28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184100 | 1319330975 | 2650 | 2645 | 2650 | 2640 | 4233 |
| 3 | 20250121 | 184000 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 4 | 20250121 | 183900 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 5 | 20250121 | 183800 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 6 | 20250121 | 183700 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 7 | 20250121 | 183600 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 8 | 20250121 | 183500 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 9 | 20250121 | 183400 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 10 | 20250121 | 183300 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 11 | 20250121 | 183200 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 12 | 20250121 | 183100 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 13 | 20250121 | 183000 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 14 | 20250121 | 182900 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 15 | 20250121 | 182800 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 16 | 20250121 | 182700 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 17 | 20250121 | 182600 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 18 | 20250121 | 182500 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 19 | 20250121 | 182400 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 20 | 20250121 | 182300 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 21 | 20250121 | 182200 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 22 | 20250121 | 182100 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 23 | 20250121 | 182000 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 24 | 20250121 | 181900 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 25 | 20250121 | 181800 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 26 | 20250121 | 181700 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 27 | 20250121 | 181600 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 28 | 20250121 | 181500 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 29 | 20250121 | 181400 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 30 | 20250121 | 181300 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 31 | 20250121 | 181200 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 32 | 20250121 | 181100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 33 | 20250121 | 181000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20250121 | 180900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20250121 | 180800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20250121 | 180700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20250121 | 180600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20250121 | 180500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20250121 | 180400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20250121 | 180300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20250121 | 180200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20250121 | 180100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20250121 | 180000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20250121 | 175900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20250121 | 175800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20250121 | 175700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20250121 | 175600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20250121 | 175500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20250121 | 175400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20250121 | 175300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20250121 | 175200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20250121 | 175100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20250121 | 175000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20250121 | 174900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20250121 | 174800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20250121 | 174700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20250121 | 174600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20250121 | 174500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20250121 | 174400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20250121 | 174300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20250121 | 174200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20250121 | 174100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 63 | 20250121 | 174000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20250121 | 173900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20250121 | 173800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20250121 | 173700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20250121 | 173600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20250121 | 173500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20250121 | 173400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20250121 | 173300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20250121 | 173200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20250121 | 173100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20250121 | 173000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20250121 | 172900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20250121 | 172800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20250121 | 172700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20250121 | 172600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20250121 | 172500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20250121 | 172400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20250121 | 172300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20250121 | 172200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20250121 | 172100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20250121 | 172000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20250121 | 171900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20250121 | 171800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20250121 | 171700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20250121 | 171600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20250121 | 171500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20250121 | 171400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20250121 | 171300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20250121 | 171200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20250121 | 171100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 93 | 20250121 | 171000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20250121 | 170900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20250121 | 170800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20250121 | 170700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20250121 | 170600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20250121 | 170500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20250121 | 170400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20250121 | 170300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20250121 | 170200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20250121 | 170100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20250121 | 170000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20250121 | 165900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20250121 | 165800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20250121 | 165700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20250121 | 165600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20250121 | 165500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20250121 | 165400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20250121 | 165300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20250121 | 165200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20250121 | 165100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20250121 | 165000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20250121 | 164900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20250121 | 164800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20250121 | 164700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20250121 | 164600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20250121 | 164500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20250121 | 164400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20250121 | 164300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20250121 | 164200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20250121 | 164100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 123 | 20250121 | 164000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20250121 | 163900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20250121 | 163800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20250121 | 163700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20250121 | 163600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20250121 | 163500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20250121 | 163400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20250121 | 163300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20250121 | 163200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20250121 | 163100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20250121 | 163000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20250121 | 162900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20250121 | 162800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20250121 | 162700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20250121 | 162600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20250121 | 162500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20250121 | 162400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20250121 | 162300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20250121 | 162200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20250121 | 162100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20250121 | 162000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20250121 | 161900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20250121 | 161800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20250121 | 161700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20250121 | 161600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20250121 | 161500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20250121 | 161400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20250121 | 161300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20250121 | 161200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20250121 | 161100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 153 | 20250121 | 161000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20250121 | 160900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20250121 | 160800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20250121 | 160700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20250121 | 160600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20250121 | 160500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20250121 | 160400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20250121 | 160300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20250121 | 160200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20250121 | 160100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20250121 | 160000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20250121 | 155900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20250121 | 155800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20250121 | 155700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20250121 | 155600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20250121 | 155500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20250121 | 155400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20250121 | 155300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20250121 | 155200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20250121 | 155100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20250121 | 155000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20250121 | 154900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20250121 | 154800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20250121 | 154700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20250121 | 154600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20250121 | 154500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20250121 | 154400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20250121 | 154300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20250121 | 154200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20250121 | 154100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 183 | 20250121 | 154000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20250121 | 153900 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20250121 | 153800 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20250121 | 153700 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20250121 | 153600 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20250121 | 153500 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20250121 | 153400 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20250121 | 153300 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20250121 | 153200 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20250121 | 153100 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20250121 | 153000 | 1352908780 | 2635 | 2635 | 2635 | 2635 | 12743 |
| 194 | 20250121 | 152900 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20250121 | 152800 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20250121 | 152700 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 197 | 20250121 | 152600 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 198 | 20250121 | 152500 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 199 | 20250121 | 152400 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 200 | 20250121 | 152300 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 201 | 20250121 | 152200 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 202 | 20250121 | 152100 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 203 | 20250121 | 152000 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 204 | 20250121 | 151900 | 1319330975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 205 | 20250121 | 151800 | 1319330975 | 2650 | 2645 | 2650 | 2640 | 4233 |
| 206 | 20250121 | 151700 | 1308135675 | 2655 | 2655 | 2655 | 2645 | 5 |
| 207 | 20250121 | 151600 | 1308122410 | 2645 | 2650 | 2655 | 2645 | 290 |
| 208 | 20250121 | 151500 | 1307354400 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20250121 | 151400 | 1307354400 | 2655 | 2650 | 2660 | 2650 | 5802 |
| 210 | 20250121 | 151300 | 1291975335 | 2660 | 2660 | 2660 | 2660 | 0 |
| 211 | 20250121 | 151200 | 1291975335 | 2660 | 2660 | 2660 | 2660 | 0 |
| 212 | 20250121 | 151100 | 1291975335 | 2660 | 2665 | 2665 | 2655 | 2798 |
| 213 | 20250121 | 151000 | 1284545325 | 2655 | 2655 | 2655 | 2655 | 28 |
| 214 | 20250121 | 150900 | 1284470985 | 2665 | 2665 | 2665 | 2665 | 7 |
| 215 | 20250121 | 150800 | 1284452330 | 2665 | 2670 | 2670 | 2665 | 6886 |
| 216 | 20250121 | 150700 | 1266101110 | 2670 | 2665 | 2670 | 2665 | 3710 |
| 217 | 20250121 | 150600 | 1256212295 | 2665 | 2665 | 2665 | 2665 | 646 |
| 218 | 20250121 | 150500 | 1254490705 | 2665 | 2655 | 2665 | 2655 | 13543 |
| 219 | 20250121 | 150400 | 1218437230 | 2655 | 2645 | 2655 | 2645 | 1000 |
| 220 | 20250121 | 150300 | 1215792220 | 2655 | 2655 | 2655 | 2655 | 492 |
| 221 | 20250121 | 150200 | 1214485960 | 2650 | 2650 | 2650 | 2650 | 5 |
| 222 | 20250121 | 150100 | 1214472710 | 2650 | 2650 | 2650 | 2650 | 1 |
| 223 | 20250121 | 150000 | 1214470060 | 2660 | 2660 | 2660 | 2660 | 0 |
| 224 | 20250121 | 145900 | 1214470060 | 2660 | 2650 | 2660 | 2650 | 1247 |
| 225 | 20250121 | 145800 | 1211155600 | 2650 | 2655 | 2655 | 2650 | 9923 |
| 226 | 20250121 | 145700 | 1184835255 | 2655 | 2655 | 2660 | 2655 | 1731 |
| 227 | 20250121 | 145600 | 1180237610 | 2660 | 2660 | 2660 | 2660 | 1524 |
| 228 | 20250121 | 145500 | 1176183770 | 2665 | 2665 | 2665 | 2665 | 1 |
| 229 | 20250121 | 145400 | 1176181105 | 2665 | 2660 | 2665 | 2660 | 346 |
| 230 | 20250121 | 145300 | 1175260730 | 2660 | 2660 | 2660 | 2660 | 744 |
| 231 | 20250121 | 145200 | 1173281690 | 2665 | 2665 | 2665 | 2665 | 0 |
| 232 | 20250121 | 145100 | 1173281690 | 2665 | 2665 | 2665 | 2655 | 4785 |
| 233 | 20250121 | 145000 | 1160534695 | 2665 | 2655 | 2665 | 2650 | 3302 |
| 234 | 20250121 | 144900 | 1151772365 | 2670 | 2670 | 2670 | 2670 | 0 |
| 235 | 20250121 | 144800 | 1151772365 | 2670 | 2670 | 2670 | 2670 | 0 |
| 236 | 20250121 | 144700 | 1151772365 | 2670 | 2665 | 2670 | 2665 | 3654 |
| 237 | 20250121 | 144600 | 1142034095 | 2665 | 2660 | 2665 | 2660 | 1186 |
| 238 | 20250121 | 144500 | 1138878935 | 2645 | 2645 | 2655 | 2645 | 9625 |
| 239 | 20250121 | 144400 | 1113367955 | 2650 | 2650 | 2650 | 2650 | 3137 |
| 240 | 20250121 | 144300 | 1105054905 | 2650 | 2650 | 2650 | 2640 | 1166 |
| 241 | 20250121 | 144200 | 1101965430 | 2640 | 2645 | 2645 | 2640 | 1643 |
| 242 | 20250121 | 144100 | 1097619700 | 2640 | 2640 | 2640 | 2640 | 2 |
| 243 | 20250121 | 144000 | 1097614420 | 2645 | 2640 | 2650 | 2640 | 15553 |
| 244 | 20250121 | 143900 | 1056479115 | 2640 | 2640 | 2640 | 2640 | 0 |
| 245 | 20250121 | 143800 | 1056479115 | 2640 | 2635 | 2640 | 2630 | 1176 |
| 246 | 20250121 | 143700 | 1053376860 | 2630 | 2630 | 2630 | 2630 | 2030 |
| 247 | 20250121 | 143600 | 1048037960 | 2630 | 2630 | 2630 | 2630 | 3219 |
| 248 | 20250121 | 143500 | 1039571990 | 2630 | 2635 | 2635 | 2630 | 796 |
| 249 | 20250121 | 143400 | 1037476010 | 2635 | 2635 | 2635 | 2635 | 1 |
| 250 | 20250121 | 143300 | 1037473375 | 2630 | 2630 | 2630 | 2630 | 0 |
| 251 | 20250121 | 143200 | 1037473375 | 2630 | 2630 | 2630 | 2630 | 500 |
| 252 | 20250121 | 143100 | 1036158375 | 2635 | 2635 | 2635 | 2635 | 0 |
| 253 | 20250121 | 143000 | 1036158375 | 2635 | 2635 | 2635 | 2635 | 0 |
| 254 | 20250121 | 142900 | 1036158375 | 2635 | 2635 | 2635 | 2635 | 92 |
| 255 | 20250121 | 142800 | 1035915955 | 2635 | 2635 | 2635 | 2635 | 9 |
| 256 | 20250121 | 142700 | 1035892240 | 2635 | 2635 | 2635 | 2635 | 1500 |
| 257 | 20250121 | 142600 | 1031939740 | 2635 | 2635 | 2635 | 2635 | 1100 |
| 258 | 20250121 | 142500 | 1029041240 | 2635 | 2635 | 2635 | 2635 | 0 |
| 259 | 20250121 | 142400 | 1029041240 | 2635 | 2635 | 2635 | 2635 | 0 |
| 260 | 20250121 | 142300 | 1029041240 | 2635 | 2635 | 2635 | 2635 | 188 |
| 261 | 20250121 | 142200 | 1028545860 | 2635 | 2635 | 2635 | 2635 | 0 |
| 262 | 20250121 | 142100 | 1028545860 | 2635 | 2635 | 2635 | 2635 | 0 |
| 263 | 20250121 | 142000 | 1028545860 | 2635 | 2630 | 2635 | 2630 | 40 |
| 264 | 20250121 | 141900 | 1028440555 | 2625 | 2625 | 2625 | 2625 | 0 |
| 265 | 20250121 | 141800 | 1028440555 | 2625 | 2630 | 2630 | 2625 | 2500 |
| 266 | 20250121 | 141700 | 1021875555 | 2630 | 2630 | 2630 | 2630 | 1590 |
| 267 | 20250121 | 141600 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 268 | 20250121 | 141500 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 269 | 20250121 | 141400 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 270 | 20250121 | 141300 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 271 | 20250121 | 141200 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 272 | 20250121 | 141100 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 273 | 20250121 | 141000 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 274 | 20250121 | 140900 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 0 |
| 275 | 20250121 | 140800 | 1017693855 | 2635 | 2635 | 2635 | 2635 | 689 |
| 276 | 20250121 | 140700 | 1015878340 | 2630 | 2635 | 2635 | 2630 | 773 |
| 277 | 20250121 | 140600 | 1013841555 | 2635 | 2630 | 2635 | 2630 | 7599 |
| 278 | 20250121 | 140500 | 993855685 | 2640 | 2640 | 2640 | 2640 | 1 |
| 279 | 20250121 | 140400 | 993853045 | 2635 | 2635 | 2635 | 2635 | 2800 |
| 280 | 20250121 | 140300 | 986475045 | 2635 | 2635 | 2635 | 2635 | 100 |
| 281 | 20250121 | 140200 | 986211545 | 2640 | 2635 | 2640 | 2635 | 5603 |
| 282 | 20250121 | 140100 | 971443565 | 2635 | 2635 | 2635 | 2635 | 987 |
| 283 | 20250121 | 140000 | 968842820 | 2645 | 2645 | 2645 | 2645 | 0 |
| 284 | 20250121 | 135900 | 968842820 | 2645 | 2645 | 2645 | 2645 | 1905 |
| 285 | 20250121 | 135800 | 963804095 | 2645 | 2635 | 2645 | 2635 | 1510 |
| 286 | 20250121 | 135700 | 959822035 | 2620 | 2635 | 2635 | 2620 | 4844 |
| 287 | 20250121 | 135600 | 947090990 | 2640 | 2645 | 2645 | 2640 | 713 |
| 288 | 20250121 | 135500 | 945208555 | 2645 | 2635 | 2645 | 2635 | 33130 |
| 289 | 20250121 | 135400 | 857775120 | 2635 | 2630 | 2635 | 2630 | 3048 |
| 290 | 20250121 | 135300 | 849756240 | 2630 | 2630 | 2630 | 2630 | 350 |
| 291 | 20250121 | 135200 | 848835740 | 2630 | 2630 | 2630 | 2630 | 0 |
| 292 | 20250121 | 135100 | 848835740 | 2630 | 2630 | 2630 | 2630 | 0 |
| 293 | 20250121 | 135000 | 848835740 | 2630 | 2630 | 2630 | 2630 | 0 |
| 294 | 20250121 | 134900 | 848835740 | 2630 | 2630 | 2630 | 2630 | 5 |
| 295 | 20250121 | 134800 | 848822590 | 2625 | 2625 | 2625 | 2625 | 489 |
| 296 | 20250121 | 134700 | 847538965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 297 | 20250121 | 134600 | 847538965 | 2630 | 2630 | 2630 | 2630 | 6 |
| 298 | 20250121 | 134500 | 847523185 | 2630 | 2630 | 2630 | 2630 | 1 |
| 299 | 20250121 | 134400 | 847520555 | 2620 | 2620 | 2620 | 2620 | 2230 |
| 300 | 20250121 | 134300 | 841677955 | 2630 | 2630 | 2630 | 2630 | 349 |
| 301 | 20250121 | 134200 | 840760085 | 2630 | 2630 | 2630 | 2630 | 610 |
| 302 | 20250121 | 134100 | 839155785 | 2630 | 2630 | 2630 | 2630 | 0 |
| 303 | 20250121 | 134000 | 839155785 | 2630 | 2630 | 2630 | 2630 | 0 |
| 304 | 20250121 | 133900 | 839155785 | 2630 | 2630 | 2630 | 2630 | 0 |
| 305 | 20250121 | 133800 | 839155785 | 2630 | 2625 | 2630 | 2625 | 1076 |
| 306 | 20250121 | 133700 | 836326285 | 2630 | 2625 | 2630 | 2625 | 4715 |
| 307 | 20250121 | 133600 | 823943115 | 2620 | 2620 | 2625 | 2620 | 3362 |
| 308 | 20250121 | 133500 | 815133490 | 2630 | 2630 | 2630 | 2630 | 0 |
| 309 | 20250121 | 133400 | 815133490 | 2630 | 2630 | 2630 | 2630 | 0 |
| 310 | 20250121 | 133300 | 815133490 | 2630 | 2630 | 2630 | 2630 | 0 |
| 311 | 20250121 | 133200 | 815133490 | 2630 | 2630 | 2630 | 2630 | 2 |
| 312 | 20250121 | 133100 | 815128230 | 2630 | 2630 | 2630 | 2630 | 0 |
| 313 | 20250121 | 133000 | 815128230 | 2630 | 2630 | 2630 | 2630 | 0 |
| 314 | 20250121 | 132900 | 815128230 | 2630 | 2630 | 2630 | 2630 | 17 |
| 315 | 20250121 | 132800 | 815083520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 316 | 20250121 | 132700 | 815083520 | 2630 | 2625 | 2630 | 2625 | 121 |
| 317 | 20250121 | 132600 | 814765790 | 2630 | 2630 | 2630 | 2630 | 20 |
| 318 | 20250121 | 132500 | 814713190 | 2630 | 2630 | 2630 | 2630 | 70 |
| 319 | 20250121 | 132400 | 814529090 | 2625 | 2625 | 2625 | 2625 | 200 |
| 320 | 20250121 | 132300 | 814004090 | 2630 | 2630 | 2630 | 2630 | 376 |
| 321 | 20250121 | 132200 | 813015210 | 2625 | 2625 | 2625 | 2625 | 353 |
| 322 | 20250121 | 132100 | 812088585 | 2630 | 2630 | 2630 | 2630 | 1 |
| 323 | 20250121 | 132000 | 812085955 | 2630 | 2625 | 2630 | 2625 | 40 |
| 324 | 20250121 | 131900 | 811980910 | 2625 | 2625 | 2625 | 2625 | 3 |
| 325 | 20250121 | 131800 | 811973035 | 2625 | 2625 | 2625 | 2625 | 6 |
| 326 | 20250121 | 131700 | 811957285 | 2625 | 2635 | 2635 | 2625 | 1304 |
| 327 | 20250121 | 131600 | 808534255 | 2635 | 2635 | 2635 | 2635 | 42 |
| 328 | 20250121 | 131500 | 808423585 | 2635 | 2630 | 2635 | 2625 | 103 |
| 329 | 20250121 | 131400 | 808152290 | 2630 | 2630 | 2630 | 2630 | 2554 |
| 330 | 20250121 | 131300 | 801435270 | 2640 | 2640 | 2640 | 2640 | 30 |
| 331 | 20250121 | 131200 | 801356070 | 2630 | 2640 | 2640 | 2630 | 5242 |
| 332 | 20250121 | 131100 | 787552740 | 2640 | 2635 | 2640 | 2635 | 3735 |
| 333 | 20250121 | 131000 | 777710015 | 2630 | 2625 | 2630 | 2625 | 12769 |
| 334 | 20250121 | 130900 | 744162305 | 2625 | 2625 | 2625 | 2625 | 94 |
| 335 | 20250121 | 130800 | 743915555 | 2625 | 2625 | 2625 | 2625 | 10 |
| 336 | 20250121 | 130700 | 743889305 | 2625 | 2620 | 2625 | 2620 | 56 |
| 337 | 20250121 | 130600 | 743742465 | 2620 | 2620 | 2620 | 2620 | 400 |
| 338 | 20250121 | 130500 | 742694465 | 2620 | 2620 | 2620 | 2620 | 4340 |
| 339 | 20250121 | 130400 | 731323665 | 2620 | 2620 | 2620 | 2620 | 1000 |
| 340 | 20250121 | 130300 | 728703665 | 2620 | 2615 | 2620 | 2615 | 1007 |
| 341 | 20250121 | 130200 | 726070325 | 2615 | 2615 | 2615 | 2615 | 1598 |
| 342 | 20250121 | 130100 | 721891555 | 2615 | 2615 | 2615 | 2615 | 0 |
| 343 | 20250121 | 130000 | 721891555 | 2615 | 2615 | 2615 | 2615 | 25 |
| 344 | 20250121 | 125900 | 721826180 | 2615 | 2615 | 2615 | 2615 | 36 |
| 345 | 20250121 | 125800 | 721732040 | 2620 | 2620 | 2620 | 2620 | 3 |
| 346 | 20250121 | 125700 | 721724180 | 2620 | 2620 | 2620 | 2620 | 0 |
| 347 | 20250121 | 125600 | 721724180 | 2620 | 2620 | 2620 | 2620 | 20 |
| 348 | 20250121 | 125500 | 721671780 | 2620 | 2620 | 2620 | 2620 | 0 |
| 349 | 20250121 | 125400 | 721671780 | 2620 | 2615 | 2620 | 2610 | 1057 |
| 350 | 20250121 | 125300 | 718912720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 351 | 20250121 | 125200 | 718912720 | 2620 | 2620 | 2620 | 2620 | 0 |
| 352 | 20250121 | 125100 | 718912720 | 2620 | 2620 | 2620 | 2620 | 1 |
| 353 | 20250121 | 125000 | 718910100 | 2615 | 2615 | 2615 | 2615 | 0 |
| 354 | 20250121 | 124900 | 718910100 | 2615 | 2615 | 2615 | 2615 | 0 |
| 355 | 20250121 | 124800 | 718910100 | 2615 | 2615 | 2615 | 2615 | 0 |
| 356 | 20250121 | 124700 | 718910100 | 2615 | 2615 | 2615 | 2615 | 0 |
| 357 | 20250121 | 124600 | 718910100 | 2615 | 2615 | 2615 | 2615 | 0 |
| 358 | 20250121 | 124500 | 718910100 | 2615 | 2615 | 2615 | 2615 | 320 |
| 359 | 20250121 | 124400 | 718073300 | 2615 | 2615 | 2615 | 2615 | 80 |
| 360 | 20250121 | 124300 | 717864100 | 2620 | 2620 | 2620 | 2620 | 0 |
| 361 | 20250121 | 124200 | 717864100 | 2620 | 2620 | 2620 | 2620 | 0 |
| 362 | 20250121 | 124100 | 717864100 | 2620 | 2620 | 2620 | 2620 | 10 |
| 363 | 20250121 | 124000 | 717837900 | 2620 | 2620 | 2620 | 2620 | 22 |
| 364 | 20250121 | 123900 | 717780260 | 2615 | 2615 | 2615 | 2610 | 2576 |
| 365 | 20250121 | 123800 | 711048520 | 2615 | 2615 | 2615 | 2615 | 0 |
| 366 | 20250121 | 123700 | 711048520 | 2615 | 2615 | 2615 | 2615 | 0 |
| 367 | 20250121 | 123600 | 711048520 | 2615 | 2615 | 2615 | 2615 | 13 |
| 368 | 20250121 | 123500 | 711014525 | 2615 | 2615 | 2615 | 2615 | 10 |
| 369 | 20250121 | 123400 | 710988375 | 2615 | 2615 | 2615 | 2615 | 1 |
| 370 | 20250121 | 123300 | 710985760 | 2615 | 2615 | 2615 | 2615 | 2008 |
| 371 | 20250121 | 123200 | 705734840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 372 | 20250121 | 123100 | 705734840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 373 | 20250121 | 123000 | 705734840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 374 | 20250121 | 122900 | 705734840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 375 | 20250121 | 122800 | 705734840 | 2620 | 2610 | 2620 | 2610 | 300 |
| 376 | 20250121 | 122700 | 704950590 | 2620 | 2620 | 2620 | 2620 | 1 |
| 377 | 20250121 | 122600 | 704947970 | 2620 | 2620 | 2620 | 2620 | 2116 |
| 378 | 20250121 | 122500 | 699404050 | 2620 | 2620 | 2620 | 2620 | 1 |
| 379 | 20250121 | 122400 | 699401430 | 2610 | 2610 | 2610 | 2610 | 100 |
| 380 | 20250121 | 122300 | 699140430 | 2610 | 2610 | 2610 | 2610 | 200 |
| 381 | 20250121 | 122200 | 698618430 | 2625 | 2620 | 2625 | 2620 | 4253 |
| 382 | 20250121 | 122100 | 687474970 | 2605 | 2605 | 2605 | 2605 | 99 |
| 383 | 20250121 | 122000 | 687217075 | 2620 | 2615 | 2620 | 2615 | 200 |
| 384 | 20250121 | 121900 | 686693700 | 2615 | 2610 | 2615 | 2610 | 3330 |
| 385 | 20250121 | 121800 | 677993060 | 2610 | 2610 | 2610 | 2610 | 15 |
| 386 | 20250121 | 121700 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 387 | 20250121 | 121600 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 388 | 20250121 | 121500 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 389 | 20250121 | 121400 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 390 | 20250121 | 121300 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 391 | 20250121 | 121200 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 392 | 20250121 | 121100 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 393 | 20250121 | 121000 | 677953910 | 2610 | 2610 | 2610 | 2610 | 0 |
| 394 | 20250121 | 120900 | 677953910 | 2610 | 2610 | 2610 | 2610 | 1 |
| 395 | 20250121 | 120800 | 677951300 | 2600 | 2600 | 2600 | 2600 | 4 |
| 396 | 20250121 | 120700 | 677940900 | 2605 | 2605 | 2605 | 2605 | 2037 |
| 397 | 20250121 | 120600 | 672634515 | 2595 | 2595 | 2595 | 2595 | 0 |
| 398 | 20250121 | 120500 | 672634515 | 2595 | 2595 | 2595 | 2595 | 511 |
| 399 | 20250121 | 120400 | 671308470 | 2605 | 2605 | 2605 | 2605 | 1 |
| 400 | 20250121 | 120300 | 671305865 | 2595 | 2595 | 2595 | 2595 | 0 |
| 401 | 20250121 | 120200 | 671305865 | 2595 | 2595 | 2595 | 2595 | 0 |
| 402 | 20250121 | 120100 | 671305865 | 2595 | 2595 | 2595 | 2595 | 3000 |
| 403 | 20250121 | 120000 | 663520865 | 2600 | 2600 | 2600 | 2600 | 1700 |
| 404 | 20250121 | 115900 | 659100865 | 2605 | 2600 | 2605 | 2600 | 2231 |
| 405 | 20250121 | 115800 | 653299110 | 2600 | 2600 | 2600 | 2600 | 4 |
| 406 | 20250121 | 115700 | 653288710 | 2600 | 2600 | 2600 | 2600 | 0 |
| 407 | 20250121 | 115600 | 653288710 | 2600 | 2600 | 2600 | 2600 | 0 |
| 408 | 20250121 | 115500 | 653288710 | 2600 | 2600 | 2600 | 2600 | 26 |
| 409 | 20250121 | 115400 | 653221110 | 2610 | 2610 | 2610 | 2610 | 253 |
| 410 | 20250121 | 115300 | 652560780 | 2610 | 2610 | 2610 | 2610 | 0 |
| 411 | 20250121 | 115200 | 652560780 | 2610 | 2610 | 2610 | 2610 | 1 |
| 412 | 20250121 | 115100 | 652558170 | 2600 | 2600 | 2600 | 2600 | 0 |
| 413 | 20250121 | 115000 | 652558170 | 2600 | 2610 | 2610 | 2600 | 2010 |
| 414 | 20250121 | 114900 | 647331060 | 2610 | 2610 | 2610 | 2610 | 1 |
| 415 | 20250121 | 114800 | 647328450 | 2610 | 2610 | 2610 | 2610 | 0 |
| 416 | 20250121 | 114700 | 647328450 | 2610 | 2610 | 2610 | 2610 | 0 |
| 417 | 20250121 | 114600 | 647328450 | 2610 | 2610 | 2610 | 2610 | 1 |
| 418 | 20250121 | 114500 | 647325840 | 2600 | 2605 | 2605 | 2600 | 3987 |
| 419 | 20250121 | 114400 | 636959625 | 2605 | 2605 | 2605 | 2605 | 0 |
| 420 | 20250121 | 114300 | 636959625 | 2605 | 2605 | 2605 | 2605 | 0 |
| 421 | 20250121 | 114200 | 636959625 | 2605 | 2605 | 2605 | 2605 | 2 |
| 422 | 20250121 | 114100 | 636954415 | 2610 | 2610 | 2610 | 2610 | 98 |
| 423 | 20250121 | 114000 | 636698635 | 2610 | 2605 | 2610 | 2605 | 21 |
| 424 | 20250121 | 113900 | 636643925 | 2600 | 2605 | 2605 | 2600 | 150 |
| 425 | 20250121 | 113800 | 636253725 | 2605 | 2605 | 2605 | 2605 | 0 |
| 426 | 20250121 | 113700 | 636253725 | 2605 | 2605 | 2605 | 2605 | 0 |
| 427 | 20250121 | 113600 | 636253725 | 2605 | 2605 | 2605 | 2605 | 0 |
| 428 | 20250121 | 113500 | 636253725 | 2605 | 2605 | 2605 | 2605 | 0 |
| 429 | 20250121 | 113400 | 636253725 | 2605 | 2605 | 2605 | 2605 | 200 |
| 430 | 20250121 | 113300 | 635732725 | 2605 | 2605 | 2605 | 2605 | 1 |
| 431 | 20250121 | 113200 | 635730120 | 2610 | 2610 | 2610 | 2610 | 1 |
| 432 | 20250121 | 113100 | 635727510 | 2605 | 2605 | 2605 | 2605 | 0 |
| 433 | 20250121 | 113000 | 635727510 | 2605 | 2610 | 2610 | 2605 | 48 |
| 434 | 20250121 | 112900 | 635602465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 435 | 20250121 | 112800 | 635602465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 436 | 20250121 | 112700 | 635602465 | 2605 | 2605 | 2605 | 2605 | 400 |
| 437 | 20250121 | 112600 | 634560465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 438 | 20250121 | 112500 | 634560465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 439 | 20250121 | 112400 | 634560465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 440 | 20250121 | 112300 | 634560465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 441 | 20250121 | 112200 | 634560465 | 2605 | 2605 | 2605 | 2605 | 0 |
| 442 | 20250121 | 112100 | 634560465 | 2605 | 2605 | 2605 | 2605 | 9 |
| 443 | 20250121 | 112000 | 634537020 | 2610 | 2610 | 2610 | 2610 | 1 |
| 444 | 20250121 | 111900 | 634534410 | 2610 | 2610 | 2610 | 2610 | 20 |
| 445 | 20250121 | 111800 | 634482210 | 2605 | 2605 | 2605 | 2605 | 6 |
| 446 | 20250121 | 111700 | 634466580 | 2605 | 2605 | 2605 | 2605 | 0 |
| 447 | 20250121 | 111600 | 634466580 | 2605 | 2605 | 2605 | 2605 | 1 |
| 448 | 20250121 | 111500 | 634463975 | 2605 | 2605 | 2605 | 2605 | 500 |
| 449 | 20250121 | 111400 | 633161475 | 2605 | 2605 | 2605 | 2605 | 1 |
| 450 | 20250121 | 111300 | 633158870 | 2605 | 2605 | 2605 | 2605 | 0 |
| 451 | 20250121 | 111200 | 633158870 | 2605 | 2605 | 2605 | 2605 | 0 |
| 452 | 20250121 | 111100 | 633158870 | 2605 | 2605 | 2605 | 2605 | 0 |
| 453 | 20250121 | 111000 | 633158870 | 2605 | 2605 | 2605 | 2605 | 0 |
| 454 | 20250121 | 110900 | 633158870 | 2605 | 2605 | 2605 | 2605 | 20 |
| 455 | 20250121 | 110800 | 633106770 | 2615 | 2615 | 2615 | 2615 | 1 |
| 456 | 20250121 | 110700 | 633104155 | 2605 | 2605 | 2605 | 2605 | 0 |
| 457 | 20250121 | 110600 | 633104155 | 2605 | 2605 | 2605 | 2605 | 0 |
| 458 | 20250121 | 110500 | 633104155 | 2605 | 2605 | 2605 | 2605 | 0 |
| 459 | 20250121 | 110400 | 633104155 | 2605 | 2605 | 2605 | 2605 | 0 |
| 460 | 20250121 | 110300 | 633104155 | 2605 | 2610 | 2610 | 2605 | 5279 |
| 461 | 20250121 | 110200 | 619325970 | 2610 | 2615 | 2615 | 2610 | 100 |
| 462 | 20250121 | 110100 | 619064475 | 2620 | 2625 | 2625 | 2620 | 95 |
| 463 | 20250121 | 110000 | 618815570 | 2625 | 2615 | 2625 | 2615 | 4227 |
| 464 | 20250121 | 105900 | 607748325 | 2605 | 2615 | 2615 | 2605 | 1967 |
| 465 | 20250121 | 105800 | 602604630 | 2615 | 2610 | 2615 | 2595 | 5652 |
| 466 | 20250121 | 105700 | 587853525 | 2610 | 2610 | 2610 | 2610 | 1443 |
| 467 | 20250121 | 105600 | 584087295 | 2600 | 2610 | 2610 | 2600 | 1604 |
| 468 | 20250121 | 105500 | 579901565 | 2610 | 2610 | 2610 | 2610 | 1133 |
| 469 | 20250121 | 105400 | 576944435 | 2615 | 2615 | 2615 | 2615 | 0 |
| 470 | 20250121 | 105300 | 576944435 | 2615 | 2615 | 2615 | 2615 | 1 |
| 471 | 20250121 | 105200 | 576941820 | 2610 | 2605 | 2610 | 2605 | 907 |
| 472 | 20250121 | 105100 | 574574830 | 2605 | 2605 | 2605 | 2605 | 1 |
| 473 | 20250121 | 105000 | 574572225 | 2590 | 2605 | 2605 | 2590 | 850 |
| 474 | 20250121 | 104900 | 572358155 | 2590 | 2590 | 2590 | 2590 | 400 |
| 475 | 20250121 | 104800 | 571322155 | 2600 | 2600 | 2600 | 2600 | 1025 |
| 476 | 20250121 | 104700 | 568657155 | 2590 | 2590 | 2590 | 2590 | 0 |
| 477 | 20250121 | 104600 | 568657155 | 2590 | 2590 | 2590 | 2590 | 0 |
| 478 | 20250121 | 104500 | 568657155 | 2590 | 2590 | 2590 | 2590 | 385 |
| 479 | 20250121 | 104400 | 567660005 | 2590 | 2590 | 2590 | 2590 | 0 |
| 480 | 20250121 | 104300 | 567660005 | 2590 | 2590 | 2590 | 2590 | 173 |
| 481 | 20250121 | 104200 | 567211935 | 2590 | 2590 | 2590 | 2590 | 2238 |
| 482 | 20250121 | 104100 | 561415515 | 2590 | 2595 | 2595 | 2590 | 18000 |
| 483 | 20250121 | 104000 | 514795225 | 2595 | 2595 | 2595 | 2595 | 30 |
| 484 | 20250121 | 103900 | 514717375 | 2595 | 2595 | 2595 | 2595 | 1159 |
| 485 | 20250121 | 103800 | 511709770 | 2595 | 2595 | 2595 | 2595 | 1 |
| 486 | 20250121 | 103700 | 511707175 | 2590 | 2590 | 2590 | 2590 | 200 |
| 487 | 20250121 | 103600 | 511189175 | 2590 | 2590 | 2595 | 2590 | 1269 |
| 488 | 20250121 | 103500 | 507902460 | 2595 | 2595 | 2595 | 2595 | 104 |
| 489 | 20250121 | 103400 | 507632580 | 2595 | 2595 | 2595 | 2595 | 0 |
| 490 | 20250121 | 103300 | 507632580 | 2595 | 2595 | 2595 | 2595 | 346 |
| 491 | 20250121 | 103200 | 506734710 | 2595 | 2595 | 2595 | 2595 | 177 |
| 492 | 20250121 | 103100 | 506275395 | 2595 | 2595 | 2595 | 2595 | 203 |
| 493 | 20250121 | 103000 | 505748610 | 2595 | 2595 | 2595 | 2595 | 8 |
| 494 | 20250121 | 102900 | 505727850 | 2590 | 2595 | 2595 | 2590 | 2000 |
| 495 | 20250121 | 102800 | 500547370 | 2600 | 2600 | 2600 | 2595 | 42 |
| 496 | 20250121 | 102700 | 500438370 | 2595 | 2595 | 2595 | 2595 | 4155 |
| 497 | 20250121 | 102600 | 489656145 | 2605 | 2605 | 2605 | 2605 | 0 |
| 498 | 20250121 | 102500 | 489656145 | 2605 | 2605 | 2605 | 2605 | 0 |
| 499 | 20250121 | 102400 | 489656145 | 2605 | 2600 | 2605 | 2600 | 378 |
| 500 | 20250121 | 102300 | 488673340 | 2600 | 2600 | 2600 | 2600 | 624 |
| 501 | 20250121 | 102200 | 487050940 | 2595 | 2595 | 2595 | 2595 | 2500 |
| 502 | 20250121 | 102100 | 480563440 | 2595 | 2600 | 2600 | 2595 | 3542 |
| 503 | 20250121 | 102000 | 471361075 | 2600 | 2600 | 2600 | 2600 | 2612 |
| 504 | 20250121 | 101900 | 464569875 | 2600 | 2600 | 2600 | 2600 | 96 |
| 505 | 20250121 | 101800 | 464320275 | 2600 | 2605 | 2605 | 2600 | 2048 |
| 506 | 20250121 | 101700 | 458995465 | 2605 | 2605 | 2605 | 2605 | 103 |
| 507 | 20250121 | 101600 | 458727150 | 2605 | 2605 | 2605 | 2605 | 50 |
| 508 | 20250121 | 101500 | 458596900 | 2605 | 2605 | 2605 | 2605 | 726 |
| 509 | 20250121 | 101400 | 456705670 | 2605 | 2600 | 2605 | 2600 | 6002 |
| 510 | 20250121 | 101300 | 441100460 | 2600 | 2600 | 2600 | 2600 | 3000 |
| 511 | 20250121 | 101200 | 433300460 | 2605 | 2605 | 2610 | 2605 | 4583 |
| 512 | 20250121 | 101100 | 421361695 | 2610 | 2610 | 2610 | 2610 | 18 |
| 513 | 20250121 | 101000 | 421314715 | 2610 | 2610 | 2610 | 2610 | 20 |
| 514 | 20250121 | 100900 | 421262515 | 2610 | 2610 | 2610 | 2610 | 326 |
| 515 | 20250121 | 100800 | 420411655 | 2610 | 2610 | 2610 | 2610 | 10 |
| 516 | 20250121 | 100700 | 420385555 | 2610 | 2610 | 2610 | 2600 | 72 |
| 517 | 20250121 | 100600 | 420197955 | 2600 | 2605 | 2605 | 2600 | 1760 |
| 518 | 20250121 | 100500 | 415621835 | 2610 | 2605 | 2610 | 2605 | 3224 |
| 519 | 20250121 | 100400 | 407222710 | 2600 | 2600 | 2605 | 2600 | 2033 |
| 520 | 20250121 | 100300 | 401936790 | 2590 | 2595 | 2595 | 2590 | 96 |
| 521 | 20250121 | 100200 | 401688050 | 2600 | 2595 | 2600 | 2590 | 1452 |
| 522 | 20250121 | 100100 | 397920860 | 2590 | 2590 | 2590 | 2590 | 1580 |
| 523 | 20250121 | 100000 | 393828660 | 2595 | 2585 | 2595 | 2585 | 133 |
| 524 | 20250121 | 095900 | 393483820 | 2595 | 2595 | 2595 | 2585 | 533 |
| 525 | 20250121 | 095800 | 392103280 | 2595 | 2590 | 2595 | 2585 | 264 |
| 526 | 20250121 | 095700 | 391419655 | 2590 | 2590 | 2590 | 2590 | 538 |
| 527 | 20250121 | 095600 | 390026235 | 2590 | 2585 | 2590 | 2585 | 662 |
| 528 | 20250121 | 095500 | 388314865 | 2585 | 2585 | 2585 | 2585 | 1000 |
| 529 | 20250121 | 095400 | 385729865 | 2585 | 2585 | 2585 | 2585 | 2795 |
| 530 | 20250121 | 095300 | 378504790 | 2595 | 2595 | 2595 | 2595 | 0 |
| 531 | 20250121 | 095200 | 378504790 | 2595 | 2590 | 2595 | 2585 | 2836 |
| 532 | 20250121 | 095100 | 371159715 | 2595 | 2595 | 2595 | 2595 | 4 |
| 533 | 20250121 | 095000 | 371149335 | 2600 | 2600 | 2600 | 2595 | 220 |
| 534 | 20250121 | 094900 | 370578335 | 2595 | 2595 | 2600 | 2595 | 606 |
| 535 | 20250121 | 094800 | 369005715 | 2600 | 2600 | 2600 | 2600 | 0 |
| 536 | 20250121 | 094700 | 369005715 | 2600 | 2600 | 2600 | 2600 | 50 |
| 537 | 20250121 | 094600 | 368875715 | 2600 | 2600 | 2600 | 2600 | 70 |
| 538 | 20250121 | 094500 | 368693715 | 2595 | 2600 | 2600 | 2595 | 210 |
| 539 | 20250121 | 094400 | 368148715 | 2595 | 2600 | 2600 | 2595 | 408 |
| 540 | 20250121 | 094300 | 367088955 | 2600 | 2600 | 2600 | 2600 | 11 |
| 541 | 20250121 | 094200 | 367060355 | 2600 | 2600 | 2600 | 2600 | 511 |
| 542 | 20250121 | 094100 | 365731755 | 2600 | 2600 | 2600 | 2600 | 121 |
| 543 | 20250121 | 094000 | 365417155 | 2600 | 2585 | 2600 | 2585 | 4735 |
| 544 | 20250121 | 093900 | 353175155 | 2590 | 2600 | 2600 | 2590 | 9443 |
| 545 | 20250121 | 093800 | 328717325 | 2605 | 2600 | 2605 | 2600 | 880 |
| 546 | 20250121 | 093700 | 326429310 | 2600 | 2605 | 2605 | 2595 | 926 |
| 547 | 20250121 | 093600 | 324025730 | 2605 | 2600 | 2605 | 2595 | 2866 |
| 548 | 20250121 | 093500 | 316572330 | 2600 | 2600 | 2600 | 2600 | 15 |
| 549 | 20250121 | 093400 | 316533330 | 2595 | 2590 | 2600 | 2590 | 2151 |
| 550 | 20250121 | 093300 | 310954485 | 2590 | 2590 | 2590 | 2590 | 2204 |
| 551 | 20250121 | 093200 | 305246125 | 2590 | 2590 | 2595 | 2590 | 1266 |
| 552 | 20250121 | 093100 | 301961790 | 2590 | 2585 | 2590 | 2585 | 877 |
| 553 | 20250121 | 093000 | 299691295 | 2585 | 2595 | 2595 | 2580 | 2004 |
| 554 | 20250121 | 092900 | 294514175 | 2580 | 2585 | 2585 | 2580 | 8096 |
| 555 | 20250121 | 092800 | 273619195 | 2595 | 2585 | 2595 | 2585 | 3711 |
| 556 | 20250121 | 092700 | 264026250 | 2585 | 2585 | 2590 | 2580 | 2158 |
| 557 | 20250121 | 092600 | 258448315 | 2585 | 2590 | 2590 | 2585 | 1670 |
| 558 | 20250121 | 092500 | 254131345 | 2590 | 2590 | 2590 | 2590 | 83 |
| 559 | 20250121 | 092400 | 253916375 | 2590 | 2585 | 2590 | 2585 | 2022 |
| 560 | 20250121 | 092300 | 248679505 | 2585 | 2585 | 2590 | 2585 | 486 |
| 561 | 20250121 | 092200 | 247422600 | 2580 | 2585 | 2585 | 2580 | 692 |
| 562 | 20250121 | 092100 | 245634240 | 2585 | 2595 | 2595 | 2585 | 4398 |
| 563 | 20250121 | 092000 | 234258410 | 2595 | 2595 | 2595 | 2595 | 1 |
| 564 | 20250121 | 091900 | 234255815 | 2585 | 2585 | 2585 | 2585 | 48 |
| 565 | 20250121 | 091800 | 234131735 | 2585 | 2580 | 2595 | 2580 | 3008 |
| 566 | 20250121 | 091700 | 226366410 | 2580 | 2595 | 2595 | 2580 | 19591 |
| 567 | 20250121 | 091600 | 175693670 | 2590 | 2595 | 2595 | 2590 | 871 |
| 568 | 20250121 | 091500 | 173435410 | 2610 | 2595 | 2610 | 2590 | 4788 |
| 569 | 20250121 | 091400 | 161024470 | 2595 | 2610 | 2610 | 2595 | 11855 |
| 570 | 20250121 | 091300 | 130233675 | 2610 | 2615 | 2615 | 2610 | 32 |
| 571 | 20250121 | 091200 | 130150145 | 2600 | 2615 | 2615 | 2600 | 1153 |
| 572 | 20250121 | 091100 | 127148565 | 2615 | 2615 | 2615 | 2615 | 59 |
| 573 | 20250121 | 091000 | 126994280 | 2605 | 2605 | 2605 | 2605 | 5156 |
| 574 | 20250121 | 090900 | 113562900 | 2600 | 2605 | 2605 | 2600 | 5780 |
| 575 | 20250121 | 090800 | 98533755 | 2605 | 2605 | 2605 | 2600 | 936 |
| 576 | 20250121 | 090700 | 96095575 | 2605 | 2615 | 2615 | 2605 | 478 |
| 577 | 20250121 | 090600 | 94848355 | 2615 | 2605 | 2615 | 2605 | 36 |
| 578 | 20250121 | 090500 | 94754565 | 2615 | 2600 | 2615 | 2600 | 4529 |
| 579 | 20250121 | 090400 | 82971760 | 2615 | 2615 | 2625 | 2600 | 19533 |
| 580 | 20250121 | 090300 | 32146825 | 2620 | 2620 | 2620 | 2620 | 3469 |
| 581 | 20250121 | 090200 | 23058045 | 2635 | 2630 | 2635 | 2630 | 2145 |
| 582 | 20250121 | 090100 | 17416565 | 2630 | 2620 | 2630 | 2615 | 1533 |
| 583 | 20250121 | 090000 | 13401400 | 2620 | 2620 | 2620 | 2610 | 5120 |