355 | 2355 | 158 |
| 310 | 20250116 | 134800 | 629701915 | 2355 | 2355 | 2355 | 2350 | 43 |
| 311 | 20250116 | 134700 | 629600655 | 2355 | 2355 | 2355 | 2355 | 285 |
| 312 | 20250116 | 134600 | 628929480 | 2355 | 2355 | 2355 | 2350 | 1279 |
| 313 | 20250116 | 134500 | 625921155 | 2355 | 2355 | 2355 | 2355 | 239 |
| 314 | 20250116 | 134400 | 625358310 | 2355 | 2355 | 2355 | 2355 | 1423 |
| 315 | 20250116 | 134300 | 622007145 | 2355 | 2355 | 2355 | 2355 | 360 |
| 316 | 20250116 | 134200 | 621159345 | 2355 | 2355 | 2360 | 2350 | 1109 |
| 317 | 20250116 | 134100 | 618547685 | 2355 | 2355 | 2355 | 2355 | 209 |
| 318 | 20250116 | 134000 | 618055490 | 2355 | 2355 | 2355 | 2355 | 1004 |
| 319 | 20250116 | 133900 | 615691070 | 2355 | 2355 | 2355 | 2355 | 724 |
| 320 | 20250116 | 133800 | 613986050 | 2355 | 2350 | 2355 | 2350 | 4163 |
| 321 | 20250116 | 133700 | 604202185 | 2355 | 2360 | 2360 | 2355 | 8922 |
| 322 | 20250116 | 133600 | 583190870 | 2360 | 2365 | 2365 | 2360 | 224 |
| 323 | 20250116 | 133500 | 582661185 | 2360 | 2360 | 2360 | 2360 | 205 |
| 324 | 20250116 | 133400 | 582177385 | 2365 | 2365 | 2365 | 2360 | 148 |
| 325 | 20250116 | 133300 | 581827735 | 2365 | 2365 | 2365 | 2360 | 32 |
| 326 | 20250116 | 133200 | 581752205 | 2365 | 2365 | 2365 | 2365 | 0 |
| 327 | 20250116 | 133100 | 581752205 | 2365 | 2365 | 2365 | 2365 | 2 |
| 328 | 20250116 | 133000 | 581747475 | 2365 | 2365 | 2365 | 2365 | 0 |
| 329 | 20250116 | 132900 | 581747475 | 2365 | 2365 | 2365 | 2365 | 0 |
| 330 | 20250116 | 132800 | 581747475 | 2365 | 2365 | 2365 | 2365 | 0 |
| 331 | 20250116 | 132700 | 581747475 | 2365 | 2365 | 2365 | 2365 | 7 |
| 332 | 20250116 | 132600 | 581730920 | 2365 | 2365 | 2365 | 2355 | 1731 |
| 333 | 20250116 | 132500 | 577639350 | 2365 | 2365 | 2365 | 2365 | 90 |
| 334 | 20250116 | 132400 | 577426500 | 2365 | 2365 | 2365 | 2365 | 100 |
| 335 | 20250116 | 132300 | 577190000 | 2365 | 2365 | 2365 | 2365 | 1 |
| 336 | 20250116 | 132200 | 577187635 | 2365 | 2365 | 2365 | 2355 | 152 |
| 337 | 20250116 | 132100 | 576829655 | 2355 | 2355 | 2355 | 2355 | 3 |
| 338 | 20250116 | 132000 | 576822590 | 2365 | 2360 | 2365 | 2360 | 441 |
| 339 | 20250116 | 131900 | 575781320 | 2360 | 2360 | 2360 | 2360 | 98 |
| 340 | 20250116 | 131800 | 575550040 | 2360 | 2360 | 2360 | 2360 | 611 |
| 341 | 20250116 | 131700 | 574108080 | 2360 | 2350 | 2360 | 2350 | 153 |
| 342 | 20250116 | 131600 | 573748520 | 2360 | 2360 | 2360 | 2360 | 42 |
| 343 | 20250116 | 131500 | 573649400 | 2355 | 2355 | 2355 | 2355 | 628 |
| 344 | 20250116 | 131400 | 572170460 | 2360 | 2360 | 2360 | 2360 | 415 |
| 345 | 20250116 | 131300 | 571191060 | 2360 | 2355 | 2360 | 2355 | 16 |
| 346 | 20250116 | 131200 | 571153355 | 2355 | 2355 | 2355 | 2355 | 0 |
| 347 | 20250116 | 131100 | 571153355 | 2355 | 2355 | 2355 | 2355 | 0 |
| 348 | 20250116 | 131000 | 571153355 | 2355 | 2355 | 2355 | 2355 | 500 |
| 349 | 20250116 | 130900 | 569975855 | 2360 | 2360 | 2360 | 2360 | 90 |
| 350 | 20250116 | 130800 | 569763455 | 2360 | 2360 | 2360 | 2360 | 22 |
| 351 | 20250116 | 130700 | 569711535 | 2355 | 2355 | 2355 | 2355 | 275 |
| 352 | 20250116 | 130600 | 569063910 | 2355 | 2355 | 2355 | 2355 | 0 |
| 353 | 20250116 | 130500 | 569063910 | 2355 | 2355 | 2355 | 2355 | 310 |
| 354 | 20250116 | 130400 | 568333860 | 2355 | 2355 | 2355 | 2355 | 857 |
| 355 | 20250116 | 130300 | 566315625 | 2360 | 2360 | 2360 | 2360 | 1 |
| 356 | 20250116 | 130200 | 566313265 | 2360 | 2360 | 2360 | 2360 | 12 |
| 357 | 20250116 | 130100 | 566284945 | 2360 | 2355 | 2360 | 2355 | 2130 |
| 358 | 20250116 | 130000 | 561268150 | 2360 | 2360 | 2360 | 2360 | 12 |
| 359 | 20250116 | 125900 | 561239830 | 2355 | 2360 | 2360 | 2355 | 229 |
| 360 | 20250116 | 125800 | 560700530 | 2355 | 2355 | 2360 | 2355 | 37 |
| 361 | 20250116 | 125700 | 560613255 | 2355 | 2360 | 2360 | 2355 | 318 |
| 362 | 20250116 | 125600 | 559864005 | 2360 | 2360 | 2360 | 2360 | 31 |
| 363 | 20250116 | 125500 | 559790845 | 2355 | 2360 | 2360 | 2355 | 17 |
| 364 | 20250116 | 125400 | 559750730 | 2360 | 2360 | 2360 | 2360 | 255 |
| 365 | 20250116 | 125300 | 559148930 | 2360 | 2360 | 2360 | 2360 | 2 |
| 366 | 20250116 | 125200 | 559144210 | 2360 | 2365 | 2365 | 2360 | 893 |
| 367 | 20250116 | 125100 | 557036475 | 2360 | 2360 | 2360 | 2360 | 3215 |
| 368 | 20250116 | 125000 | 549449075 | 2365 | 2365 | 2365 | 2365 | 36 |
| 369 | 20250116 | 124900 | 549363935 | 2370 | 2370 | 2370 | 2370 | 1 |
| 370 | 20250116 | 124800 | 549361565 | 2370 | 2370 | 2370 | 2370 | 0 |
| 371 | 20250116 | 124700 | 549361565 | 2370 | 2370 | 2370 | 2360 | 209 |
| 372 | 20250116 | 124600 | 548866745 | 2370 | 2365 | 2370 | 2365 | 424 |
| 373 | 20250116 | 124500 | 547863680 | 2365 | 2360 | 2365 | 2360 | 331 |
| 374 | 20250116 | 124400 | 547081015 | 2360 | 2365 | 2365 | 2360 | 42 |
| 375 | 20250116 | 124300 | 546981690 | 2365 | 2365 | 2365 | 2360 | 111 |
| 376 | 20250116 | 124200 | 546719200 | 2365 | 2365 | 2365 | 2360 | 84 |
| 377 | 20250116 | 124100 | 546520550 | 2365 | 2360 | 2365 | 2360 | 6 |
| 378 | 20250116 | 124000 | 546506385 | 2365 | 2365 | 2365 | 2360 | 2788 |
| 379 | 20250116 | 123900 | 539912775 | 2365 | 2360 | 2365 | 2360 | 21 |
| 380 | 20250116 | 123800 | 539863210 | 2360 | 2360 | 2365 | 2360 | 11 |
| 381 | 20250116 | 123700 | 539837245 | 2365 | 2365 | 2365 | 2365 | 1 |
| 382 | 20250116 | 123600 | 539834880 | 2360 | 2360 | 2360 | 2360 | 75 |
| 383 | 20250116 | 123500 | 539657880 | 2360 | 2360 | 2360 | 2360 | 8 |
| 384 | 20250116 | 123400 | 539639000 | 2360 | 2360 | 2360 | 2360 | 1062 |
| 385 | 20250116 | 123300 | 537132680 | 2355 | 2355 | 2355 | 2355 | 1 |
| 386 | 20250116 | 123200 | 537130325 | 2360 | 2365 | 2365 | 2360 | 53 |
| 387 | 20250116 | 123100 | 537005240 | 2365 | 2360 | 2365 | 2360 | 21 |
| 388 | 20250116 | 123000 | 536955675 | 2360 | 2360 | 2365 | 2360 | 3231 |
| 389 | 20250116 | 122900 | 529330470 | 2360 | 2360 | 2360 | 2360 | 598 |
| 390 | 20250116 | 122800 | 527919190 | 2360 | 2355 | 2360 | 2355 | 6 |
| 391 | 20250116 | 122700 | 527905040 | 2360 | 2355 | 2360 | 2355 | 2806 |
| 392 | 20250116 | 122600 | 521296880 | 2360 | 2360 | 2360 | 2360 | 101 |
| 393 | 20250116 | 122500 | 521058520 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20250116 | 122400 | 521058520 | 2360 | 2355 | 2360 | 2355 | 179 |
| 395 | 20250116 | 122300 | 520636125 | 2360 | 2360 | 2360 | 2360 | 105 |
| 396 | 20250116 | 122200 | 520388325 | 2360 | 2360 | 2360 | 2360 | 10 |
| 397 | 20250116 | 122100 | 520364725 | 2360 | 2360 | 2360 | 2360 | 20 |
| 398 | 20250116 | 122000 | 520317525 | 2360 | 2360 | 2360 | 2360 | 576 |
| 399 | 20250116 | 121900 | 518958165 | 2360 | 2360 | 2360 | 2360 | 29 |
| 400 | 20250116 | 121800 | 518889725 | 2360 | 2360 | 2360 | 2360 | 20 |
| 401 | 20250116 | 121700 | 518842525 | 2360 | 2360 | 2360 | 2360 | 4 |
| 402 | 20250116 | 121600 | 518833085 | 2360 | 2360 | 2360 | 2360 | 30 |
| 403 | 20250116 | 121500 | 518762285 | 2360 | 2360 | 2360 | 2360 | 18 |
| 404 | 20250116 | 121400 | 518719805 | 2360 | 2355 | 2360 | 2355 | 7 |
| 405 | 20250116 | 121300 | 518703295 | 2355 | 2355 | 2360 | 2355 | 650 |
| 406 | 20250116 | 121200 | 517172520 | 2355 | 2360 | 2360 | 2355 | 113 |
| 407 | 20250116 | 121100 | 516905850 | 2355 | 2365 | 2365 | 2355 | 418 |
| 408 | 20250116 | 121000 | 515919155 | 2365 | 2365 | 2365 | 2365 | 12 |
| 409 | 20250116 | 120900 | 515890775 | 2365 | 2365 | 2365 | 2365 | 2 |
| 410 | 20250116 | 120800 | 515886045 | 2365 | 2360 | 2365 | 2360 | 1017 |
| 411 | 20250116 | 120700 | 513483420 | 2360 | 2360 | 2360 | 2360 | 32 |
| 412 | 20250116 | 120600 | 513407900 | 2355 | 2355 | 2355 | 2355 | 286 |
| 413 | 20250116 | 120500 | 512734370 | 2355 | 2355 | 2355 | 2355 | 0 |
| 414 | 20250116 | 120400 | 512734370 | 2355 | 2355 | 2355 | 2355 | 515 |
| 415 | 20250116 | 120300 | 511521545 | 2355 | 2360 | 2360 | 2355 | 540 |
| 416 | 20250116 | 120200 | 510249645 | 2360 | 2360 | 2360 | 2360 | 45 |
| 417 | 20250116 | 120100 | 510143445 | 2360 | 2360 | 2360 | 2360 | 3 |
| 418 | 20250116 | 120000 | 510136365 | 2355 | 2355 | 2355 | 2355 | 462 |
| 419 | 20250116 | 115900 | 509048355 | 2355 | 2355 | 2355 | 2355 | 50 |
| 420 | 20250116 | 115800 | 508930605 | 2360 | 2360 | 2360 | 2360 | 322 |
| 421 | 20250116 | 115700 | 508170685 | 2360 | 2360 | 2360 | 2360 | 218 |
| 422 | 20250116 | 115600 | 507656205 | 2360 | 2360 | 2360 | 2360 | 1390 |
| 423 | 20250116 | 115500 | 504375805 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20250116 | 115400 | 504375805 | 2360 | 2360 | 2360 | 2360 | 66 |
| 425 | 20250116 | 115300 | 504220045 | 2360 | 2360 | 2360 | 2360 | 91 |
| 426 | 20250116 | 115200 | 504005285 | 2360 | 2360 | 2360 | 2360 | 100 |
| 427 | 20250116 | 115100 | 503769285 | 2360 | 2360 | 2360 | 2360 | 502 |
| 428 | 20250116 | 115000 | 502584565 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20250116 | 114900 | 502584565 | 2360 | 2360 | 2360 | 2360 | 305 |
| 430 | 20250116 | 114800 | 501864765 | 2360 | 2360 | 2360 | 2360 | 101 |
| 431 | 20250116 | 114700 | 501626405 | 2355 | 2360 | 2360 | 2355 | 316 |
| 432 | 20250116 | 114600 | 500882220 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20250116 | 114500 | 500882220 | 2360 | 2360 | 2360 | 2360 | 13 |
| 434 | 20250116 | 114400 | 500851540 | 2360 | 2355 | 2360 | 2355 | 6 |
| 435 | 20250116 | 114300 | 500837405 | 2355 | 2355 | 2355 | 2355 | 400 |
| 436 | 20250116 | 114200 | 499895405 | 2355 | 2355 | 2355 | 2355 | 200 |
| 437 | 20250116 | 114100 | 499424405 | 2355 | 2355 | 2355 | 2355 | 3 |
| 438 | 20250116 | 114000 | 499417340 | 2355 | 2355 | 2355 | 2355 | 2 |
| 439 | 20250116 | 113900 | 499412630 | 2360 | 2360 | 2360 | 2360 | 424 |
| 440 | 20250116 | 113800 | 498411990 | 2355 | 2355 | 2355 | 2355 | 510 |
| 441 | 20250116 | 113700 | 497210940 | 2360 | 2360 | 2360 | 2360 | 1 |
| 442 | 20250116 | 113600 | 497208580 | 2360 | 2360 | 2360 | 2355 | 8 |
| 443 | 20250116 | 113500 | 497189710 | 2355 | 2355 | 2355 | 2355 | 3998 |
| 444 | 20250116 | 113400 | 487774420 | 2355 | 2355 | 2355 | 2355 | 251 |
| 445 | 20250116 | 113300 | 487183315 | 2355 | 2360 | 2360 | 2355 | 3304 |
| 446 | 20250116 | 113200 | 479402045 | 2360 | 2355 | 2360 | 2355 | 1221 |
| 447 | 20250116 | 113100 | 476526585 | 2355 | 2355 | 2360 | 2355 | 1633 |
| 448 | 20250116 | 113000 | 472680620 | 2355 | 2360 | 2360 | 2355 | 801 |
| 449 | 20250116 | 112900 | 470792905 | 2360 | 2360 | 2360 | 2360 | 168 |
| 450 | 20250116 | 112800 | 470396425 | 2360 | 2360 | 2360 | 2355 | 790 |
| 451 | 20250116 | 112700 | 468534440 | 2360 | 2355 | 2360 | 2355 | 207 |
| 452 | 20250116 | 112600 | 468045925 | 2360 | 2360 | 2360 | 2360 | 1001 |
| 453 | 20250116 | 112500 | 465683565 | 2360 | 2360 | 2360 | 2360 | 452 |
| 454 | 20250116 | 112400 | 464616845 | 2360 | 2360 | 2360 | 2360 | 1310 |
| 455 | 20250116 | 112300 | 461525245 | 2355 | 2360 | 2360 | 2355 | 751 |
| 456 | 20250116 | 112200 | 459753635 | 2360 | 2360 | 2360 | 2360 | 389 |
| 457 | 20250116 | 112100 | 458835595 | 2360 | 2360 | 2360 | 2360 | 2 |
| 458 | 20250116 | 112000 | 458830875 | 2355 | 2355 | 2355 | 2355 | 739 |
| 459 | 20250116 | 111900 | 457090530 | 2355 | 2350 | 2355 | 2350 | 1103 |
| 460 | 20250116 | 111800 | 454498330 | 2350 | 2350 | 2350 | 2350 | 24 |
| 461 | 20250116 | 111700 | 454441930 | 2350 | 2350 | 2350 | 2350 | 282 |
| 462 | 20250116 | 111600 | 453779230 | 2350 | 2360 | 2360 | 2350 | 2 |
| 463 | 20250116 | 111500 | 453774520 | 2360 | 2360 | 2360 | 2360 | 601 |
| 464 | 20250116 | 111400 | 452356160 | 2350 | 2350 | 2350 | 2350 | 3070 |
| 465 | 20250116 | 111300 | 445141660 | 2350 | 2355 | 2355 | 2350 | 2117 |
| 466 | 20250116 | 111200 | 440158625 | 2355 | 2355 | 2355 | 2350 | 1302 |
| 467 | 20250116 | 111100 | 437092425 | 2355 | 2350 | 2355 | 2350 | 218 |
| 468 | 20250116 | 111000 | 436579535 | 2350 | 2350 | 2350 | 2350 | 230 |
| 469 | 20250116 | 110900 | 436039035 | 2350 | 2350 | 2350 | 2350 | 1 |
| 470 | 20250116 | 110800 | 436036685 | 2355 | 2355 | 2355 | 2350 | 192 |
| 471 | 20250116 | 110700 | 435585475 | 2355 | 2355 | 2355 | 2355 | 135 |
| 472 | 20250116 | 110600 | 435267550 | 2350 | 2350 | 2355 | 2350 | 383 |
| 473 | 20250116 | 110500 | 434367055 | 2350 | 2350 | 2350 | 2350 | 2 |
| 474 | 20250116 | 110400 | 434362355 | 2355 | 2355 | 2355 | 2355 | 106 |
| 475 | 20250116 | 110300 | 434112725 | 2355 | 2355 | 2355 | 2350 | 351 |
| 476 | 20250116 | 110200 | 433286155 | 2355 | 2350 | 2355 | 2350 | 344 |
| 477 | 20250116 | 110100 | 432477730 | 2350 | 2355 | 2355 | 2350 | 2170 |
| 478 | 20250116 | 110000 | 427367405 | 2355 | 2355 | 2355 | 2355 | 271 |
| 479 | 20250116 | 105900 | 426729200 | 2355 | 2355 | 2355 | 2350 | 1386 |
| 480 | 20250116 | 105800 | 423470845 | 2355 | 2355 | 2355 | 2355 | 100 |
| 481 | 20250116 | 105700 | 423235345 | 2355 | 2355 | 2355 | 2355 | 52 |
| 482 | 20250116 | 105600 | 423112885 | 2355 | 2355 | 2355 | 2355 | 1047 |
| 483 | 20250116 | 105500 | 420647200 | 2350 | 2350 | 2350 | 2350 | 21 |
| 484 | 20250116 | 105400 | 420597850 | 2355 | 2355 | 2355 | 2350 | 305 |
| 485 | 20250116 | 105300 | 419880825 | 2350 | 2355 | 2355 | 2350 | 54 |
| 486 | 20250116 | 105200 | 419753920 | 2350 | 2350 | 2350 | 2350 | 2 |
| 487 | 20250116 | 105100 | 419749220 | 2350 | 2355 | 2355 | 2350 | 150 |
| 488 | 20250116 | 105000 | 419396220 | 2350 | 2350 | 2360 | 2345 | 1927 |
| 489 | 20250116 | 104900 | 414874430 | 2345 | 2355 | 2355 | 2345 | 4634 |
| 490 | 20250116 | 104800 | 403978105 | 2355 | 2360 | 2365 | 2355 | 594 |
| 491 | 20250116 | 104700 | 402579000 | 2355 | 2360 | 2370 | 2355 | 5299 |
| 492 | 20250116 | 104600 | 390096050 | 2370 | 2365 | 2375 | 2350 | 13282 |
| 493 | 20250116 | 104500 | 358841085 | 2375 | 2375 | 2375 | 2375 | 2 |
| 494 | 20250116 | 104400 | 358836335 | 2365 | 2375 | 2375 | 2355 | 817 |
| 495 | 20250116 | 104300 | 356911825 | 2355 | 2355 | 2355 | 2355 | 593 |
| 496 | 20250116 | 104200 | 355515310 | 2355 | 2355 | 2375 | 2355 | 513 |
| 497 | 20250116 | 104100 | 354307175 | 2355 | 2375 | 2375 | 2355 | 64 |
| 498 | 20250116 | 104000 | 354156325 | 2375 | 2375 | 2375 | 2370 | 37 |
| 499 | 20250116 | 103900 | 354068455 | 2375 | 2360 | 2375 | 2360 | 74 |
| 500 | 20250116 | 103800 | 353893800 | 2375 | 2375 | 2375 | 2360 | 65 |
| 501 | 20250116 | 103700 | 353739470 | 2365 | 2375 | 2375 | 2360 | 5243 |
| 502 | 20250116 | 103600 | 341343535 | 2375 | 2365 | 2375 | 2365 | 45 |
| 503 | 20250116 | 103500 | 341237035 | 2365 | 2365 | 2365 | 2360 | 1106 |
| 504 | 20250116 | 103400 | 338626635 | 2365 | 2360 | 2365 | 2360 | 460 |
| 505 | 20250116 | 103300 | 337540180 | 2360 | 2375 | 2375 | 2360 | 1043 |
| 506 | 20250116 | 103200 | 335071165 | 2365 | 2365 | 2365 | 2365 | 151 |
| 507 | 20250116 | 103100 | 334714050 | 2365 | 2365 | 2365 | 2360 | 4293 |
| 508 | 20250116 | 103000 | 324577175 | 2365 | 2365 | 2365 | 2365 | 0 |
| 509 | 20250116 | 102900 | 324577175 | 2365 | 2365 | 2365 | 2365 | 1664 |
| 510 | 20250116 | 102800 | 320641815 | 2375 | 2375 | 2375 | 2375 | 10 |
| 511 | 20250116 | 102700 | 320618065 | 2375 | 2375 | 2375 | 2375 | 12 |
| 512 | 20250116 | 102600 | 320589565 | 2370 | 2370 | 2375 | 2365 | 1213 |
| 513 | 20250116 | 102500 | 317715760 | 2380 | 2370 | 2380 | 2370 | 1500 |
| 514 | 20250116 | 102400 | 314150665 | 2375 | 2365 | 2375 | 2365 | 2 |
| 515 | 20250116 | 102300 | 314145925 | 2375 | 2370 | 2375 | 2365 | 206 |
| 516 | 20250116 | 102200 | 313658575 | 2370 | 2370 | 2370 | 2370 | 3 |
| 517 | 20250116 | 102100 | 313651465 | 2365 | 2375 | 2375 | 2365 | 388 |
| 518 | 20250116 | 102000 | 312733645 | 2365 | 2365 | 2375 | 2360 | 4178 |
| 519 | 20250116 | 101900 | 302869630 | 2365 | 2380 | 2380 | 2365 | 2264 |
| 520 | 20250116 | 101800 | 297515145 | 2380 | 2370 | 2380 | 2370 | 543 |
| 521 | 20250116 | 101700 | 296227735 | 2380 | 2380 | 2380 | 2380 | 645 |
| 522 | 20250116 | 101600 | 294692635 | 2380 | 2380 | 2380 | 2380 | 1 |
| 523 | 20250116 | 101500 | 294690255 | 2380 | 2380 | 2380 | 2370 | 135 |
| 524 | 20250116 | 101400 | 294370165 | 2380 | 2375 | 2380 | 2375 | 950 |
| 525 | 20250116 | 101300 | 292109445 | 2370 | 2370 | 2370 | 2370 | 18 |
| 526 | 20250116 | 101200 | 292066785 | 2370 | 2370 | 2370 | 2370 | 733 |
| 527 | 20250116 | 101100 | 290329575 | 2380 | 2370 | 2380 | 2370 | 126 |
| 528 | 20250116 | 101000 | 290030885 | 2380 | 2380 | 2380 | 2380 | 1 |
| 529 | 20250116 | 100900 | 290028505 | 2380 | 2370 | 2380 | 2370 | 651 |
| 530 | 20250116 | 100800 | 288485555 | 2380 | 2380 | 2380 | 2380 | 1 |
| 531 | 20250116 | 100700 | 288483175 | 2365 | 2370 | 2370 | 2365 | 3237 |
| 532 | 20250116 | 100600 | 280825635 | 2385 | 2370 | 2385 | 2370 | 845 |
| 533 | 20250116 | 100500 | 278822970 | 2370 | 2370 | 2370 | 2370 | 2070 |
| 534 | 20250116 | 100400 | 273917070 | 2370 | 2380 | 2380 | 2370 | 13690 |
| 535 | 20250116 | 100300 | 241440905 | 2385 | 2380 | 2385 | 2380 | 1784 |
| 536 | 20250116 | 100200 | 237186565 | 2380 | 2375 | 2385 | 2375 | 1596 |
| 537 | 20250116 | 100100 | 233384145 | 2380 | 2380 | 2380 | 2380 | 61 |
| 538 | 20250116 | 100000 | 233238965 | 2380 | 2380 | 2380 | 2380 | 347 |
| 539 | 20250116 | 095900 | 232413105 | 2375 | 2375 | 2380 | 2375 | 403 |
| 540 | 20250116 | 095800 | 231455975 | 2375 | 2375 | 2375 | 2375 | 150 |
| 541 | 20250116 | 095700 | 231099725 | 2375 | 2375 | 2375 | 2375 | 92 |
| 542 | 20250116 | 095600 | 230881225 | 2370 | 2370 | 2370 | 2370 | 1846 |
| 543 | 20250116 | 095500 | 226506205 | 2370 | 2370 | 2370 | 2370 | 49 |
| 544 | 20250116 | 095400 | 226390075 | 2370 | 2370 | 2370 | 2370 | 500 |
| 545 | 20250116 | 095300 | 225205075 | 2370 | 2370 | 2370 | 2370 | 11 |
| 546 | 20250116 | 095200 | 225179005 | 2365 | 2375 | 2375 | 2365 | 303 |
| 547 | 20250116 | 095100 | 224459405 | 2365 | 2365 | 2365 | 2365 | 700 |
| 548 | 20250116 | 095000 | 222803905 | 2365 | 2375 | 2375 | 2365 | 609 |
| 549 | 20250116 | 094900 | 221360530 | 2365 | 2375 | 2375 | 2365 | 146 |
| 550 | 20250116 | 094800 | 221013935 | 2380 | 2370 | 2380 | 2360 | 5974 |
| 551 | 20250116 | 094700 | 206843115 | 2380 | 2380 | 2380 | 2380 | 0 |
| 552 | 20250116 | 094600 | 206843115 | 2380 | 2380 | 2380 | 2370 | 209 |
| 553 | 20250116 | 094500 | 206346685 | 2380 | 2380 | 2380 | 2370 | 1401 |
| 554 | 20250116 | 094400 | 203024935 | 2385 | 2385 | 2385 | 2385 | 6 |
| 555 | 20250116 | 094300 | 203010625 | 2370 | 2370 | 2370 | 2370 | 1 |
| 556 | 20250116 | 094200 | 203008255 | 2370 | 2380 | 2385 | 2365 | 6713 |
| 557 | 20250116 | 094100 | 187081220 | 2385 | 2380 | 2385 | 2375 | 1059 |
| 558 | 20250116 | 094000 | 184560730 | 2385 | 2380 | 2385 | 2380 | 599 |
| 559 | 20250116 | 093900 | 183132610 | 2380 | 2380 | 2380 | 2380 | 318 |
| 560 | 20250116 | 093800 | 182375770 | 2380 | 2380 | 2380 | 2380 | 622 |
| 561 | 20250116 | 093700 | 180895410 | 2380 | 2380 | 2380 | 2380 | 617 |
| 562 | 20250116 | 093600 | 179426950 | 2380 | 2385 | 2390 | 2375 | 2899 |
| 563 | 20250116 | 093500 | 172534055 | 2390 | 2390 | 2390 | 2385 | 644 |
| 564 | 20250116 | 093400 | 170997810 | 2385 | 2380 | 2385 | 2380 | 1394 |
| 565 | 20250116 | 093300 | 167674675 | 2380 | 2380 | 2380 | 2380 | 68 |
| 566 | 20250116 | 093200 | 167512835 | 2375 | 2380 | 2380 | 2375 | 25 |
| 567 | 20250116 | 093100 | 167453340 | 2385 | 2385 | 2385 | 2385 | 231 |
| 568 | 20250116 | 093000 | 166902405 | 2370 | 2380 | 2380 | 2370 | 1958 |
| 569 | 20250116 | 092900 | 162261175 | 2380 | 2380 | 2380 | 2380 | 1400 |
| 570 | 20250116 | 092800 | 158929175 | 2380 | 2370 | 2380 | 2370 | 414 |
| 571 | 20250116 | 092700 | 157947495 | 2380 | 2380 | 2380 | 2380 | 100 |
| 572 | 20250116 | 092600 | 157709495 | 2370 | 2380 | 2380 | 2370 | 3941 |
| 573 | 20250116 | 092500 | 148339085 | 2375 | 2375 | 2375 | 2375 | 456 |
| 574 | 20250116 | 092400 | 147256085 | 2375 | 2375 | 2375 | 2370 | 1369 |
| 575 | 20250116 | 092300 | 144010680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 576 | 20250116 | 092200 | 144010680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 577 | 20250116 | 092100 | 144010680 | 2370 | 2370 | 2370 | 2370 | 25 |
| 578 | 20250116 | 092000 | 143951430 | 2380 | 2370 | 2380 | 2365 | 1207 |
| 579 | 20250116 | 091900 | 141084930 | 2370 | 2370 | 2375 | 2370 | 39 |
| 580 | 20250116 | 091800 | 140992480 | 2370 | 2355 | 2370 | 2355 | 1870 |
| 581 | 20250116 | 091700 | 136576450 | 2355 | 2355 | 2360 | 2355 | 1795 |
| 582 | 20250116 | 091600 | 132347725 | 2355 | 2350 | 2355 | 2350 | 13093 |
| 583 | 20250116 | 091500 | 101578975 | 2350 | 2360 | 2365 | 2350 | 5574 |
| 584 | 20250116 | 091400 | 88446405 | 2365 | 2365 | 2365 | 2355 | 4374 |
| 585 | 20250116 | 091300 | 78114475 | 2370 | 2380 | 2380 | 2365 | 964 |
| 586 | 20250116 | 091200 | 75831175 | 2380 | 2375 | 2380 | 2365 | 5059 |
| 587 | 20250116 | 091100 | 63855640 | 2385 | 2380 | 2385 | 2370 | 2399 |
| 588 | 20250116 | 091000 | 58156615 | 2385 | 2385 | 2385 | 2385 | 1869 |
| 589 | 20250116 | 090900 | 53699050 | 2380 | 2385 | 2385 | 2380 | 63 |
| 590 | 20250116 | 090800 | 53549030 | 2380 | 2380 | 2385 | 2380 | 1042 |
| 591 | 20250116 | 090700 | 51068810 | 2380 | 2380 | 2380 | 2375 | 776 |
| 592 | 20250116 | 090600 | 49221935 | 2380 | 2380 | 2380 | 2375 | 1356 |
| 593 | 20250116 | 090500 | 45994670 | 2385 | 2395 | 2395 | 2385 | 2830 |
| 594 | 20250116 | 090400 | 39231300 | 2400 | 2400 | 2410 | 2395 | 1458 |
| 595 | 20250116 | 090300 | 35727770 | 2400 | 2400 | 2400 | 2400 | 52 |
| 596 | 20250116 | 090200 | 35602970 | 2400 | 2405 | 2410 | 2400 | 3341 |
| 597 | 20250116 | 090100 | 27564725 | 2405 | 2385 | 2405 | 2385 | 3974 |
| 598 | 20250116 | 090000 | 18056720 | 2385 | 2375 | 2385 | 2375 | 6698 |