31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 193800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 3 | 20250120 | 193700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20250120 | 193600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20250120 | 193500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20250120 | 193400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20250120 | 193300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20250120 | 193200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20250120 | 193100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20250120 | 193000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20250120 | 192900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20250120 | 192800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20250120 | 192700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20250120 | 192600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20250120 | 192500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20250120 | 192400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20250120 | 192300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20250120 | 192200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20250120 | 192100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20250120 | 192000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20250120 | 191900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20250120 | 191800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20250120 | 191700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20250120 | 191600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20250120 | 191500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20250120 | 191400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20250120 | 191300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20250120 | 191200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20250120 | 191100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20250120 | 191000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20250120 | 190900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20250120 | 190800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 33 | 20250120 | 190700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20250120 | 190600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20250120 | 190500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20250120 | 190400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20250120 | 190300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20250120 | 190200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20250120 | 190100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20250120 | 190000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20250120 | 185900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20250120 | 185800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20250120 | 185700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20250120 | 185600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20250120 | 185500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20250120 | 185400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20250120 | 185300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20250120 | 185200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20250120 | 185100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20250120 | 185000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20250120 | 184900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20250120 | 184800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20250120 | 184700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20250120 | 184600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20250120 | 184500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20250120 | 184400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20250120 | 184300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20250120 | 184200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20250120 | 184100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20250120 | 184000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20250120 | 183900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20250120 | 183800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 63 | 20250120 | 183700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20250120 | 183600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20250120 | 183500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20250120 | 183400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20250120 | 183300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20250120 | 183200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20250120 | 183100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20250120 | 183000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20250120 | 182900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20250120 | 182800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20250120 | 182700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20250120 | 182600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20250120 | 182500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20250120 | 182400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20250120 | 182300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20250120 | 182200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20250120 | 182100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20250120 | 182000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20250120 | 181900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20250120 | 181800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20250120 | 181700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20250120 | 181600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20250120 | 181500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20250120 | 181400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20250120 | 181300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20250120 | 181200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20250120 | 181100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20250120 | 181000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20250120 | 180900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20250120 | 180800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 93 | 20250120 | 180700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20250120 | 180600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20250120 | 180500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20250120 | 180400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20250120 | 180300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20250120 | 180200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20250120 | 180100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20250120 | 180000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20250120 | 175900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20250120 | 175800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20250120 | 175700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20250120 | 175600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20250120 | 175500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20250120 | 175400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20250120 | 175300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20250120 | 175200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20250120 | 175100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20250120 | 175000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20250120 | 174900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20250120 | 174800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20250120 | 174700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20250120 | 174600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20250120 | 174500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20250120 | 174400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20250120 | 174300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20250120 | 174200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20250120 | 174100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20250120 | 174000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20250120 | 173900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20250120 | 173800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 123 | 20250120 | 173700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20250120 | 173600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20250120 | 173500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20250120 | 173400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20250120 | 173300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20250120 | 173200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20250120 | 173100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20250120 | 173000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20250120 | 172900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20250120 | 172800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20250120 | 172700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20250120 | 172600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20250120 | 172500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20250120 | 172400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20250120 | 172300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20250120 | 172200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20250120 | 172100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20250120 | 172000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20250120 | 171900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20250120 | 171800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20250120 | 171700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20250120 | 171600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20250120 | 171500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20250120 | 171400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20250120 | 171300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20250120 | 171200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20250120 | 171100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20250120 | 171000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20250120 | 170900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20250120 | 170800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 153 | 20250120 | 170700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20250120 | 170600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20250120 | 170500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20250120 | 170400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20250120 | 170300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20250120 | 170200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20250120 | 170100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20250120 | 170000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20250120 | 165900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20250120 | 165800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20250120 | 165700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20250120 | 165600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20250120 | 165500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20250120 | 165400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20250120 | 165300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20250120 | 165200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20250120 | 165100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20250120 | 165000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20250120 | 164900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20250120 | 164800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20250120 | 164700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20250120 | 164600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20250120 | 164500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20250120 | 164400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20250120 | 164300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20250120 | 164200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20250120 | 164100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20250120 | 164000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20250120 | 163900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20250120 | 163800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 183 | 20250120 | 163700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20250120 | 163600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20250120 | 163500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20250120 | 163400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20250120 | 163300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20250120 | 163200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20250120 | 163100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20250120 | 163000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20250120 | 162900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20250120 | 162800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20250120 | 162700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20250120 | 162600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20250120 | 162500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20250120 | 162400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20250120 | 162300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20250120 | 162200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20250120 | 162100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20250120 | 162000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20250120 | 161900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20250120 | 161800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20250120 | 161700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20250120 | 161600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20250120 | 161500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20250120 | 161400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20250120 | 161300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 208 | 20250120 | 161200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 209 | 20250120 | 161100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 210 | 20250120 | 161000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20250120 | 160900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20250120 | 160800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 213 | 20250120 | 160700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20250120 | 160600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20250120 | 160500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20250120 | 160400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20250120 | 160300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20250120 | 160200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20250120 | 160100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20250120 | 160000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 221 | 20250120 | 155900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 222 | 20250120 | 155800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 223 | 20250120 | 155700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 224 | 20250120 | 155600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 225 | 20250120 | 155500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 226 | 20250120 | 155400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 227 | 20250120 | 155300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 228 | 20250120 | 155200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 229 | 20250120 | 155100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 230 | 20250120 | 155000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 231 | 20250120 | 154900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 232 | 20250120 | 154800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 233 | 20250120 | 154700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 234 | 20250120 | 154600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 235 | 20250120 | 154500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 236 | 20250120 | 154400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 237 | 20250120 | 154300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 238 | 20250120 | 154200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 239 | 20250120 | 154100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 240 | 20250120 | 154000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 241 | 20250120 | 153900 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 242 | 20250120 | 153800 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 243 | 20250120 | 153700 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 244 | 20250120 | 153600 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 245 | 20250120 | 153500 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 246 | 20250120 | 153400 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 247 | 20250120 | 153300 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 248 | 20250120 | 153200 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 249 | 20250120 | 153100 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 250 | 20250120 | 153000 | 1247865865 | 4910 | 4910 | 4910 | 4910 | 5692 |
| 251 | 20250120 | 152900 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 252 | 20250120 | 152800 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 253 | 20250120 | 152700 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 254 | 20250120 | 152600 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 255 | 20250120 | 152500 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 256 | 20250120 | 152400 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 257 | 20250120 | 152300 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 258 | 20250120 | 152200 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 259 | 20250120 | 152100 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 260 | 20250120 | 152000 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 0 |
| 261 | 20250120 | 151900 | 1219918145 | 4905 | 4905 | 4905 | 4905 | 55 |
| 262 | 20250120 | 151800 | 1219648370 | 4895 | 4900 | 4900 | 4895 | 222 |
| 263 | 20250120 | 151700 | 1218561585 | 4910 | 4905 | 4910 | 4905 | 835 |
| 264 | 20250120 | 151600 | 1214464910 | 4905 | 4900 | 4905 | 4900 | 463 |
| 265 | 20250120 | 151500 | 1212195035 | 4895 | 4895 | 4900 | 4895 | 644 |
| 266 | 20250120 | 151400 | 1209042650 | 4895 | 4895 | 4905 | 4890 | 2892 |
| 267 | 20250120 | 151300 | 1194887145 | 4895 | 4905 | 4905 | 4895 | 2831 |
| 268 | 20250120 | 151200 | 1181015435 | 4900 | 4905 | 4905 | 4900 | 805 |
| 269 | 20250120 | 151100 | 1177070910 | 4905 | 4905 | 4905 | 4900 | 7072 |
| 270 | 20250120 | 151000 | 1142411395 | 4905 | 4910 | 4910 | 4905 | 136 |
| 271 | 20250120 | 150900 | 1141743815 | 4905 | 4905 | 4905 | 4905 | 1857 |
| 272 | 20250120 | 150800 | 1132635230 | 4905 | 4910 | 4910 | 4905 | 58 |
| 273 | 20250120 | 150700 | 1132350490 | 4905 | 4905 | 4910 | 4905 | 1905 |
| 274 | 20250120 | 150600 | 1122998245 | 4905 | 4905 | 4905 | 4905 | 1000 |
| 275 | 20250120 | 150500 | 1118093245 | 4905 | 4930 | 4930 | 4905 | 4570 |
| 276 | 20250120 | 150400 | 1095652350 | 4925 | 4905 | 4925 | 4905 | 2619 |
| 277 | 20250120 | 150300 | 1082805155 | 4900 | 4905 | 4905 | 4900 | 3330 |
| 278 | 20250120 | 150200 | 1066472595 | 4905 | 4905 | 4905 | 4905 | 118 |
| 279 | 20250120 | 150100 | 1065893805 | 4905 | 4920 | 4920 | 4905 | 5769 |
| 280 | 20250120 | 150000 | 1037552375 | 4920 | 4925 | 4925 | 4920 | 1441 |
| 281 | 20250120 | 145900 | 1030461515 | 4925 | 4930 | 4930 | 4925 | 141 |
| 282 | 20250120 | 145800 | 1029766790 | 4930 | 4935 | 4935 | 4930 | 105 |
| 283 | 20250120 | 145700 | 1029248915 | 4935 | 4935 | 4935 | 4935 | 86 |
| 284 | 20250120 | 145600 | 1028824505 | 4940 | 4940 | 4940 | 4940 | 2 |
| 285 | 20250120 | 145500 | 1028814625 | 4940 | 4940 | 4940 | 4940 | 959 |
| 286 | 20250120 | 145400 | 1024077165 | 4945 | 4945 | 4945 | 4940 | 150 |
| 287 | 20250120 | 145300 | 1023335770 | 4940 | 4940 | 4940 | 4940 | 13 |
| 288 | 20250120 | 145200 | 1023271550 | 4945 | 4940 | 4950 | 4935 | 1369 |
| 289 | 20250120 | 145100 | 1016506320 | 4945 | 4945 | 4945 | 4945 | 1 |
| 290 | 20250120 | 145000 | 1016501375 | 4935 | 4935 | 4935 | 4935 | 217 |
| 291 | 20250120 | 144900 | 1015430480 | 4935 | 4920 | 4935 | 4920 | 16759 |
| 292 | 20250120 | 144800 | 932809015 | 4920 | 4920 | 4920 | 4920 | 807 |
| 293 | 20250120 | 144700 | 928838575 | 4920 | 4920 | 4920 | 4920 | 60 |
| 294 | 20250120 | 144600 | 928543375 | 4920 | 4925 | 4925 | 4915 | 4572 |
| 295 | 20250120 | 144500 | 906048285 | 4925 | 4925 | 4930 | 4925 | 2113 |
| 296 | 20250120 | 144400 | 895641755 | 4925 | 4930 | 4930 | 4925 | 1531 |
| 297 | 20250120 | 144300 | 888093975 | 4930 | 4940 | 4940 | 4930 | 2253 |
| 298 | 20250120 | 144200 | 876971360 | 4940 | 4940 | 4940 | 4940 | 209 |
| 299 | 20250120 | 144100 | 875938900 | 4940 | 4945 | 4945 | 4940 | 23 |
| 300 | 20250120 | 144000 | 875825230 | 4940 | 4945 | 4945 | 4940 | 89 |
| 301 | 20250120 | 143900 | 875385390 | 4945 | 4940 | 4945 | 4935 | 592 |
| 302 | 20250120 | 143800 | 872463100 | 4940 | 4940 | 4940 | 4940 | 25 |
| 303 | 20250120 | 143700 | 872339600 | 4940 | 4940 | 4940 | 4940 | 210 |
| 304 | 20250120 | 143600 | 871302200 | 4940 | 4950 | 4950 | 4940 | 2331 |
| 305 | 20250120 | 143500 | 859785970 | 4940 | 4945 | 4950 | 4940 | 1294 |
| 306 | 20250120 | 143400 | 853386970 | 4945 | 4945 | 4945 | 4945 | 269 |
| 307 | 20250120 | 143300 | 852056765 | 4945 | 4945 | 4945 | 4945 | 100 |
| 308 | 20250120 | 143200 | 851562265 | 4945 | 4950 | 4950 | 4945 | 39 |
| 309 | 20250120 | 143100 | 851369275 | 4945 | 4950 | 4950 | 4945 | 343 |
| 310 | 20250120 | 143000 | 849671705 | 4945 | 4945 | 4945 | 4945 | 4 |
| 311 | 20250120 | 142900 | 849651925 | 4945 | 4945 | 4965 | 4945 | 288 |
| 312 | 20250120 | 142800 | 848225450 | 4945 | 4945 | 4945 | 4945 | 559 |
| 313 | 20250120 | 142700 | 845461195 | 4945 | 4945 | 4950 | 4945 | 25 |
| 314 | 20250120 | 142600 | 845337555 | 4950 | 4950 | 4950 | 4950 | 213 |
| 315 | 20250120 | 142500 | 844283205 | 4950 | 4945 | 4950 | 4945 | 53 |
| 316 | 20250120 | 142400 | 844020860 | 4950 | 4960 | 4960 | 4950 | 26 |
| 317 | 20250120 | 142300 | 843892145 | 4965 | 4965 | 4965 | 4965 | 0 |
| 318 | 20250120 | 142200 | 843892145 | 4965 | 4950 | 4965 | 4950 | 29 |
| 319 | 20250120 | 142100 | 843748545 | 4950 | 4945 | 4950 | 4945 | 65 |
| 320 | 20250120 | 142000 | 843427090 | 4945 | 4945 | 4945 | 4945 | 417 |
| 321 | 20250120 | 141900 | 841365025 | 4950 | 4950 | 4950 | 4950 | 127 |
| 322 | 20250120 | 141800 | 840736375 | 4945 | 4950 | 4950 | 4945 | 115 |
| 323 | 20250120 | 141700 | 840167155 | 4950 | 4945 | 4950 | 4945 | 11 |
| 324 | 20250120 | 141600 | 840112740 | 4945 | 4945 | 4945 | 4945 | 21 |
| 325 | 20250120 | 141500 | 840008895 | 4945 | 4940 | 4945 | 4940 | 371 |
| 326 | 20250120 | 141400 | 838174565 | 4940 | 4935 | 4945 | 4935 | 2253 |
| 327 | 20250120 | 141300 | 827043990 | 4940 | 4935 | 4940 | 4935 | 1340 |
| 328 | 20250120 | 141200 | 820424395 | 4940 | 4935 | 4940 | 4935 | 237 |
| 329 | 20250120 | 141100 | 819254725 | 4940 | 4940 | 4940 | 4940 | 227 |
| 330 | 20250120 | 141000 | 818133345 | 4940 | 4945 | 4945 | 4940 | 30 |
| 331 | 20250120 | 140900 | 817985070 | 4945 | 4950 | 4950 | 4945 | 77 |
| 332 | 20250120 | 140800 | 817604230 | 4935 | 4935 | 4935 | 4935 | 6 |
| 333 | 20250120 | 140700 | 817574620 | 4935 | 4945 | 4970 | 4935 | 2140 |
| 334 | 20250120 | 140600 | 806980575 | 4950 | 4950 | 4950 | 4950 | 0 |
| 335 | 20250120 | 140500 | 806980575 | 4950 | 4925 | 4950 | 4925 | 1007 |
| 336 | 20250120 | 140400 | 802011165 | 4930 | 4930 | 4930 | 4930 | 1751 |
| 337 | 20250120 | 140300 | 793378735 | 4930 | 4935 | 4935 | 4930 | 599 |
| 338 | 20250120 | 140200 | 790423935 | 4935 | 4945 | 4945 | 4935 | 4909 |
| 339 | 20250120 | 140100 | 766166800 | 4950 | 4955 | 4955 | 4950 | 2084 |
| 340 | 20250120 | 140000 | 755850675 | 4955 | 4955 | 4955 | 4955 | 96 |
| 341 | 20250120 | 135900 | 755374995 | 4955 | 4955 | 4955 | 4955 | 218 |
| 342 | 20250120 | 135800 | 754294805 | 4955 | 4955 | 4955 | 4955 | 7 |
| 343 | 20250120 | 135700 | 754260120 | 4955 | 4955 | 4955 | 4955 | 80 |
| 344 | 20250120 | 135600 | 753863720 | 4955 | 4955 | 4960 | 4955 | 166 |
| 345 | 20250120 | 135500 | 753041115 | 4960 | 4955 | 4960 | 4955 | 34 |
| 346 | 20250120 | 135400 | 752872570 | 4960 | 4955 | 4960 | 4955 | 267 |
| 347 | 20250120 | 135300 | 751549510 | 4955 | 4955 | 4960 | 4955 | 1807 |
| 348 | 20250120 | 135200 | 742595640 | 4955 | 4955 | 4955 | 4955 | 26 |
| 349 | 20250120 | 135100 | 742466810 | 4960 | 4955 | 4960 | 4955 | 373 |
| 350 | 20250120 | 135000 | 740618345 | 4955 | 4955 | 4955 | 4955 | 59 |
| 351 | 20250120 | 134900 | 740326000 | 4955 | 4955 | 4955 | 4955 | 78 |
| 352 | 20250120 | 134800 | 739939510 | 4955 | 4955 | 4955 | 4955 | 67 |
| 353 | 20250120 | 134700 | 739607525 | 4960 | 4960 | 4960 | 4960 | 28 |
| 354 | 20250120 | 134600 | 739468645 | 4955 | 4955 | 4955 | 4955 | 33 |
| 355 | 20250120 | 134500 | 739305130 | 4955 | 4955 | 4955 | 4955 | 210 |
| 356 | 20250120 | 134400 | 738264580 | 4955 | 4955 | 4955 | 4955 | 31 |
| 357 | 20250120 | 134300 | 738110975 | 4960 | 4960 | 4960 | 4960 | 0 |
| 358 | 20250120 | 134200 | 738110975 | 4960 | 4955 | 4960 | 4955 | 133 |
| 359 | 20250120 | 134100 | 737451860 | 4955 | 4955 | 4955 | 4955 | 31 |
| 360 | 20250120 | 134000 | 737298255 | 4960 | 4960 | 4960 | 4955 | 203 |
| 361 | 20250120 | 133900 | 736291875 | 4960 | 4960 | 4960 | 4960 | 157 |
| 362 | 20250120 | 133800 | 735513155 | 4955 | 4950 | 4955 | 4945 | 6601 |
| 363 | 20250120 | 133700 | 702842410 | 4950 | 4950 | 4950 | 4950 | 1281 |
| 364 | 20250120 | 133600 | 696501460 | 4950 | 4950 | 4950 | 4950 | 28 |
| 365 | 20250120 | 133500 | 696362860 | 4950 | 4950 | 4950 | 4950 | 101 |
| 366 | 20250120 | 133400 | 695862910 | 4955 | 4950 | 4955 | 4950 | 58 |
| 367 | 20250120 | 133300 | 695575780 | 4950 | 4950 | 4950 | 4950 | 24 |
| 368 | 20250120 | 133200 | 695456980 | 4955 | 4955 | 4955 | 4955 | 948 |
| 369 | 20250120 | 133100 | 690759640 | 4955 | 4950 | 4955 | 4950 | 1062 |
| 370 | 20250120 | 133000 | 685497480 | 4955 | 4955 | 4955 | 4955 | 1270 |
| 371 | 20250120 | 132900 | 679204630 | 4960 | 4960 | 4960 | 4960 | 50 |
| 372 | 20250120 | 132800 | 678956630 | 4955 | 4955 | 4955 | 4955 | 1027 |
| 373 | 20250120 | 132700 | 673867845 | 4955 | 4955 | 4955 | 4955 | 523 |
| 374 | 20250120 | 132600 | 671276380 | 4955 | 4955 | 4960 | 4955 | 509 |
| 375 | 20250120 | 132500 | 668754180 | 4955 | 4955 | 4955 | 4955 | 29 |
| 376 | 20250120 | 132400 | 668610485 | 4955 | 4955 | 4955 | 4955 | 42 |
| 377 | 20250120 | 132300 | 668402375 | 4960 | 4960 | 4960 | 4960 | 201 |
| 378 | 20250120 | 132200 | 667405415 | 4955 | 4955 | 4955 | 4955 | 57 |
| 379 | 20250120 | 132100 | 667122980 | 4955 | 4960 | 4960 | 4955 | 18 |
| 380 | 20250120 | 132000 | 667033735 | 4960 | 4960 | 4960 | 4960 | 159 |
| 381 | 20250120 | 131900 | 666245095 | 4960 | 4960 | 4960 | 4960 | 30 |
| 382 | 20250120 | 131800 | 666096295 | 4980 | 4980 | 4980 | 4980 | 0 |
| 383 | 20250120 | 131700 | 666096295 | 4980 | 4980 | 4980 | 4980 | 0 |
| 384 | 20250120 | 131600 | 666096295 | 4980 | 4960 | 4980 | 4960 | 93 |
| 385 | 20250120 | 131500 | 665634935 | 4960 | 4960 | 4960 | 4960 | 154 |
| 386 | 20250120 | 131400 | 664871095 | 4960 | 4960 | 4960 | 4960 | 288 |
| 387 | 20250120 | 131300 | 663442615 | 4955 | 4955 | 4955 | 4955 | 158 |
| 388 | 20250120 | 131200 | 662659725 | 4955 | 4960 | 4960 | 4955 | 68 |
| 389 | 20250120 | 131100 | 662322735 | 4955 | 4955 | 4955 | 4955 | 29 |
| 390 | 20250120 | 131000 | 662179040 | 4960 | 4960 | 4960 | 4955 | 86 |
| 391 | 20250120 | 130900 | 661752515 | 4960 | 4955 | 4960 | 4955 | 29 |
| 392 | 20250120 | 130800 | 661608800 | 4955 | 4960 | 4960 | 4955 | 24 |
| 393 | 20250120 | 130700 | 661489865 | 4955 | 4955 | 4955 | 4955 | 211 |
| 394 | 20250120 | 130600 | 660444360 | 4955 | 4955 | 4955 | 4955 | 20 |
| 395 | 20250120 | 130500 | 660345260 | 4955 | 4955 | 4955 | 4955 | 107 |
| 396 | 20250120 | 130400 | 659815075 | 4960 | 4960 | 4960 | 4960 | 217 |
| 397 | 20250120 | 130300 | 658738755 | 4960 | 4960 | 4960 | 4960 | 79 |
| 398 | 20250120 | 130200 | 658346915 | 4965 | 4965 | 4965 | 4965 | 0 |
| 399 | 20250120 | 130100 | 658346915 | 4965 | 4965 | 4965 | 4965 | 27 |
| 400 | 20250120 | 130000 | 658212860 | 4960 | 4960 | 4960 | 4955 | 3454 |
| 401 | 20250120 | 125900 | 641081115 | 4975 | 4960 | 4975 | 4960 | 232 |
| 402 | 20250120 | 125800 | 639930270 | 4960 | 4960 | 4960 | 4960 | 27 |
| 403 | 20250120 | 125700 | 639796350 | 4960 | 4960 | 4960 | 4960 | 7 |
| 404 | 20250120 | 125600 | 639761630 | 4965 | 4965 | 4965 | 4965 | 210 |
| 405 | 20250120 | 125500 | 638718980 | 4965 | 4970 | 4970 | 4965 | 20 |
| 406 | 20250120 | 125400 | 638619670 | 4970 | 4960 | 4970 | 4960 | 185 |
| 407 | 20250120 | 125300 | 637701820 | 4960 | 4960 | 4960 | 4960 | 87 |
| 408 | 20250120 | 125200 | 637270300 | 4960 | 4960 | 4960 | 4960 | 7 |
| 409 | 20250120 | 125100 | 637235580 | 4960 | 4960 | 4960 | 4960 | 211 |
| 410 | 20250120 | 125000 | 636189020 | 4960 | 4960 | 4960 | 4960 | 32 |
| 411 | 20250120 | 124900 | 636030300 | 4960 | 4960 | 4960 | 4960 | 0 |
| 412 | 20250120 | 124800 | 636030300 | 4960 | 4960 | 4960 | 4960 | 209 |
| 413 | 20250120 | 124700 | 634993660 | 4960 | 4965 | 4970 | 4960 | 129 |
| 414 | 20250120 | 124600 | 634352945 | 4965 | 4965 | 4965 | 4965 | 0 |
| 415 | 20250120 | 124500 | 634352945 | 4965 | 4960 | 4965 | 4960 | 203 |
| 416 | 20250120 | 124400 | 633345085 | 4965 | 4965 | 4965 | 4965 | 6 |
| 417 | 20250120 | 124300 | 633315295 | 4960 | 4960 | 4960 | 4960 | 717 |
| 418 | 20250120 | 124200 | 629758975 | 4960 | 4960 | 4960 | 4960 | 35 |
| 419 | 20250120 | 124100 | 629585375 | 4960 | 4960 | 4960 | 4960 | 62 |
| 420 | 20250120 | 124000 | 629277855 | 4960 | 4960 | 4960 | 4960 | 274 |
| 421 | 20250120 | 123900 | 627918815 | 4960 | 4965 | 4965 | 4960 | 419 |
| 422 | 20250120 | 123800 | 625840480 | 4965 | 4965 | 4965 | 4965 | 14 |
| 423 | 20250120 | 123700 | 625770970 | 4965 | 4965 | 4965 | 4965 | 235 |
| 424 | 20250120 | 123600 | 624604195 | 4970 | 4970 | 4970 | 4965 | 20 |
| 425 | 20250120 | 123500 | 624504835 | 4965 | 4965 | 4965 | 4965 | 170 |
| 426 | 20250120 | 123400 | 623660785 | 4965 | 4970 | 4970 | 4965 | 129 |
| 427 | 20250120 | 123300 | 623020050 | 4970 | 4965 | 4970 | 4965 | 17 |
| 428 | 20250120 | 123200 | 622935570 | 4965 | 4965 | 4965 | 4965 | 225 |
| 429 | 20250120 | 123100 | 621818445 | 4965 | 4965 | 4965 | 4965 | 28 |
| 430 | 20250120 | 123000 | 621679425 | 4965 | 4970 | 4970 | 4965 | 6 |
| 431 | 20250120 | 122900 | 621649630 | 4965 | 4965 | 4965 | 4965 | 222 |
| 432 | 20250120 | 122800 | 620547400 | 4965 | 4970 | 4970 | 4965 | 67 |
| 433 | 20250120 | 122700 | 620214495 | 4965 | 4965 | 4965 | 4965 | 6 |
| 434 | 20250120 | 122600 | 620184705 | 4970 | 4970 | 4970 | 4970 | 1125 |
| 435 | 20250120 | 122500 | 614593455 | 4970 | 4970 | 4970 | 4970 | 6 |
| 436 | 20250120 | 122400 | 614563635 | 4970 | 4970 | 4970 | 4970 | 210 |
| 437 | 20250120 | 122300 | 613519935 | 4970 | 4970 | 4970 | 4970 | 37 |
| 438 | 20250120 | 122200 | 613336045 | 4975 | 4975 | 4975 | 4975 | 10 |
| 439 | 20250120 | 122100 | 613286295 | 4970 | 4970 | 4970 | 4970 | 211 |
| 440 | 20250120 | 122000 | 612237625 | 4970 | 4970 | 4970 | 4970 | 411 |
| 441 | 20250120 | 121900 | 610194955 | 4965 | 4965 | 4965 | 4965 | 0 |
| 442 | 20250120 | 121800 | 610194955 | 4965 | 4965 | 4965 | 4965 | 218 |
| 443 | 20250120 | 121700 | 609112585 | 4965 | 4965 | 4965 | 4960 | 101 |
| 444 | 20250120 | 121600 | 608611260 | 4960 | 4960 | 4960 | 4960 | 7 |
| 445 | 20250120 | 121500 | 608576540 | 4960 | 4960 | 4960 | 4960 | 394 |
| 446 | 20250120 | 121400 | 606622300 | 4960 | 4960 | 4960 | 4960 | 6 |
| 447 | 20250120 | 121300 | 606592540 | 4960 | 4960 | 4960 | 4960 | 726 |
| 448 | 20250120 | 121200 | 602991580 | 4960 | 4960 | 4960 | 4960 | 320 |
| 449 | 20250120 | 121100 | 601404380 | 4960 | 4960 | 4960 | 4960 | 14 |
| 450 | 20250120 | 121000 | 601334940 | 4960 | 4960 | 4960 | 4960 | 212 |
| 451 | 20250120 | 120900 | 600283420 | 4960 | 4960 | 4960 | 4960 | 1035 |
| 452 | 20250120 | 120800 | 595149820 | 4965 | 4960 | 4965 | 4960 | 343 |
| 453 | 20250120 | 120700 | 593448090 | 4965 | 4965 | 4965 | 4965 | 785 |
| 454 | 20250120 | 120600 | 589550565 | 4970 | 4970 | 4970 | 4970 | 31 |
| 455 | 20250120 | 120500 | 589396495 | 4965 | 4965 | 4965 | 4965 | 164 |
| 456 | 20250120 | 120400 | 588582235 | 4965 | 4965 | 4965 | 4965 | 91 |
| 457 | 20250120 | 120300 | 588130420 | 4960 | 4955 | 4960 | 4955 | 253 |
| 458 | 20250120 | 120200 | 586875905 | 4955 | 4960 | 4960 | 4955 | 113 |
| 459 | 20250120 | 120100 | 586315490 | 4955 | 4960 | 4960 | 4955 | 100 |
| 460 | 20250120 | 120000 | 585819595 | 4960 | 4960 | 4960 | 4960 | 0 |
| 461 | 20250120 | 115900 | 585819595 | 4960 | 4955 | 4960 | 4955 | 1478 |
| 462 | 20250120 | 115800 | 578494915 | 4960 | 4955 | 4960 | 4955 | 59 |
| 463 | 20250120 | 115700 | 578202310 | 4960 | 4960 | 4960 | 4955 | 562 |
| 464 | 20250120 | 115600 | 575416000 | 4960 | 4955 | 4960 | 4955 | 392 |
| 465 | 20250120 | 115500 | 573472790 | 4955 | 4955 | 4955 | 4955 | 8 |
| 466 | 20250120 | 115400 | 573433150 | 4955 | 4955 | 4960 | 4955 | 312 |
| 467 | 20250120 | 115300 | 571886690 | 4955 | 4955 | 4955 | 4955 | 39 |
| 468 | 20250120 | 115200 | 571693445 | 4960 | 4960 | 4960 | 4960 | 50 |
| 469 | 20250120 | 115100 | 571445445 | 4960 | 4955 | 4960 | 4955 | 76 |
| 470 | 20250120 | 115000 | 571068515 | 4955 | 4955 | 4955 | 4955 | 7 |
| 471 | 20250120 | 114900 | 571033830 | 4955 | 4955 | 4960 | 4955 | 14 |
| 472 | 20250120 | 114800 | 570964430 | 4960 | 4960 | 4960 | 4955 | 423 |
| 473 | 20250120 | 114700 | 568867515 | 4955 | 4955 | 4955 | 4955 | 105 |
| 474 | 20250120 | 114600 | 568347240 | 4955 | 4960 | 4960 | 4955 | 261 |
| 475 | 20250120 | 114500 | 567052980 | 4965 | 4965 | 4965 | 4965 | 286 |
| 476 | 20250120 | 114400 | 565632990 | 4965 | 4965 | 4965 | 4965 | 13 |
| 477 | 20250120 | 114300 | 565568445 | 4970 | 4955 | 4970 | 4955 | 392 |
| 478 | 20250120 | 114200 | 563623425 | 4955 | 4960 | 4960 | 4955 | 533 |
| 479 | 20250120 | 114100 | 560979910 | 4960 | 4960 | 4960 | 4960 | 1171 |
| 480 | 20250120 | 114000 | 555171750 | 4965 | 4965 | 4965 | 4965 | 227 |
| 481 | 20250120 | 113900 | 554044695 | 4970 | 4970 | 4970 | 4965 | 472 |
| 482 | 20250120 | 113800 | 551699355 | 4965 | 4970 | 4975 | 4965 | 1993 |
| 483 | 20250120 | 113700 | 541796780 | 4975 | 4975 | 4980 | 4975 | 1093 |
| 484 | 20250120 | 113600 | 536358905 | 4980 | 4980 | 4980 | 4980 | 478 |
| 485 | 20250120 | 113500 | 533978465 | 4980 | 4980 | 4980 | 4980 | 225 |
| 486 | 20250120 | 113400 | 532857965 | 4980 | 4980 | 4980 | 4980 | 17 |
| 487 | 20250120 | 113300 | 532773305 | 4980 | 4980 | 4980 | 4980 | 7 |
| 488 | 20250120 | 113200 | 532738445 | 4985 | 4985 | 4985 | 4980 | 856 |
| 489 | 20250120 | 113100 | 528474285 | 4985 | 4990 | 4990 | 4985 | 86 |
| 490 | 20250120 | 113000 | 528045385 | 4990 | 4995 | 4995 | 4990 | 11 |
| 491 | 20250120 | 112900 | 527990470 | 5020 | 5020 | 5020 | 5020 | 0 |
| 492 | 20250120 | 112800 | 527990470 | 5020 | 5020 | 5020 | 5020 | 10 |
| 493 | 20250120 | 112700 | 527940270 | 5020 | 5020 | 5020 | 5020 | 590 |
| 494 | 20250120 | 112600 | 524978470 | 5020 | 4980 | 5020 | 4980 | 775 |
| 495 | 20250120 | 112500 | 521100555 | 4980 | 4980 | 4980 | 4980 | 74 |
| 496 | 20250120 | 112400 | 520732035 | 4985 | 4985 | 4985 | 4985 | 24 |
| 497 | 20250120 | 112300 | 520612395 | 4990 | 4980 | 4990 | 4980 | 199 |
| 498 | 20250120 | 112200 | 519619645 | 4980 | 4980 | 4980 | 4980 | 200 |
| 499 | 20250120 | 112100 | 518623645 | 4975 | 4975 | 4975 | 4970 | 792 |
| 500 | 20250120 | 112000 | 514683925 | 4980 | 4980 | 4980 | 4980 | 12 |
| 501 | 20250120 | 111900 | 514624165 | 4980 | 4975 | 4980 | 4975 | 216 |
| 502 | 20250120 | 111800 | 513549130 | 4975 | 4975 | 4975 | 4975 | 145 |
| 503 | 20250120 | 111700 | 512827755 | 4975 | 4975 | 4975 | 4975 | 65 |
| 504 | 20250120 | 111600 | 512504380 | 4975 | 4980 | 4980 | 4975 | 163 |
| 505 | 20250120 | 111500 | 511693430 | 4980 | 4980 | 4980 | 4980 | 107 |
| 506 | 20250120 | 111400 | 511160570 | 4980 | 4985 | 4985 | 4980 | 446 |
| 507 | 20250120 | 111300 | 508939485 | 4980 | 4985 | 4985 | 4980 | 360 |
| 508 | 20250120 | 111200 | 507146680 | 4985 | 4985 | 4985 | 4985 | 183 |
| 509 | 20250120 | 111100 | 506234425 | 4980 | 4985 | 4985 | 4980 | 330 |
| 510 | 20250120 | 111000 | 504589430 | 4985 | 4990 | 4990 | 4985 | 378 |
| 511 | 20250120 | 110900 | 502704600 | 4990 | 4990 | 4990 | 4990 | 99 |
| 512 | 20250120 | 110800 | 502210590 | 4990 | 5000 | 5000 | 4990 | 421 |
| 513 | 20250120 | 110700 | 500108590 | 4995 | 4995 | 4995 | 4995 | 85 |
| 514 | 20250120 | 110600 | 499684015 | 4990 | 4995 | 4995 | 4990 | 210 |
| 515 | 20250120 | 110500 | 498635565 | 4995 | 4995 | 4995 | 4995 | 131 |
| 516 | 20250120 | 110400 | 497981220 | 4995 | 4995 | 4995 | 4995 | 25 |
| 517 | 20250120 | 110300 | 497856345 | 4995 | 4995 | 4995 | 4995 | 68 |
| 518 | 20250120 | 110200 | 497516685 | 5000 | 5010 | 5010 | 5000 | 295 |
| 519 | 20250120 | 110100 | 496038785 | 5000 | 5000 | 5000 | 5000 | 51 |
| 520 | 20250120 | 110000 | 495783785 | 5000 | 4995 | 5000 | 4995 | 350 |
| 521 | 20250120 | 105900 | 494034740 | 4995 | 4995 | 4995 | 4995 | 80 |
| 522 | 20250120 | 105800 | 493635140 | 4995 | 4995 | 4995 | 4995 | 41 |
| 523 | 20250120 | 105700 | 493430345 | 4995 | 5000 | 5000 | 4995 | 32 |
| 524 | 20250120 | 105600 | 493270445 | 5000 | 5000 | 5000 | 5000 | 25 |
| 525 | 20250120 | 105500 | 493145445 | 5000 | 5000 | 5000 | 5000 | 23 |
| 526 | 20250120 | 105400 | 493030445 | 5000 | 5000 | 5000 | 5000 | 224 |
| 527 | 20250120 | 105300 | 491910445 | 5000 | 5000 | 5000 | 5000 | 7 |
| 528 | 20250120 | 105200 | 491875445 | 5000 | 4995 | 5000 | 4995 | 253 |
| 529 | 20250120 | 105100 | 490610710 | 5000 | 4995 | 5000 | 4995 | 41 |
| 530 | 20250120 | 105000 | 490405805 | 5000 | 5000 | 5000 | 5000 | 250 |
| 531 | 20250120 | 104900 | 489155805 | 5000 | 4995 | 5000 | 4980 | 2487 |
| 532 | 20250120 | 104800 | 476723995 | 4980 | 4980 | 4980 | 4980 | 74 |
| 533 | 20250120 | 104700 | 476355475 | 4985 | 5000 | 5000 | 4985 | 26 |
| 534 | 20250120 | 104600 | 476225850 | 4985 | 4985 | 4985 | 4985 | 30 |
| 535 | 20250120 | 104500 | 476076300 | 4980 | 4980 | 4980 | 4980 | 0 |
| 536 | 20250120 | 104400 | 476076300 | 4980 | 4980 | 4980 | 4980 | 26 |
| 537 | 20250120 | 104300 | 475946820 | 4975 | 4975 | 4975 | 4975 | 588 |
| 538 | 20250120 | 104200 | 473021520 | 4975 | 4975 | 4975 | 4975 | 1 |
| 539 | 20250120 | 104100 | 473016545 | 4980 | 4980 | 4980 | 4980 | 22 |
| 540 | 20250120 | 104000 | 472906985 | 4985 | 4985 | 4985 | 4985 | 20 |
| 541 | 20250120 | 103900 | 472807285 | 5000 | 5000 | 5000 | 5000 | 0 |
| 542 | 20250120 | 103800 | 472807285 | 5000 | 5000 | 5000 | 5000 | 0 |
| 543 | 20250120 | 103700 | 472807285 | 5000 | 5000 | 5000 | 5000 | 0 |
| 544 | 20250120 | 103600 | 472807285 | 5000 | 5000 | 5000 | 5000 | 0 |
| 545 | 20250120 | 103500 | 472807285 | 5000 | 5000 | 5000 | 5000 | 0 |
| 546 | 20250120 | 103400 | 472807285 | 5000 | 4980 | 5000 | 4980 | 1393 |
| 547 | 20250120 | 103300 | 465856285 | 4980 | 4980 | 4980 | 4980 | 0 |
| 548 | 20250120 | 103200 | 465856285 | 4980 | 4980 | 4980 | 4980 | 247 |
| 549 | 20250120 | 103100 | 464626225 | 4980 | 4980 | 4980 | 4980 | 4 |
| 550 | 20250120 | 103000 | 464606305 | 4980 | 4995 | 5000 | 4980 | 101 |
| 551 | 20250120 | 102900 | 464101575 | 5000 | 5000 | 5000 | 5000 | 0 |
| 552 | 20250120 | 102800 | 464101575 | 5000 | 5010 | 5010 | 5000 | 4 |
| 553 | 20250120 | 102700 | 464081555 | 4980 | 4980 | 4980 | 4980 | 0 |
| 554 | 20250120 | 102600 | 464081555 | 4980 | 4980 | 4980 | 4980 | 8 |
| 555 | 20250120 | 102500 | 464041715 | 4980 | 4980 | 4980 | 4980 | 300 |
| 556 | 20250120 | 102400 | 462547715 | 4980 | 4980 | 4980 | 4980 | 25 |
| 557 | 20250120 | 102300 | 462423215 | 4980 | 4990 | 4990 | 4980 | 606 |
| 558 | 20250120 | 102200 | 459403615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 559 | 20250120 | 102100 | 459403615 | 4990 | 4990 | 4990 | 4990 | 89 |
| 560 | 20250120 | 102000 | 458959505 | 4975 | 4975 | 4975 | 4975 | 6 |
| 561 | 20250120 | 101900 | 458929655 | 4975 | 4975 | 4975 | 4975 | 190 |
| 562 | 20250120 | 101800 | 457984405 | 4975 | 4975 | 4975 | 4975 | 54 |
| 563 | 20250120 | 101700 | 457715755 | 4975 | 4975 | 4975 | 4975 | 120 |
| 564 | 20250120 | 101600 | 457118755 | 4975 | 4985 | 4985 | 4975 | 833 |
| 565 | 20250120 | 101500 | 452971230 | 4985 | 4985 | 4985 | 4985 | 386 |
| 566 | 20250120 | 101400 | 451047020 | 4985 | 4985 | 4985 | 4985 | 30 |
| 567 | 20250120 | 101300 | 450897470 | 4985 | 4995 | 4995 | 4985 | 706 |
| 568 | 20250120 | 101200 | 447374715 | 4995 | 5000 | 5010 | 4995 | 179 |
| 569 | 20250120 | 101100 | 446480345 | 5010 | 5010 | 5010 | 5010 | 1662 |
| 570 | 20250120 | 101000 | 438153725 | 5050 | 5020 | 5050 | 5020 | 592 |
| 571 | 20250120 | 100900 | 435173355 | 5020 | 5010 | 5020 | 5010 | 348 |
| 572 | 20250120 | 100800 | 433429865 | 5010 | 5010 | 5010 | 5010 | 817 |
| 573 | 20250120 | 100700 | 429336695 | 5000 | 5010 | 5010 | 5000 | 904 |
| 574 | 20250120 | 100600 | 424812655 | 5010 | 5020 | 5020 | 5010 | 2782 |
| 575 | 20250120 | 100500 | 410853815 | 5020 | 5030 | 5030 | 5020 | 1007 |
| 576 | 20250120 | 100400 | 405793605 | 5040 | 5040 | 5040 | 5040 | 0 |
| 577 | 20250120 | 100300 | 405793605 | 5040 | 5040 | 5040 | 5040 | 0 |
| 578 | 20250120 | 100200 | 405793605 | 5040 | 5040 | 5040 | 5040 | 200 |
| 579 | 20250120 | 100100 | 404785605 | 5040 | 5040 | 5040 | 5040 | 871 |
| 580 | 20250120 | 100000 | 400395765 | 5040 | 5040 | 5050 | 5040 | 151 |
| 581 | 20250120 | 095900 | 399633725 | 5040 | 5040 | 5040 | 5040 | 500 |
| 582 | 20250120 | 095800 | 397113725 | 5050 | 5050 | 5050 | 5050 | 1062 |
| 583 | 20250120 | 095700 | 391750625 | 5030 | 5030 | 5030 | 5030 | 102 |
| 584 | 20250120 | 095600 | 391237565 | 5050 | 5050 | 5050 | 5050 | 0 |
| 585 | 20250120 | 095500 | 391237565 | 5050 | 5050 | 5050 | 5050 | 100 |
| 586 | 20250120 | 095400 | 390732565 | 5030 | 5030 | 5030 | 5030 | 1342 |
| 587 | 20250120 | 095300 | 383982305 | 5030 | 5030 | 5030 | 5030 | 276 |
| 588 | 20250120 | 095200 | 382594025 | 5030 | 5060 | 5060 | 5030 | 5100 |
| 589 | 20250120 | 095100 | 356875045 | 5070 | 5060 | 5070 | 5060 | 338 |
| 590 | 20250120 | 095000 | 355163065 | 5060 | 5050 | 5060 | 5050 | 1546 |
| 591 | 20250120 | 094900 | 347340805 | 5060 | 5070 | 5070 | 5040 | 4686 |
| 592 | 20250120 | 094800 | 323692505 | 5070 | 5050 | 5070 | 5050 | 3487 |
| 593 | 20250120 | 094700 | 306047815 | 5050 | 5030 | 5050 | 5020 | 330 |
| 594 | 20250120 | 094600 | 304389415 | 5020 | 5050 | 5050 | 5020 | 662 |
| 595 | 20250120 | 094500 | 301060785 | 5030 | 5030 | 5050 | 5030 | 403 |
| 596 | 20250120 | 094400 | 299030815 | 5030 | 5020 | 5030 | 5020 | 1155 |
| 597 | 20250120 | 094300 | 293232565 | 5010 | 5010 | 5010 | 5010 | 642 |
| 598 | 20250120 | 094200 | 290016145 | 5010 | 5000 | 5010 | 5000 | 13 |
| 599 | 20250120 | 094100 | 289951135 | 5010 | 5010 | 5010 | 5010 | 11 |
| 600 | 20250120 | 094000 | 289896025 | 5010 | 5010 | 5010 | 5010 | 0 |
| 601 | 20250120 | 093900 | 289896025 | 5010 | 5000 | 5010 | 5000 | 528 |
| 602 | 20250120 | 093800 | 287250755 | 5010 | 4980 | 5010 | 4980 | 1152 |
| 603 | 20250120 | 093700 | 281492245 | 4975 | 4975 | 4980 | 4975 | 1554 |
| 604 | 20250120 | 093600 | 273756875 | 4975 | 4985 | 4990 | 4975 | 729 |
| 605 | 20250120 | 093500 | 270124160 | 4990 | 4990 | 4990 | 4990 | 2 |
| 606 | 20250120 | 093400 | 270114180 | 4980 | 4980 | 4980 | 4980 | 675 |
| 607 | 20250120 | 093300 | 266752680 | 4955 | 4970 | 4970 | 4955 | 1853 |
| 608 | 20250120 | 093200 | 257564635 | 4970 | 4970 | 4970 | 4970 | 555 |
| 609 | 20250120 | 093100 | 254806285 | 4970 | 4965 | 4970 | 4965 | 230 |
| 610 | 20250120 | 093000 | 253663680 | 4970 | 5000 | 5000 | 4970 | 384 |
| 611 | 20250120 | 092900 | 251749410 | 5000 | 4965 | 5000 | 4965 | 1901 |
| 612 | 20250120 | 092800 | 242263860 | 4965 | 4955 | 4965 | 4955 | 1011 |
| 613 | 20250120 | 092700 | 237254295 | 4950 | 4950 | 4950 | 4950 | 30 |
| 614 | 20250120 | 092600 | 237105795 | 4950 | 4950 | 4950 | 4950 | 95 |
| 615 | 20250120 | 092500 | 236635545 | 4950 | 4955 | 4955 | 4950 | 501 |
| 616 | 20250120 | 092400 | 234155495 | 4955 | 4950 | 4955 | 4950 | 203 |
| 617 | 20250120 | 092300 | 233149695 | 4950 | 4955 | 4955 | 4945 | 599 |
| 618 | 20250120 | 092200 | 230184900 | 4955 | 4955 | 4955 | 4955 | 10 |
| 619 | 20250120 | 092100 | 230135350 | 4955 | 4955 | 4955 | 4955 | 476 |
| 620 | 20250120 | 092000 | 227776770 | 4950 | 4935 | 4950 | 4935 | 74 |
| 621 | 20250120 | 091900 | 227410485 | 4935 | 4930 | 4935 | 4930 | 79 |
| 622 | 20250120 | 091800 | 227020640 | 4935 | 4935 | 4935 | 4935 | 305 |
| 623 | 20250120 | 091700 | 225515465 | 4935 | 4950 | 4950 | 4935 | 2835 |
| 624 | 20250120 | 091600 | 211510530 | 4945 | 4965 | 4965 | 4945 | 140 |
| 625 | 20250120 | 091500 | 210816890 | 4960 | 4940 | 4960 | 4940 | 1761 |
| 626 | 20250120 | 091400 | 202105250 | 4940 | 4935 | 4955 | 4935 | 1314 |
| 627 | 20250120 | 091300 | 195614245 | 4935 | 4935 | 4935 | 4935 | 258 |
| 628 | 20250120 | 091200 | 194341015 | 4940 | 4940 | 4940 | 4940 | 610 |
| 629 | 20250120 | 091100 | 191327615 | 4940 | 4920 | 4940 | 4920 | 403 |
| 630 | 20250120 | 091000 | 189337945 | 4920 | 4930 | 4930 | 4920 | 1579 |
| 631 | 20250120 | 090900 | 181559960 | 4930 | 4940 | 4940 | 4930 | 1556 |
| 632 | 20250120 | 090800 | 173883215 | 4950 | 4950 | 4950 | 4940 | 491 |
| 633 | 20250120 | 090700 | 171453615 | 4950 | 4935 | 4950 | 4935 | 429 |
| 634 | 20250120 | 090600 | 169330215 | 4925 | 4960 | 4960 | 4920 | 5379 |
| 635 | 20250120 | 090500 | 142776030 | 4965 | 5000 | 5000 | 4965 | 10380 |
| 636 | 20250120 | 090400 | 91011760 | 5010 | 4995 | 5020 | 4995 | 521 |
| 637 | 20250120 | 090300 | 88404600 | 5020 | 5000 | 5020 | 4995 | 1104 |
| 638 | 20250120 | 090200 | 82889180 | 4995 | 4995 | 5000 | 4990 | 4033 |
| 639 | 20250120 | 090100 | 62735615 | 4995 | 5010 | 5010 | 4980 | 3145 |
| 640 | 20250120 | 090000 | 47024350 | 5020 | 5090 | 5090 | 5020 | 9254 |