31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 3 | 20250117 | 192800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20250117 | 192700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20250117 | 192600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20250117 | 192500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20250117 | 192400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20250117 | 192300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20250117 | 192200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20250117 | 192100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20250117 | 192000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20250117 | 191900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20250117 | 191800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20250117 | 191700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20250117 | 191600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20250117 | 191500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20250117 | 191400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20250117 | 191300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20250117 | 191200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20250117 | 191100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20250117 | 191000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20250117 | 190900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20250117 | 190800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20250117 | 190700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20250117 | 190600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20250117 | 190500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20250117 | 190400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20250117 | 190300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20250117 | 190200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20250117 | 190100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20250117 | 190000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20250117 | 185900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 33 | 20250117 | 185800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20250117 | 185700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20250117 | 185600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20250117 | 185500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20250117 | 185400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20250117 | 185300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20250117 | 185200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20250117 | 185100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20250117 | 185000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20250117 | 184900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20250117 | 184800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20250117 | 184700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20250117 | 184600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20250117 | 184500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20250117 | 184400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20250117 | 184300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20250117 | 184200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20250117 | 184100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20250117 | 184000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20250117 | 183900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20250117 | 183800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20250117 | 183700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20250117 | 183600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20250117 | 183500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20250117 | 183400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20250117 | 183300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20250117 | 183200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20250117 | 183100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20250117 | 183000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20250117 | 182900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 63 | 20250117 | 182800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20250117 | 182700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20250117 | 182600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20250117 | 182500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20250117 | 182400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20250117 | 182300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20250117 | 182200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20250117 | 182100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20250117 | 182000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20250117 | 181900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20250117 | 181800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20250117 | 181700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20250117 | 181600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20250117 | 181500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20250117 | 181400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20250117 | 181300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20250117 | 181200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20250117 | 181100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20250117 | 181000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20250117 | 180900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20250117 | 180800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20250117 | 180700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20250117 | 180600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20250117 | 180500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20250117 | 180400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20250117 | 180300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20250117 | 180200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20250117 | 180100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20250117 | 180000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20250117 | 175900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 93 | 20250117 | 175800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20250117 | 175700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20250117 | 175600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20250117 | 175500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20250117 | 175400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20250117 | 175300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20250117 | 175200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20250117 | 175100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20250117 | 175000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20250117 | 174900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20250117 | 174800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20250117 | 174700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20250117 | 174600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20250117 | 174500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20250117 | 174400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20250117 | 174300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20250117 | 174200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20250117 | 174100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20250117 | 174000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20250117 | 173900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20250117 | 173800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20250117 | 173700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20250117 | 173600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20250117 | 173500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20250117 | 173400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20250117 | 173300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20250117 | 173200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20250117 | 173100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20250117 | 173000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20250117 | 172900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 123 | 20250117 | 172800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20250117 | 172700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20250117 | 172600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20250117 | 172500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20250117 | 172400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20250117 | 172300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20250117 | 172200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20250117 | 172100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20250117 | 172000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20250117 | 171900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20250117 | 171800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20250117 | 171700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20250117 | 171600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20250117 | 171500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20250117 | 171400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20250117 | 171300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20250117 | 171200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20250117 | 171100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20250117 | 171000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20250117 | 170900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20250117 | 170800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20250117 | 170700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20250117 | 170600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20250117 | 170500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20250117 | 170400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20250117 | 170300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20250117 | 170200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20250117 | 170100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20250117 | 170000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20250117 | 165900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 153 | 20250117 | 165800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20250117 | 165700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20250117 | 165600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20250117 | 165500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20250117 | 165400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20250117 | 165300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20250117 | 165200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20250117 | 165100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20250117 | 165000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20250117 | 164900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20250117 | 164800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20250117 | 164700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20250117 | 164600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20250117 | 164500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20250117 | 164400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20250117 | 164300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20250117 | 164200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20250117 | 164100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20250117 | 164000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20250117 | 163900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20250117 | 163800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20250117 | 163700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20250117 | 163600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20250117 | 163500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20250117 | 163400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20250117 | 163300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20250117 | 163200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20250117 | 163100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20250117 | 163000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20250117 | 162900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 183 | 20250117 | 162800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20250117 | 162700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20250117 | 162600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20250117 | 162500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20250117 | 162400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20250117 | 162300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20250117 | 162200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20250117 | 162100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20250117 | 162000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20250117 | 161900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20250117 | 161800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20250117 | 161700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20250117 | 161600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20250117 | 161500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20250117 | 161400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20250117 | 161300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20250117 | 161200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20250117 | 161100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20250117 | 161000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20250117 | 160900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20250117 | 160800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20250117 | 160700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20250117 | 160600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20250117 | 160500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20250117 | 160400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20250117 | 160300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20250117 | 160200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20250117 | 160100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20250117 | 160000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20250117 | 155900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 213 | 20250117 | 155800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20250117 | 155700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20250117 | 155600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20250117 | 155500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20250117 | 155400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20250117 | 155300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20250117 | 155200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20250117 | 155100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20250117 | 155000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20250117 | 154900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20250117 | 154800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20250117 | 154700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20250117 | 154600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20250117 | 154500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20250117 | 154400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20250117 | 154300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20250117 | 154200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20250117 | 154100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20250117 | 154000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20250117 | 153900 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 233 | 20250117 | 153800 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20250117 | 153700 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20250117 | 153600 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20250117 | 153500 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20250117 | 153400 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20250117 | 153300 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20250117 | 153200 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 240 | 20250117 | 153100 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20250117 | 153000 | 2922660520 | 2435 | 2435 | 2435 | 2435 | 5609 |
| 242 | 20250117 | 152900 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 243 | 20250117 | 152800 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 244 | 20250117 | 152700 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20250117 | 152600 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 246 | 20250117 | 152500 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 247 | 20250117 | 152400 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 248 | 20250117 | 152300 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 249 | 20250117 | 152200 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 250 | 20250117 | 152100 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 251 | 20250117 | 152000 | 2909002605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 252 | 20250117 | 151900 | 2909002605 | 2440 | 2440 | 2445 | 2440 | 3423 |
| 253 | 20250117 | 151800 | 2900648985 | 2450 | 2445 | 2450 | 2445 | 1010 |
| 254 | 20250117 | 151700 | 2898178700 | 2445 | 2450 | 2450 | 2445 | 650 |
| 255 | 20250117 | 151600 | 2896589200 | 2450 | 2450 | 2450 | 2450 | 2201 |
| 256 | 20250117 | 151500 | 2891196750 | 2450 | 2445 | 2450 | 2445 | 372 |
| 257 | 20250117 | 151400 | 2890286510 | 2450 | 2450 | 2450 | 2450 | 101 |
| 258 | 20250117 | 151300 | 2890039060 | 2450 | 2445 | 2450 | 2445 | 117 |
| 259 | 20250117 | 151200 | 2889752660 | 2445 | 2450 | 2450 | 2445 | 1499 |
| 260 | 20250117 | 151100 | 2886084105 | 2450 | 2450 | 2450 | 2450 | 10 |
| 261 | 20250117 | 151000 | 2886059605 | 2450 | 2440 | 2450 | 2440 | 2092 |
| 262 | 20250117 | 150900 | 2880950630 | 2440 | 2440 | 2440 | 2440 | 734 |
| 263 | 20250117 | 150800 | 2879159670 | 2445 | 2445 | 2445 | 2445 | 1 |
| 264 | 20250117 | 150700 | 2879157225 | 2445 | 2445 | 2445 | 2445 | 262 |
| 265 | 20250117 | 150600 | 2878516635 | 2445 | 2450 | 2450 | 2445 | 244 |
| 266 | 20250117 | 150500 | 2877919775 | 2445 | 2445 | 2445 | 2445 | 40 |
| 267 | 20250117 | 150400 | 2877821975 | 2445 | 2450 | 2450 | 2445 | 374 |
| 268 | 20250117 | 150300 | 2876907485 | 2450 | 2455 | 2455 | 2450 | 168 |
| 269 | 20250117 | 150200 | 2876495880 | 2450 | 2450 | 2450 | 2450 | 0 |
| 270 | 20250117 | 150100 | 2876495880 | 2450 | 2450 | 2450 | 2450 | 95 |
| 271 | 20250117 | 150000 | 2876263130 | 2455 | 2450 | 2455 | 2445 | 2009 |
| 272 | 20250117 | 145900 | 2871345080 | 2450 | 2455 | 2455 | 2450 | 1283 |
| 273 | 20250117 | 145800 | 2868196700 | 2455 | 2450 | 2455 | 2450 | 251 |
| 274 | 20250117 | 145700 | 2867581245 | 2455 | 2450 | 2455 | 2450 | 620 |
| 275 | 20250117 | 145600 | 2866061745 | 2450 | 2450 | 2450 | 2450 | 328 |
| 276 | 20250117 | 145500 | 2865258145 | 2450 | 2450 | 2450 | 2450 | 170 |
| 277 | 20250117 | 145400 | 2864841645 | 2445 | 2445 | 2445 | 2445 | 10 |
| 278 | 20250117 | 145300 | 2864817195 | 2450 | 2455 | 2455 | 2450 | 602 |
| 279 | 20250117 | 145200 | 2863341815 | 2455 | 2455 | 2455 | 2455 | 40 |
| 280 | 20250117 | 145100 | 2863243615 | 2450 | 2450 | 2455 | 2450 | 80 |
| 281 | 20250117 | 145000 | 2863047415 | 2450 | 2440 | 2450 | 2440 | 100 |
| 282 | 20250117 | 144900 | 2862802915 | 2445 | 2445 | 2445 | 2445 | 0 |
| 283 | 20250117 | 144800 | 2862802915 | 2445 | 2445 | 2445 | 2445 | 666 |
| 284 | 20250117 | 144700 | 2861174545 | 2450 | 2450 | 2450 | 2450 | 117 |
| 285 | 20250117 | 144600 | 2860887895 | 2450 | 2445 | 2450 | 2445 | 1137 |
| 286 | 20250117 | 144500 | 2858107430 | 2445 | 2445 | 2445 | 2445 | 1 |
| 287 | 20250117 | 144400 | 2858104985 | 2445 | 2445 | 2445 | 2445 | 519 |
| 288 | 20250117 | 144300 | 2856836030 | 2445 | 2445 | 2445 | 2445 | 1010 |
| 289 | 20250117 | 144200 | 2854366580 | 2450 | 2450 | 2450 | 2450 | 880 |
| 290 | 20250117 | 144100 | 2852210580 | 2450 | 2450 | 2450 | 2450 | 70 |
| 291 | 20250117 | 144000 | 2852039080 | 2455 | 2440 | 2455 | 2440 | 431 |
| 292 | 20250117 | 143900 | 2850986975 | 2440 | 2455 | 2455 | 2440 | 275 |
| 293 | 20250117 | 143800 | 2850311960 | 2445 | 2435 | 2450 | 2435 | 10689 |
| 294 | 20250117 | 143700 | 2824220790 | 2435 | 2430 | 2435 | 2430 | 5886 |
| 295 | 20250117 | 143600 | 2809910185 | 2430 | 2435 | 2435 | 2430 | 240 |
| 296 | 20250117 | 143500 | 2809326970 | 2430 | 2430 | 2430 | 2430 | 0 |
| 297 | 20250117 | 143400 | 2809326970 | 2430 | 2430 | 2430 | 2430 | 0 |
| 298 | 20250117 | 143300 | 2809326970 | 2430 | 2430 | 2430 | 2430 | 143 |
| 299 | 20250117 | 143200 | 2808979480 | 2430 | 2430 | 2430 | 2430 | 452 |
| 300 | 20250117 | 143100 | 2807881120 | 2430 | 2425 | 2430 | 2425 | 811 |
| 301 | 20250117 | 143000 | 2805913960 | 2425 | 2425 | 2425 | 2425 | 1020 |
| 302 | 20250117 | 142900 | 2803440460 | 2430 | 2435 | 2435 | 2430 | 64 |
| 303 | 20250117 | 142800 | 2803284910 | 2435 | 2435 | 2435 | 2435 | 1 |
| 304 | 20250117 | 142700 | 2803282475 | 2435 | 2435 | 2435 | 2435 | 5 |
| 305 | 20250117 | 142600 | 2803270300 | 2440 | 2440 | 2440 | 2440 | 0 |
| 306 | 20250117 | 142500 | 2803270300 | 2440 | 2440 | 2440 | 2440 | 0 |
| 307 | 20250117 | 142400 | 2803270300 | 2440 | 2440 | 2440 | 2440 | 15 |
| 308 | 20250117 | 142300 | 2803233700 | 2425 | 2425 | 2425 | 2425 | 500 |
| 309 | 20250117 | 142200 | 2802021200 | 2425 | 2435 | 2435 | 2425 | 55 |
| 310 | 20250117 | 142100 | 2801887775 | 2440 | 2440 | 2440 | 2440 | 10 |
| 311 | 20250117 | 142000 | 2801863375 | 2440 | 2440 | 2440 | 2440 | 529 |
| 312 | 20250117 | 141900 | 2800572615 | 2445 | 2420 | 2445 | 2420 | 4100 |
| 313 | 20250117 | 141800 | 2790570650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20250117 | 141700 | 2790570650 | 2420 | 2420 | 2420 | 2420 | 14 |
| 315 | 20250117 | 141600 | 2790536770 | 2420 | 2415 | 2420 | 2415 | 411 |
| 316 | 20250117 | 141500 | 2789544150 | 2420 | 2420 | 2420 | 2420 | 10 |
| 317 | 20250117 | 141400 | 2789519950 | 2415 | 2415 | 2415 | 2415 | 63 |
| 318 | 20250117 | 141300 | 2789367805 | 2415 | 2415 | 2415 | 2415 | 4 |
| 319 | 20250117 | 141200 | 2789358145 | 2415 | 2415 | 2415 | 2415 | 0 |
| 320 | 20250117 | 141100 | 2789358145 | 2415 | 2415 | 2415 | 2415 | 722 |
| 321 | 20250117 | 141000 | 2787614515 | 2415 | 2415 | 2415 | 2415 | 70 |
| 322 | 20250117 | 140900 | 2787445465 | 2415 | 2415 | 2415 | 2415 | 220 |
| 323 | 20250117 | 140800 | 2786914165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 324 | 20250117 | 140700 | 2786914165 | 2415 | 2415 | 2415 | 2415 | 2 |
| 325 | 20250117 | 140600 | 2786909335 | 2415 | 2415 | 2415 | 2415 | 1 |
| 326 | 20250117 | 140500 | 2786906920 | 2415 | 2415 | 2415 | 2415 | 1 |
| 327 | 20250117 | 140400 | 2786904505 | 2410 | 2415 | 2415 | 2410 | 1289 |
| 328 | 20250117 | 140300 | 2783795965 | 2415 | 2415 | 2415 | 2415 | 50 |
| 329 | 20250117 | 140200 | 2783675215 | 2415 | 2415 | 2415 | 2415 | 124 |
| 330 | 20250117 | 140100 | 2783375755 | 2415 | 2420 | 2420 | 2415 | 940 |
| 331 | 20250117 | 140000 | 2781105580 | 2415 | 2420 | 2420 | 2415 | 1157 |
| 332 | 20250117 | 135900 | 2778311420 | 2420 | 2420 | 2420 | 2420 | 30 |
| 333 | 20250117 | 135800 | 2778238820 | 2420 | 2425 | 2425 | 2420 | 800 |
| 334 | 20250117 | 135700 | 2776301325 | 2425 | 2425 | 2425 | 2425 | 2 |
| 335 | 20250117 | 135600 | 2776296475 | 2430 | 2430 | 2430 | 2430 | 0 |
| 336 | 20250117 | 135500 | 2776296475 | 2430 | 2430 | 2430 | 2430 | 1 |
| 337 | 20250117 | 135400 | 2776294045 | 2430 | 2425 | 2430 | 2425 | 1116 |
| 338 | 20250117 | 135300 | 2773583280 | 2430 | 2430 | 2430 | 2430 | 5 |
| 339 | 20250117 | 135200 | 2773571130 | 2430 | 2430 | 2430 | 2430 | 0 |
| 340 | 20250117 | 135100 | 2773571130 | 2430 | 2430 | 2430 | 2430 | 6420 |
| 341 | 20250117 | 135000 | 2757970530 | 2430 | 2430 | 2430 | 2430 | 0 |
| 342 | 20250117 | 134900 | 2757970530 | 2430 | 2430 | 2430 | 2430 | 1 |
| 343 | 20250117 | 134800 | 2757968100 | 2435 | 2435 | 2435 | 2435 | 0 |
| 344 | 20250117 | 134700 | 2757968100 | 2435 | 2435 | 2435 | 2435 | 1 |
| 345 | 20250117 | 134600 | 2757965665 | 2435 | 2435 | 2435 | 2435 | 109 |
| 346 | 20250117 | 134500 | 2757700250 | 2435 | 2435 | 2435 | 2435 | 472 |
| 347 | 20250117 | 134400 | 2756550930 | 2435 | 2435 | 2435 | 2435 | 1088 |
| 348 | 20250117 | 134300 | 2753901650 | 2435 | 2440 | 2440 | 2435 | 150 |
| 349 | 20250117 | 134200 | 2753535900 | 2440 | 2440 | 2440 | 2440 | 100 |
| 350 | 20250117 | 134100 | 2753291900 | 2440 | 2440 | 2440 | 2440 | 40 |
| 351 | 20250117 | 134000 | 2753194300 | 2440 | 2440 | 2440 | 2440 | 5 |
| 352 | 20250117 | 133900 | 2753182100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 353 | 20250117 | 133800 | 2753182100 | 2440 | 2445 | 2445 | 2440 | 790 |
| 354 | 20250117 | 133700 | 2751254275 | 2440 | 2440 | 2440 | 2440 | 3212 |
| 355 | 20250117 | 133600 | 2743416995 | 2440 | 2440 | 2440 | 2440 | 1 |
| 356 | 20250117 | 133500 | 2743414555 | 2435 | 2440 | 2440 | 2435 | 1986 |
| 357 | 20250117 | 133400 | 2738576475 | 2440 | 2440 | 2440 | 2440 | 96 |
| 358 | 20250117 | 133300 | 2738342235 | 2440 | 2435 | 2440 | 2435 | 1750 |
| 359 | 20250117 | 133200 | 2734079735 | 2435 | 2435 | 2435 | 2435 | 0 |
| 360 | 20250117 | 133100 | 2734079735 | 2435 | 2430 | 2435 | 2430 | 1237 |
| 361 | 20250117 | 133000 | 2731067645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 362 | 20250117 | 132900 | 2731067645 | 2435 | 2430 | 2435 | 2430 | 181 |
| 363 | 20250117 | 132800 | 2730627745 | 2430 | 2430 | 2430 | 2430 | 0 |
| 364 | 20250117 | 132700 | 2730627745 | 2430 | 2415 | 2430 | 2415 | 1052 |
| 365 | 20250117 | 132600 | 2728071400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 366 | 20250117 | 132500 | 2728071400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 367 | 20250117 | 132400 | 2728071400 | 2415 | 2415 | 2415 | 2415 | 100 |
| 368 | 20250117 | 132300 | 2727829900 | 2420 | 2420 | 2420 | 2420 | 1261 |
| 369 | 20250117 | 132200 | 2724778280 | 2430 | 2430 | 2430 | 2430 | 50 |
| 370 | 20250117 | 132100 | 2724656780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 371 | 20250117 | 132000 | 2724656780 | 2430 | 2430 | 2430 | 2430 | 0 |
| 372 | 20250117 | 131900 | 2724656780 | 2430 | 2430 | 2430 | 2430 | 1 |
| 373 | 20250117 | 131800 | 2724654350 | 2425 | 2415 | 2425 | 2410 | 1318 |
| 374 | 20250117 | 131700 | 2721475500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 375 | 20250117 | 131600 | 2721475500 | 2410 | 2415 | 2415 | 2410 | 8 |
| 376 | 20250117 | 131500 | 2721456205 | 2415 | 2415 | 2415 | 2415 | 8600 |
| 377 | 20250117 | 131400 | 2700687205 | 2410 | 2410 | 2410 | 2410 | 0 |
| 378 | 20250117 | 131300 | 2700687205 | 2410 | 2415 | 2415 | 2410 | 2815 |
| 379 | 20250117 | 131200 | 2693888995 | 2420 | 2420 | 2420 | 2420 | 288 |
| 380 | 20250117 | 131100 | 2693192035 | 2420 | 2425 | 2430 | 2420 | 1854 |
| 381 | 20250117 | 131000 | 2688704475 | 2425 | 2425 | 2425 | 2425 | 298 |
| 382 | 20250117 | 130900 | 2687981825 | 2420 | 2415 | 2420 | 2415 | 969 |
| 383 | 20250117 | 130800 | 2685637165 | 2415 | 2415 | 2415 | 2415 | 785 |
| 384 | 20250117 | 130700 | 2683741390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 385 | 20250117 | 130600 | 2683741390 | 2410 | 2410 | 2410 | 2410 | 841 |
| 386 | 20250117 | 130500 | 2681714580 | 2420 | 2415 | 2420 | 2405 | 593 |
| 387 | 20250117 | 130400 | 2680285300 | 2420 | 2415 | 2420 | 2415 | 609 |
| 388 | 20250117 | 130300 | 2678812225 | 2420 | 2420 | 2420 | 2410 | 103 |
| 389 | 20250117 | 130200 | 2678563965 | 2420 | 2420 | 2420 | 2420 | 0 |
| 390 | 20250117 | 130100 | 2678563965 | 2420 | 2420 | 2420 | 2420 | 1 |
| 391 | 20250117 | 130000 | 2678561545 | 2420 | 2420 | 2420 | 2420 | 0 |
| 392 | 20250117 | 125900 | 2678561545 | 2420 | 2420 | 2420 | 2420 | 5 |
| 393 | 20250117 | 125800 | 2678549445 | 2420 | 2405 | 2420 | 2405 | 10 |
| 394 | 20250117 | 125700 | 2678525380 | 2415 | 2415 | 2420 | 2415 | 2020 |
| 395 | 20250117 | 125600 | 2673644535 | 2410 | 2410 | 2410 | 2410 | 703 |
| 396 | 20250117 | 125500 | 2671950305 | 2410 | 2410 | 2410 | 2410 | 414 |
| 397 | 20250117 | 125400 | 2670952565 | 2410 | 2410 | 2410 | 2410 | 1342 |
| 398 | 20250117 | 125300 | 2667718345 | 2410 | 2410 | 2410 | 2410 | 47 |
| 399 | 20250117 | 125200 | 2667605075 | 2410 | 2410 | 2410 | 2410 | 45 |
| 400 | 20250117 | 125100 | 2667496625 | 2405 | 2405 | 2405 | 2400 | 4004 |
| 401 | 20250117 | 125000 | 2657882420 | 2405 | 2410 | 2415 | 2405 | 2382 |
| 402 | 20250117 | 124900 | 2652151150 | 2415 | 2420 | 2420 | 2415 | 6 |
| 403 | 20250117 | 124800 | 2652136635 | 2420 | 2415 | 2420 | 2405 | 2895 |
| 404 | 20250117 | 124700 | 2645153195 | 2415 | 2415 | 2415 | 2415 | 403 |
| 405 | 20250117 | 124600 | 2644179950 | 2415 | 2420 | 2420 | 2415 | 2557 |
| 406 | 20250117 | 124500 | 2637992025 | 2425 | 2425 | 2425 | 2425 | 512 |
| 407 | 20250117 | 124400 | 2636750425 | 2425 | 2425 | 2425 | 2425 | 4 |
| 408 | 20250117 | 124300 | 2636740725 | 2430 | 2425 | 2430 | 2425 | 302 |
| 409 | 20250117 | 124200 | 2636008365 | 2425 | 2430 | 2430 | 2425 | 1244 |
| 410 | 20250117 | 124100 | 2632990525 | 2435 | 2435 | 2435 | 2435 | 447 |
| 411 | 20250117 | 124000 | 2631902080 | 2435 | 2440 | 2440 | 2435 | 3 |
| 412 | 20250117 | 123900 | 2631894770 | 2440 | 2430 | 2440 | 2430 | 113 |
| 413 | 20250117 | 123800 | 2631620170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 414 | 20250117 | 123700 | 2631620170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 415 | 20250117 | 123600 | 2631620170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20250117 | 123500 | 2631620170 | 2440 | 2440 | 2440 | 2440 | 5 |
| 417 | 20250117 | 123400 | 2631607970 | 2445 | 2445 | 2445 | 2445 | 0 |
| 418 | 20250117 | 123300 | 2631607970 | 2445 | 2445 | 2445 | 2445 | 2 |
| 419 | 20250117 | 123200 | 2631603080 | 2430 | 2430 | 2430 | 2430 | 200 |
| 420 | 20250117 | 123100 | 2631117080 | 2430 | 2425 | 2430 | 2425 | 809 |
| 421 | 20250117 | 123000 | 2629155225 | 2425 | 2425 | 2425 | 2425 | 1 |
| 422 | 20250117 | 122900 | 2629152800 | 2425 | 2425 | 2425 | 2425 | 22 |
| 423 | 20250117 | 122800 | 2629099450 | 2425 | 2430 | 2430 | 2425 | 1665 |
| 424 | 20250117 | 122700 | 2625061325 | 2425 | 2430 | 2430 | 2425 | 67 |
| 425 | 20250117 | 122600 | 2624898520 | 2430 | 2430 | 2430 | 2430 | 10 |
| 426 | 20250117 | 122500 | 2624874220 | 2430 | 2430 | 2430 | 2430 | 1002 |
| 427 | 20250117 | 122400 | 2622439360 | 2430 | 2430 | 2430 | 2425 | 1443 |
| 428 | 20250117 | 122300 | 2618933070 | 2440 | 2440 | 2440 | 2440 | 1 |
| 429 | 20250117 | 122200 | 2618930630 | 2430 | 2440 | 2440 | 2430 | 879 |
| 430 | 20250117 | 122100 | 2616794540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 431 | 20250117 | 122000 | 2616794540 | 2445 | 2430 | 2445 | 2430 | 20 |
| 432 | 20250117 | 121900 | 2616745715 | 2430 | 2430 | 2430 | 2430 | 0 |
| 433 | 20250117 | 121800 | 2616745715 | 2430 | 2445 | 2445 | 2430 | 1519 |
| 434 | 20250117 | 121700 | 2613032045 | 2445 | 2435 | 2445 | 2430 | 4305 |
| 435 | 20250117 | 121600 | 2602567110 | 2435 | 2435 | 2435 | 2435 | 912 |
| 436 | 20250117 | 121500 | 2600346390 | 2435 | 2445 | 2445 | 2435 | 3136 |
| 437 | 20250117 | 121400 | 2592700195 | 2450 | 2450 | 2450 | 2450 | 0 |
| 438 | 20250117 | 121300 | 2592700195 | 2450 | 2450 | 2450 | 2450 | 0 |
| 439 | 20250117 | 121200 | 2592700195 | 2450 | 2450 | 2450 | 2450 | 2850 |
| 440 | 20250117 | 121100 | 2585717695 | 2450 | 2450 | 2450 | 2450 | 70 |
| 441 | 20250117 | 121000 | 2585546195 | 2440 | 2440 | 2440 | 2440 | 294 |
| 442 | 20250117 | 120900 | 2584828835 | 2440 | 2435 | 2440 | 2435 | 130 |
| 443 | 20250117 | 120800 | 2584511785 | 2440 | 2440 | 2440 | 2440 | 40 |
| 444 | 20250117 | 120700 | 2584414185 | 2440 | 2435 | 2440 | 2435 | 1885 |
| 445 | 20250117 | 120600 | 2579824005 | 2435 | 2435 | 2435 | 2435 | 156 |
| 446 | 20250117 | 120500 | 2579444145 | 2435 | 2435 | 2435 | 2435 | 0 |
| 447 | 20250117 | 120400 | 2579444145 | 2435 | 2430 | 2435 | 2430 | 113 |
| 448 | 20250117 | 120300 | 2579168995 | 2440 | 2440 | 2440 | 2440 | 0 |
| 449 | 20250117 | 120200 | 2579168995 | 2440 | 2440 | 2440 | 2440 | 100 |
| 450 | 20250117 | 120100 | 2578924995 | 2440 | 2430 | 2440 | 2430 | 1050 |
| 451 | 20250117 | 120000 | 2576372995 | 2440 | 2430 | 2440 | 2430 | 262 |
| 452 | 20250117 | 115900 | 2575736315 | 2440 | 2440 | 2440 | 2440 | 0 |
| 453 | 20250117 | 115800 | 2575736315 | 2440 | 2440 | 2440 | 2440 | 0 |
| 454 | 20250117 | 115700 | 2575736315 | 2440 | 2440 | 2440 | 2440 | 1 |
| 455 | 20250117 | 115600 | 2575733875 | 2430 | 2430 | 2430 | 2430 | 79 |
| 456 | 20250117 | 115500 | 2575541905 | 2430 | 2430 | 2430 | 2430 | 5029 |
| 457 | 20250117 | 115400 | 2563321435 | 2435 | 2435 | 2435 | 2435 | 50 |
| 458 | 20250117 | 115300 | 2563199685 | 2430 | 2435 | 2435 | 2430 | 10 |
| 459 | 20250117 | 115200 | 2563175380 | 2430 | 2430 | 2430 | 2430 | 10 |
| 460 | 20250117 | 115100 | 2563151080 | 2430 | 2430 | 2430 | 2430 | 0 |
| 461 | 20250117 | 115000 | 2563151080 | 2430 | 2445 | 2445 | 2425 | 10440 |
| 462 | 20250117 | 114900 | 2537742390 | 2445 | 2445 | 2445 | 2445 | 0 |
| 463 | 20250117 | 114800 | 2537742390 | 2445 | 2455 | 2455 | 2445 | 1075 |
| 464 | 20250117 | 114700 | 2535104795 | 2445 | 2435 | 2445 | 2435 | 11250 |
| 465 | 20250117 | 114600 | 2507639390 | 2440 | 2440 | 2440 | 2440 | 0 |
| 466 | 20250117 | 114500 | 2507639390 | 2440 | 2440 | 2440 | 2440 | 500 |
| 467 | 20250117 | 114400 | 2506419390 | 2440 | 2435 | 2440 | 2435 | 1650 |
| 468 | 20250117 | 114300 | 2502398390 | 2435 | 2435 | 2435 | 2435 | 275 |
| 469 | 20250117 | 114200 | 2501728765 | 2435 | 2435 | 2435 | 2435 | 200 |
| 470 | 20250117 | 114100 | 2501241765 | 2435 | 2435 | 2435 | 2435 | 2173 |
| 471 | 20250117 | 114000 | 2495950510 | 2440 | 2440 | 2440 | 2435 | 3691 |
| 472 | 20250117 | 113900 | 2486957935 | 2435 | 2440 | 2440 | 2435 | 2001 |
| 473 | 20250117 | 113800 | 2482081045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 474 | 20250117 | 113700 | 2482081045 | 2440 | 2445 | 2445 | 2440 | 829 |
| 475 | 20250117 | 113600 | 2480058280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 476 | 20250117 | 113500 | 2480058280 | 2440 | 2440 | 2440 | 2440 | 400 |
| 477 | 20250117 | 113400 | 2479082280 | 2440 | 2440 | 2440 | 2440 | 260 |
| 478 | 20250117 | 113300 | 2478447880 | 2440 | 2440 | 2440 | 2440 | 1947 |
| 479 | 20250117 | 113200 | 2473697200 | 2440 | 2440 | 2440 | 2440 | 175 |
| 480 | 20250117 | 113100 | 2473270200 | 2440 | 2440 | 2440 | 2440 | 15 |
| 481 | 20250117 | 113000 | 2473233600 | 2435 | 2440 | 2440 | 2435 | 114 |
| 482 | 20250117 | 112900 | 2472955670 | 2440 | 2440 | 2440 | 2440 | 415 |
| 483 | 20250117 | 112800 | 2471943070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 484 | 20250117 | 112700 | 2471943070 | 2440 | 2440 | 2445 | 2440 | 424 |
| 485 | 20250117 | 112600 | 2470908360 | 2440 | 2445 | 2445 | 2440 | 1019 |
| 486 | 20250117 | 112500 | 2468421990 | 2445 | 2440 | 2445 | 2440 | 207 |
| 487 | 20250117 | 112400 | 2467915880 | 2435 | 2440 | 2440 | 2435 | 1713 |
| 488 | 20250117 | 112300 | 2463737420 | 2440 | 2450 | 2455 | 2440 | 2576 |
| 489 | 20250117 | 112200 | 2457438145 | 2450 | 2450 | 2450 | 2445 | 1567 |
| 490 | 20250117 | 112100 | 2453599245 | 2450 | 2455 | 2455 | 2450 | 899 |
| 491 | 20250117 | 112000 | 2451396465 | 2455 | 2455 | 2455 | 2455 | 425 |
| 492 | 20250117 | 111900 | 2450353090 | 2460 | 2460 | 2460 | 2460 | 13 |
| 493 | 20250117 | 111800 | 2450321110 | 2460 | 2455 | 2460 | 2455 | 31 |
| 494 | 20250117 | 111700 | 2450245000 | 2455 | 2455 | 2455 | 2455 | 0 |
| 495 | 20250117 | 111600 | 2450245000 | 2455 | 2455 | 2455 | 2455 | 50 |
| 496 | 20250117 | 111500 | 2450122250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 497 | 20250117 | 111400 | 2450122250 | 2460 | 2460 | 2460 | 2455 | 323 |
| 498 | 20250117 | 111300 | 2449327775 | 2455 | 2455 | 2455 | 2455 | 800 |
| 499 | 20250117 | 111200 | 2447363775 | 2455 | 2455 | 2455 | 2455 | 1 |
| 500 | 20250117 | 111100 | 2447361320 | 2455 | 2455 | 2455 | 2455 | 0 |
| 501 | 20250117 | 111000 | 2447361320 | 2455 | 2460 | 2460 | 2455 | 2019 |
| 502 | 20250117 | 110900 | 2442402175 | 2460 | 2460 | 2460 | 2455 | 441 |
| 503 | 20250117 | 110800 | 2441319460 | 2460 | 2460 | 2460 | 2460 | 402 |
| 504 | 20250117 | 110700 | 2440330540 | 2450 | 2455 | 2455 | 2450 | 1000 |
| 505 | 20250117 | 110600 | 2437879890 | 2455 | 2455 | 2455 | 2455 | 16 |
| 506 | 20250117 | 110500 | 2437840610 | 2465 | 2465 | 2465 | 2465 | 253 |
| 507 | 20250117 | 110400 | 2437216965 | 2465 | 2470 | 2470 | 2465 | 705 |
| 508 | 20250117 | 110300 | 2435478640 | 2470 | 2465 | 2470 | 2465 | 567 |
| 509 | 20250117 | 110200 | 2434080975 | 2465 | 2455 | 2465 | 2450 | 1403 |
| 510 | 20250117 | 110100 | 2430631525 | 2455 | 2465 | 2465 | 2455 | 202 |
| 511 | 20250117 | 110000 | 2430135590 | 2465 | 2465 | 2465 | 2465 | 201 |
| 512 | 20250117 | 105900 | 2429640125 | 2445 | 2450 | 2450 | 2445 | 706 |
| 513 | 20250117 | 105800 | 2427911010 | 2465 | 2450 | 2465 | 2450 | 20 |
| 514 | 20250117 | 105700 | 2427861905 | 2440 | 2470 | 2470 | 2440 | 957 |
| 515 | 20250117 | 105600 | 2425519775 | 2450 | 2470 | 2470 | 2450 | 722 |
| 516 | 20250117 | 105500 | 2423743950 | 2460 | 2460 | 2460 | 2460 | 100 |
| 517 | 20250117 | 105400 | 2423497950 | 2460 | 2460 | 2460 | 2460 | 1062 |
| 518 | 20250117 | 105300 | 2420885430 | 2460 | 2465 | 2465 | 2460 | 739 |
| 519 | 20250117 | 105200 | 2419067320 | 2465 | 2465 | 2465 | 2465 | 2187 |
| 520 | 20250117 | 105100 | 2413676365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 521 | 20250117 | 105000 | 2413676365 | 2460 | 2465 | 2465 | 2455 | 2584 |
| 522 | 20250117 | 104900 | 2407311155 | 2465 | 2465 | 2465 | 2465 | 538 |
| 523 | 20250117 | 104800 | 2405984985 | 2465 | 2460 | 2465 | 2450 | 764 |
| 524 | 20250117 | 104700 | 2404108275 | 2465 | 2455 | 2465 | 2455 | 787 |
| 525 | 20250117 | 104600 | 2402172800 | 2455 | 2455 | 2455 | 2455 | 1128 |
| 526 | 20250117 | 104500 | 2399403560 | 2450 | 2450 | 2450 | 2450 | 99 |
| 527 | 20250117 | 104400 | 2399161010 | 2450 | 2450 | 2450 | 2450 | 1 |
| 528 | 20250117 | 104300 | 2399158560 | 2435 | 2430 | 2435 | 2430 | 303 |
| 529 | 20250117 | 104200 | 2398421405 | 2430 | 2450 | 2450 | 2430 | 5 |
| 530 | 20250117 | 104100 | 2398409235 | 2450 | 2430 | 2450 | 2430 | 32 |
| 531 | 20250117 | 104000 | 2398331455 | 2450 | 2435 | 2450 | 2425 | 2887 |
| 532 | 20250117 | 103900 | 2391303085 | 2435 | 2440 | 2440 | 2435 | 2294 |
| 533 | 20250117 | 103800 | 2385710520 | 2440 | 2440 | 2450 | 2440 | 1055 |
| 534 | 20250117 | 103700 | 2383136310 | 2440 | 2455 | 2455 | 2440 | 2922 |
| 535 | 20250117 | 103600 | 2375994710 | 2455 | 2455 | 2455 | 2455 | 0 |
| 536 | 20250117 | 103500 | 2375994710 | 2455 | 2450 | 2455 | 2450 | 143 |
| 537 | 20250117 | 103400 | 2375644345 | 2455 | 2455 | 2455 | 2450 | 232 |
| 538 | 20250117 | 103300 | 2375075015 | 2455 | 2460 | 2460 | 2435 | 1968 |
| 539 | 20250117 | 103200 | 2370266705 | 2450 | 2455 | 2460 | 2445 | 2619 |
| 540 | 20250117 | 103100 | 2363859075 | 2460 | 2460 | 2460 | 2450 | 2610 |
| 541 | 20250117 | 103000 | 2357460525 | 2455 | 2455 | 2455 | 2455 | 379 |
| 542 | 20250117 | 102900 | 2356530080 | 2455 | 2440 | 2455 | 2440 | 4746 |
| 543 | 20250117 | 102800 | 2344914380 | 2440 | 2440 | 2440 | 2435 | 728 |
| 544 | 20250117 | 102700 | 2343138320 | 2440 | 2440 | 2445 | 2440 | 1258 |
| 545 | 20250117 | 102600 | 2340068765 | 2445 | 2440 | 2445 | 2440 | 729 |
| 546 | 20250117 | 102500 | 2338286400 | 2445 | 2440 | 2445 | 2430 | 2501 |
| 547 | 20250117 | 102400 | 2332188415 | 2435 | 2450 | 2450 | 2425 | 16807 |
| 548 | 20250117 | 102300 | 2291298065 | 2450 | 2460 | 2460 | 2440 | 7313 |
| 549 | 20250117 | 102200 | 2273370470 | 2455 | 2460 | 2460 | 2455 | 2111 |
| 550 | 20250117 | 102100 | 2268183880 | 2470 | 2480 | 2480 | 2460 | 5050 |
| 551 | 20250117 | 102000 | 2255714695 | 2480 | 2480 | 2480 | 2480 | 1 |
| 552 | 20250117 | 101900 | 2255712215 | 2470 | 2470 | 2470 | 2470 | 63 |
| 553 | 20250117 | 101800 | 2255556605 | 2480 | 2480 | 2480 | 2475 | 502 |
| 554 | 20250117 | 101700 | 2254311670 | 2470 | 2475 | 2480 | 2470 | 2502 |
| 555 | 20250117 | 101600 | 2248119655 | 2480 | 2485 | 2485 | 2475 | 433 |
| 556 | 20250117 | 101500 | 2247044730 | 2475 | 2480 | 2490 | 2475 | 5070 |
| 557 | 20250117 | 101400 | 2234455080 | 2480 | 2465 | 2480 | 2460 | 14564 |
| 558 | 20250117 | 101300 | 2198480455 | 2460 | 2460 | 2465 | 2460 | 564 |
| 559 | 20250117 | 101200 | 2197092760 | 2455 | 2460 | 2460 | 2455 | 4631 |
| 560 | 20250117 | 101100 | 2185707215 | 2455 | 2460 | 2460 | 2450 | 914 |
| 561 | 20250117 | 101000 | 2183467015 | 2460 | 2460 | 2460 | 2455 | 1590 |
| 562 | 20250117 | 100900 | 2179555715 | 2460 | 2455 | 2460 | 2455 | 4458 |
| 563 | 20250117 | 100800 | 2168604165 | 2455 | 2460 | 2465 | 2455 | 2975 |
| 564 | 20250117 | 100700 | 2161293225 | 2455 | 2445 | 2455 | 2445 | 1797 |
| 565 | 20250117 | 100600 | 2156883175 | 2445 | 2450 | 2450 | 2445 | 1831 |
| 566 | 20250117 | 100500 | 2152403750 | 2450 | 2445 | 2455 | 2440 | 3906 |
| 567 | 20250117 | 100400 | 2142853450 | 2445 | 2450 | 2450 | 2445 | 2843 |
| 568 | 20250117 | 100300 | 2135901010 | 2450 | 2450 | 2455 | 2445 | 7758 |
| 569 | 20250117 | 100200 | 2116920985 | 2460 | 2460 | 2460 | 2450 | 2021 |
| 570 | 20250117 | 100100 | 2111957740 | 2460 | 2450 | 2460 | 2450 | 1854 |
| 571 | 20250117 | 100000 | 2107405205 | 2450 | 2460 | 2460 | 2445 | 5376 |
| 572 | 20250117 | 095900 | 2094239005 | 2470 | 2460 | 2470 | 2460 | 1106 |
| 573 | 20250117 | 095800 | 2091518225 | 2460 | 2450 | 2470 | 2450 | 7293 |
| 574 | 20250117 | 095700 | 2073640820 | 2455 | 2470 | 2470 | 2455 | 9398 |
| 575 | 20250117 | 095600 | 2050510290 | 2470 | 2470 | 2480 | 2470 | 4231 |
| 576 | 20250117 | 095500 | 2040057660 | 2475 | 2480 | 2480 | 2475 | 1535 |
| 577 | 20250117 | 095400 | 2036256025 | 2470 | 2480 | 2490 | 2470 | 1450 |
| 578 | 20250117 | 095300 | 2032663280 | 2475 | 2490 | 2490 | 2475 | 834 |
| 579 | 20250117 | 095200 | 2030586950 | 2475 | 2485 | 2495 | 2475 | 378 |
| 580 | 20250117 | 095100 | 2029649745 | 2480 | 2485 | 2495 | 2480 | 3778 |
| 581 | 20250117 | 095000 | 2020273760 | 2485 | 2490 | 2495 | 2485 | 3072 |
| 582 | 20250117 | 094900 | 2012624505 | 2490 | 2480 | 2490 | 2480 | 3624 |
| 583 | 20250117 | 094800 | 2003631400 | 2475 | 2475 | 2480 | 2475 | 1130 |
| 584 | 20250117 | 094700 | 2000834645 | 2470 | 2475 | 2475 | 2470 | 1272 |
| 585 | 20250117 | 094600 | 1997686595 | 2475 | 2480 | 2480 | 2475 | 2099 |
| 586 | 20250117 | 094500 | 1992489550 | 2475 | 2475 | 2480 | 2475 | 3110 |
| 587 | 20250117 | 094400 | 1984787755 | 2480 | 2480 | 2490 | 2475 | 11943 |
| 588 | 20250117 | 094300 | 1955199170 | 2490 | 2495 | 2495 | 2480 | 4602 |
| 589 | 20250117 | 094200 | 1943777010 | 2495 | 2485 | 2495 | 2485 | 210 |
| 590 | 20250117 | 094100 | 1943253550 | 2485 | 2490 | 2495 | 2485 | 2265 |
| 591 | 20250117 | 094000 | 1937613975 | 2500 | 2495 | 2500 | 2490 | 1321 |
| 592 | 20250117 | 093900 | 1934314760 | 2495 | 2495 | 2495 | 2485 | 4027 |
| 593 | 20250117 | 093800 | 1924285160 | 2490 | 2495 | 2500 | 2490 | 3872 |
| 594 | 20250117 | 093700 | 1914619580 | 2495 | 2495 | 2500 | 2495 | 1866 |
| 595 | 20250117 | 093600 | 1909963410 | 2495 | 2490 | 2500 | 2490 | 2082 |
| 596 | 20250117 | 093500 | 1904768150 | 2495 | 2490 | 2500 | 2490 | 757 |
| 597 | 20250117 | 093400 | 1902882910 | 2490 | 2490 | 2495 | 2490 | 2944 |
| 598 | 20250117 | 093300 | 1895550850 | 2490 | 2505 | 2505 | 2490 | 4420 |
| 599 | 20250117 | 093200 | 1884522480 | 2505 | 2485 | 2505 | 2480 | 6901 |
| 600 | 20250117 | 093100 | 1867300890 | 2475 | 2470 | 2500 | 2470 | 3532 |
| 601 | 20250117 | 093000 | 1858532115 | 2480 | 2460 | 2480 | 2460 | 1056 |
| 602 | 20250117 | 092900 | 1855919210 | 2460 | 2455 | 2475 | 2455 | 3510 |
| 603 | 20250117 | 092800 | 1847260120 | 2460 | 2480 | 2480 | 2455 | 25048 |
| 604 | 20250117 | 092700 | 1785592655 | 2480 | 2475 | 2480 | 2470 | 1985 |
| 605 | 20250117 | 092600 | 1780687895 | 2480 | 2475 | 2480 | 2465 | 3921 |
| 606 | 20250117 | 092500 | 1770999425 | 2475 | 2485 | 2485 | 2475 | 3488 |
| 607 | 20250117 | 092400 | 1762359925 | 2490 | 2485 | 2490 | 2475 | 2508 |
| 608 | 20250117 | 092300 | 1756132475 | 2485 | 2485 | 2490 | 2475 | 2737 |
| 609 | 20250117 | 092200 | 1749331325 | 2470 | 2480 | 2480 | 2470 | 7348 |
| 610 | 20250117 | 092100 | 1731150360 | 2480 | 2465 | 2480 | 2460 | 3205 |
| 611 | 20250117 | 092000 | 1723226850 | 2475 | 2460 | 2475 | 2460 | 6946 |
| 612 | 20250117 | 091900 | 1706090650 | 2460 | 2460 | 2480 | 2450 | 12188 |
| 613 | 20250117 | 091800 | 1676082815 | 2460 | 2505 | 2505 | 2460 | 30421 |
| 614 | 20250117 | 091700 | 1600487175 | 2505 | 2515 | 2520 | 2500 | 19094 |
| 615 | 20250117 | 091600 | 1552636720 | 2515 | 2520 | 2525 | 2510 | 11681 |
| 616 | 20250117 | 091500 | 1523242625 | 2515 | 2505 | 2520 | 2500 | 10930 |
| 617 | 20250117 | 091400 | 1495786890 | 2520 | 2530 | 2540 | 2505 | 21964 |
| 618 | 20250117 | 091300 | 1440418930 | 2530 | 2535 | 2540 | 2520 | 27459 |
| 619 | 20250117 | 091200 | 1370897835 | 2535 | 2555 | 2565 | 2530 | 20669 |
| 620 | 20250117 | 091100 | 1318177985 | 2555 | 2590 | 2610 | 2530 | 76827 |
| 621 | 20250117 | 091000 | 1119632275 | 2580 | 2525 | 2590 | 2495 | 77243 |
| 622 | 20250117 | 090900 | 922675215 | 2515 | 2530 | 2540 | 2500 | 30073 |
| 623 | 20250117 | 090800 | 846949360 | 2535 | 2525 | 2540 | 2515 | 22699 |
| 624 | 20250117 | 090700 | 789530490 | 2545 | 2530 | 2555 | 2525 | 23372 |
| 625 | 20250117 | 090600 | 730180370 | 2535 | 2525 | 2540 | 2515 | 24359 |
| 626 | 20250117 | 090500 | 668562920 | 2530 | 2540 | 2540 | 2510 | 18938 |
| 627 | 20250117 | 090400 | 620682310 | 2535 | 2500 | 2535 | 2500 | 44209 |
| 628 | 20250117 | 090300 | 509551890 | 2500 | 2505 | 2515 | 2500 | 26514 |
| 629 | 20250117 | 090200 | 443185995 | 2505 | 2480 | 2505 | 2480 | 18017 |
| 630 | 20250117 | 090100 | 398214955 | 2480 | 2510 | 2525 | 2450 | 60730 |
| 631 | 20250117 | 090000 | 246697280 | 2520 | 2560 | 2565 | 2500 | 97165 |