31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 193500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 3 | 20250114 | 193400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250114 | 193300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250114 | 193200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250114 | 193100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250114 | 193000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250114 | 192900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250114 | 192800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250114 | 192700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250114 | 192600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250114 | 192500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250114 | 192400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250114 | 192300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250114 | 192200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250114 | 192100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250114 | 192000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250114 | 191900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250114 | 191800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250114 | 191700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250114 | 191600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250114 | 191500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250114 | 191400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250114 | 191300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250114 | 191200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250114 | 191100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250114 | 191000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250114 | 190900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250114 | 190800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250114 | 190700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250114 | 190600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250114 | 190500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 33 | 20250114 | 190400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250114 | 190300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250114 | 190200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250114 | 190100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250114 | 190000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250114 | 185900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250114 | 185800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250114 | 185700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250114 | 185600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250114 | 185500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250114 | 185400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250114 | 185300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250114 | 185200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250114 | 185100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250114 | 185000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250114 | 184900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250114 | 184800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250114 | 184700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250114 | 184600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250114 | 184500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250114 | 184400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250114 | 184300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250114 | 184200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250114 | 184100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250114 | 184000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250114 | 183900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250114 | 183800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250114 | 183700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250114 | 183600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250114 | 183500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 63 | 20250114 | 183400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250114 | 183300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250114 | 183200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250114 | 183100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250114 | 183000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250114 | 182900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250114 | 182800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250114 | 182700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250114 | 182600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250114 | 182500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250114 | 182400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250114 | 182300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250114 | 182200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250114 | 182100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250114 | 182000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250114 | 181900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250114 | 181800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250114 | 181700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250114 | 181600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250114 | 181500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250114 | 181400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250114 | 181300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250114 | 181200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250114 | 181100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250114 | 181000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250114 | 180900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250114 | 180800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250114 | 180700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250114 | 180600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250114 | 180500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 93 | 20250114 | 180400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250114 | 180300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250114 | 180200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250114 | 180100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250114 | 180000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250114 | 175900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250114 | 175800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250114 | 175700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250114 | 175600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250114 | 175500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250114 | 175400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250114 | 175300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250114 | 175200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250114 | 175100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250114 | 175000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250114 | 174900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250114 | 174800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250114 | 174700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250114 | 174600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250114 | 174500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250114 | 174400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250114 | 174300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250114 | 174200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250114 | 174100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250114 | 174000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250114 | 173900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250114 | 173800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250114 | 173700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250114 | 173600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250114 | 173500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 123 | 20250114 | 173400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250114 | 173300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250114 | 173200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250114 | 173100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250114 | 173000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250114 | 172900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250114 | 172800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250114 | 172700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250114 | 172600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250114 | 172500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250114 | 172400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250114 | 172300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250114 | 172200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250114 | 172100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250114 | 172000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250114 | 171900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250114 | 171800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250114 | 171700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250114 | 171600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250114 | 171500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250114 | 171400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250114 | 171300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250114 | 171200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250114 | 171100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250114 | 171000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250114 | 170900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250114 | 170800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250114 | 170700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250114 | 170600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250114 | 170500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 153 | 20250114 | 170400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250114 | 170300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250114 | 170200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250114 | 170100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250114 | 170000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250114 | 165900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250114 | 165800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250114 | 165700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250114 | 165600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250114 | 165500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250114 | 165400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250114 | 165300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250114 | 165200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250114 | 165100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250114 | 165000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250114 | 164900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250114 | 164800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250114 | 164700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250114 | 164600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250114 | 164500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250114 | 164400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250114 | 164300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250114 | 164200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250114 | 164100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250114 | 164000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250114 | 163900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250114 | 163800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250114 | 163700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250114 | 163600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250114 | 163500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 183 | 20250114 | 163400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250114 | 163300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250114 | 163200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250114 | 163100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250114 | 163000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250114 | 162900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250114 | 162800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250114 | 162700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250114 | 162600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250114 | 162500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250114 | 162400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250114 | 162300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250114 | 162200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250114 | 162100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250114 | 162000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250114 | 161900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250114 | 161800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250114 | 161700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250114 | 161600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250114 | 161500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250114 | 161400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250114 | 161300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250114 | 161200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20250114 | 161100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20250114 | 161000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20250114 | 160900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20250114 | 160800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20250114 | 160700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20250114 | 160600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20250114 | 160500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 213 | 20250114 | 160400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20250114 | 160300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20250114 | 160200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20250114 | 160100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20250114 | 160000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20250114 | 155900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20250114 | 155800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20250114 | 155700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20250114 | 155600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20250114 | 155500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20250114 | 155400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20250114 | 155300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20250114 | 155200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20250114 | 155100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20250114 | 155000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20250114 | 154900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20250114 | 154800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20250114 | 154700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 231 | 20250114 | 154600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 232 | 20250114 | 154500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 233 | 20250114 | 154400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20250114 | 154300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 235 | 20250114 | 154200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20250114 | 154100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20250114 | 154000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20250114 | 153900 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20250114 | 153800 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20250114 | 153700 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20250114 | 153600 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20250114 | 153500 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 243 | 20250114 | 153400 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20250114 | 153300 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20250114 | 153200 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20250114 | 153100 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20250114 | 153000 | 1169871560 | 2730 | 2730 | 2730 | 2730 | 21749 |
| 248 | 20250114 | 152900 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 249 | 20250114 | 152800 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 250 | 20250114 | 152700 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 251 | 20250114 | 152600 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 252 | 20250114 | 152500 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 253 | 20250114 | 152400 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 254 | 20250114 | 152300 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 255 | 20250114 | 152200 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 256 | 20250114 | 152100 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 257 | 20250114 | 152000 | 1110496790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 258 | 20250114 | 151900 | 1110496790 | 2740 | 2740 | 2745 | 2740 | 5260 |
| 259 | 20250114 | 151800 | 1096083570 | 2740 | 2735 | 2740 | 2735 | 3852 |
| 260 | 20250114 | 151700 | 1085531590 | 2740 | 2730 | 2740 | 2730 | 1023 |
| 261 | 20250114 | 151600 | 1082732495 | 2740 | 2735 | 2740 | 2735 | 461 |
| 262 | 20250114 | 151500 | 1081469825 | 2735 | 2725 | 2735 | 2725 | 1115 |
| 263 | 20250114 | 151400 | 1078420845 | 2735 | 2725 | 2735 | 2725 | 10 |
| 264 | 20250114 | 151300 | 1078393565 | 2735 | 2735 | 2735 | 2725 | 2259 |
| 265 | 20250114 | 151200 | 1072230515 | 2730 | 2730 | 2735 | 2730 | 378 |
| 266 | 20250114 | 151100 | 1071197575 | 2740 | 2735 | 2740 | 2730 | 1912 |
| 267 | 20250114 | 151000 | 1065973445 | 2740 | 2745 | 2745 | 2740 | 4270 |
| 268 | 20250114 | 150900 | 1054273615 | 2740 | 2740 | 2745 | 2740 | 510 |
| 269 | 20250114 | 150800 | 1052876210 | 2740 | 2745 | 2745 | 2740 | 196 |
| 270 | 20250114 | 150700 | 1052338920 | 2745 | 2745 | 2745 | 2745 | 15 |
| 271 | 20250114 | 150600 | 1052297745 | 2745 | 2745 | 2750 | 2745 | 790 |
| 272 | 20250114 | 150500 | 1050129190 | 2745 | 2745 | 2745 | 2745 | 450 |
| 273 | 20250114 | 150400 | 1048893940 | 2745 | 2740 | 2745 | 2740 | 83 |
| 274 | 20250114 | 150300 | 1048666470 | 2745 | 2740 | 2745 | 2735 | 424 |
| 275 | 20250114 | 150200 | 1047505290 | 2740 | 2740 | 2740 | 2740 | 1128 |
| 276 | 20250114 | 150100 | 1044414570 | 2735 | 2735 | 2740 | 2735 | 476 |
| 277 | 20250114 | 150000 | 1043110955 | 2740 | 2745 | 2745 | 2740 | 810 |
| 278 | 20250114 | 145900 | 1040890710 | 2750 | 2745 | 2750 | 2745 | 479 |
| 279 | 20250114 | 145800 | 1039575815 | 2750 | 2750 | 2750 | 2750 | 351 |
| 280 | 20250114 | 145700 | 1038610565 | 2750 | 2750 | 2750 | 2750 | 1059 |
| 281 | 20250114 | 145600 | 1035698315 | 2750 | 2750 | 2755 | 2750 | 404 |
| 282 | 20250114 | 145500 | 1034587260 | 2750 | 2750 | 2750 | 2750 | 1333 |
| 283 | 20250114 | 145400 | 1030921510 | 2760 | 2760 | 2760 | 2760 | 0 |
| 284 | 20250114 | 145300 | 1030921510 | 2760 | 2760 | 2760 | 2760 | 655 |
| 285 | 20250114 | 145200 | 1029113710 | 2760 | 2755 | 2760 | 2755 | 1720 |
| 286 | 20250114 | 145100 | 1024366905 | 2755 | 2755 | 2755 | 2755 | 198 |
| 287 | 20250114 | 145000 | 1023821415 | 2760 | 2750 | 2760 | 2750 | 138 |
| 288 | 20250114 | 144900 | 1023440885 | 2760 | 2755 | 2760 | 2755 | 221 |
| 289 | 20250114 | 144800 | 1022832015 | 2760 | 2755 | 2760 | 2755 | 1082 |
| 290 | 20250114 | 144700 | 1019845950 | 2755 | 2750 | 2755 | 2750 | 1439 |
| 291 | 20250114 | 144600 | 1015886400 | 2750 | 2745 | 2750 | 2745 | 602 |
| 292 | 20250114 | 144500 | 1014233400 | 2750 | 2740 | 2750 | 2740 | 1197 |
| 293 | 20250114 | 144400 | 1010953520 | 2750 | 2750 | 2750 | 2750 | 6 |
| 294 | 20250114 | 144300 | 1010937020 | 2750 | 2750 | 2750 | 2750 | 439 |
| 295 | 20250114 | 144200 | 1009729770 | 2750 | 2750 | 2750 | 2750 | 3 |
| 296 | 20250114 | 144100 | 1009721520 | 2740 | 2745 | 2750 | 2740 | 134 |
| 297 | 20250114 | 144000 | 1009353710 | 2745 | 2750 | 2750 | 2745 | 30 |
| 298 | 20250114 | 143900 | 1009271355 | 2750 | 2750 | 2750 | 2750 | 160 |
| 299 | 20250114 | 143800 | 1008831355 | 2750 | 2750 | 2750 | 2750 | 114 |
| 300 | 20250114 | 143700 | 1008517855 | 2745 | 2745 | 2745 | 2745 | 0 |
| 301 | 20250114 | 143600 | 1008517855 | 2745 | 2750 | 2750 | 2745 | 128 |
| 302 | 20250114 | 143500 | 1008165995 | 2740 | 2750 | 2750 | 2740 | 15 |
| 303 | 20250114 | 143400 | 1008124855 | 2750 | 2750 | 2750 | 2750 | 8 |
| 304 | 20250114 | 143300 | 1008102855 | 2750 | 2740 | 2750 | 2740 | 504 |
| 305 | 20250114 | 143200 | 1006721855 | 2740 | 2750 | 2750 | 2740 | 109 |
| 306 | 20250114 | 143100 | 1006423185 | 2750 | 2750 | 2750 | 2750 | 10 |
| 307 | 20250114 | 143000 | 1006395685 | 2750 | 2750 | 2750 | 2750 | 0 |
| 308 | 20250114 | 142900 | 1006395685 | 2750 | 2750 | 2750 | 2750 | 0 |
| 309 | 20250114 | 142800 | 1006395685 | 2750 | 2735 | 2750 | 2735 | 1004 |
| 310 | 20250114 | 142700 | 1003649715 | 2750 | 2750 | 2750 | 2750 | 2 |
| 311 | 20250114 | 142600 | 1003644215 | 2750 | 2750 | 2750 | 2750 | 2 |
| 312 | 20250114 | 142500 | 1003638715 | 2735 | 2735 | 2735 | 2735 | 0 |
| 313 | 20250114 | 142400 | 1003638715 | 2735 | 2755 | 2755 | 2735 | 733 |
| 314 | 20250114 | 142300 | 1001633560 | 2755 | 2745 | 2755 | 2735 | 6238 |
| 315 | 20250114 | 142200 | 984546110 | 2750 | 2750 | 2750 | 2750 | 216 |
| 316 | 20250114 | 142100 | 983952110 | 2755 | 2755 | 2755 | 2755 | 2 |
| 317 | 20250114 | 142000 | 983946600 | 2750 | 2760 | 2760 | 2750 | 342 |
| 318 | 20250114 | 141900 | 983006060 | 2750 | 2750 | 2750 | 2750 | 211 |
| 319 | 20250114 | 141800 | 982425810 | 2750 | 2760 | 2760 | 2750 | 1963 |
| 320 | 20250114 | 141700 | 977021905 | 2755 | 2755 | 2755 | 2750 | 1172 |
| 321 | 20250114 | 141600 | 973793480 | 2755 | 2750 | 2755 | 2750 | 92 |
| 322 | 20250114 | 141500 | 973540465 | 2750 | 2750 | 2750 | 2750 | 66 |
| 323 | 20250114 | 141400 | 973358965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 324 | 20250114 | 141300 | 973358965 | 2750 | 2755 | 2755 | 2745 | 37 |
| 325 | 20250114 | 141200 | 973257325 | 2755 | 2755 | 2755 | 2755 | 94 |
| 326 | 20250114 | 141100 | 972998355 | 2755 | 2750 | 2755 | 2750 | 185 |
| 327 | 20250114 | 141000 | 972489590 | 2755 | 2740 | 2755 | 2740 | 794 |
| 328 | 20250114 | 140900 | 970310530 | 2740 | 2745 | 2745 | 2735 | 461 |
| 329 | 20250114 | 140800 | 969049190 | 2740 | 2740 | 2740 | 2740 | 1400 |
| 330 | 20250114 | 140700 | 965213190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 331 | 20250114 | 140600 | 965213190 | 2740 | 2740 | 2745 | 2740 | 561 |
| 332 | 20250114 | 140500 | 963676025 | 2745 | 2745 | 2745 | 2745 | 1 |
| 333 | 20250114 | 140400 | 963673280 | 2745 | 2745 | 2750 | 2745 | 2360 |
| 334 | 20250114 | 140300 | 957195055 | 2745 | 2750 | 2750 | 2745 | 1212 |
| 335 | 20250114 | 140200 | 953868105 | 2750 | 2750 | 2755 | 2750 | 552 |
| 336 | 20250114 | 140100 | 952350055 | 2755 | 2750 | 2755 | 2750 | 266 |
| 337 | 20250114 | 140000 | 951617540 | 2750 | 2750 | 2750 | 2750 | 492 |
| 338 | 20250114 | 135900 | 950264540 | 2755 | 2750 | 2755 | 2750 | 1011 |
| 339 | 20250114 | 135800 | 947484240 | 2755 | 2760 | 2760 | 2755 | 4127 |
| 340 | 20250114 | 135700 | 936107955 | 2760 | 2760 | 2760 | 2760 | 35 |
| 341 | 20250114 | 135600 | 936011355 | 2760 | 2760 | 2760 | 2760 | 1 |
| 342 | 20250114 | 135500 | 936008595 | 2760 | 2760 | 2760 | 2760 | 327 |
| 343 | 20250114 | 135400 | 935106075 | 2765 | 2765 | 2765 | 2765 | 0 |
| 344 | 20250114 | 135300 | 935106075 | 2765 | 2755 | 2765 | 2755 | 352 |
| 345 | 20250114 | 135200 | 934136295 | 2760 | 2760 | 2760 | 2760 | 0 |
| 346 | 20250114 | 135100 | 934136295 | 2760 | 2760 | 2760 | 2760 | 105 |
| 347 | 20250114 | 135000 | 933846495 | 2760 | 2770 | 2770 | 2760 | 1385 |
| 348 | 20250114 | 134900 | 930020725 | 2765 | 2765 | 2765 | 2760 | 407 |
| 349 | 20250114 | 134800 | 928897145 | 2760 | 2770 | 2770 | 2760 | 198 |
| 350 | 20250114 | 134700 | 928349715 | 2765 | 2765 | 2765 | 2765 | 961 |
| 351 | 20250114 | 134600 | 925692550 | 2765 | 2765 | 2765 | 2765 | 64 |
| 352 | 20250114 | 134500 | 925515590 | 2765 | 2765 | 2765 | 2765 | 0 |
| 353 | 20250114 | 134400 | 925515590 | 2765 | 2765 | 2765 | 2765 | 123 |
| 354 | 20250114 | 134300 | 925175495 | 2775 | 2775 | 2775 | 2775 | 0 |
| 355 | 20250114 | 134200 | 925175495 | 2775 | 2770 | 2775 | 2770 | 143 |
| 356 | 20250114 | 134100 | 924779375 | 2770 | 2770 | 2770 | 2770 | 1 |
| 357 | 20250114 | 134000 | 924776605 | 2775 | 2765 | 2775 | 2765 | 217 |
| 358 | 20250114 | 133900 | 924175930 | 2775 | 2770 | 2775 | 2770 | 850 |
| 359 | 20250114 | 133800 | 921818095 | 2765 | 2770 | 2775 | 2765 | 1221 |
| 360 | 20250114 | 133700 | 918437410 | 2775 | 2775 | 2775 | 2775 | 39 |
| 361 | 20250114 | 133600 | 918329185 | 2765 | 2765 | 2765 | 2765 | 340 |
| 362 | 20250114 | 133500 | 917389085 | 2765 | 2770 | 2770 | 2765 | 1130 |
| 363 | 20250114 | 133400 | 914259735 | 2770 | 2770 | 2770 | 2770 | 98 |
| 364 | 20250114 | 133300 | 913988275 | 2770 | 2770 | 2770 | 2770 | 4 |
| 365 | 20250114 | 133200 | 913977195 | 2760 | 2760 | 2760 | 2760 | 100 |
| 366 | 20250114 | 133100 | 913701195 | 2770 | 2770 | 2770 | 2770 | 0 |
| 367 | 20250114 | 133000 | 913701195 | 2770 | 2770 | 2770 | 2770 | 3 |
| 368 | 20250114 | 132900 | 913692885 | 2755 | 2755 | 2755 | 2755 | 236 |
| 369 | 20250114 | 132800 | 913042705 | 2755 | 2755 | 2755 | 2755 | 150 |
| 370 | 20250114 | 132700 | 912629455 | 2765 | 2765 | 2765 | 2765 | 0 |
| 371 | 20250114 | 132600 | 912629455 | 2765 | 2755 | 2765 | 2755 | 3000 |
| 372 | 20250114 | 132500 | 904344455 | 2755 | 2760 | 2760 | 2755 | 5543 |
| 373 | 20250114 | 132400 | 889046700 | 2760 | 2760 | 2760 | 2760 | 127 |
| 374 | 20250114 | 132300 | 888696180 | 2765 | 2760 | 2765 | 2760 | 403 |
| 375 | 20250114 | 132200 | 887583885 | 2765 | 2765 | 2765 | 2765 | 0 |
| 376 | 20250114 | 132100 | 887583885 | 2765 | 2765 | 2765 | 2765 | 1529 |
| 377 | 20250114 | 132000 | 883356200 | 2765 | 2765 | 2775 | 2765 | 421 |
| 378 | 20250114 | 131900 | 882191435 | 2765 | 2765 | 2775 | 2765 | 80 |
| 379 | 20250114 | 131800 | 881970215 | 2770 | 2770 | 2770 | 2770 | 37 |
| 380 | 20250114 | 131700 | 881867725 | 2770 | 2770 | 2770 | 2770 | 315 |
| 381 | 20250114 | 131600 | 880995175 | 2765 | 2770 | 2770 | 2765 | 1638 |
| 382 | 20250114 | 131500 | 876465055 | 2770 | 2770 | 2770 | 2770 | 1985 |
| 383 | 20250114 | 131400 | 870966605 | 2770 | 2770 | 2770 | 2770 | 400 |
| 384 | 20250114 | 131300 | 869858605 | 2770 | 2775 | 2775 | 2770 | 250 |
| 385 | 20250114 | 131200 | 869166095 | 2775 | 2775 | 2785 | 2775 | 136 |
| 386 | 20250114 | 131100 | 868788015 | 2785 | 2785 | 2785 | 2785 | 1 |
| 387 | 20250114 | 131000 | 868785230 | 2775 | 2775 | 2775 | 2775 | 200 |
| 388 | 20250114 | 130900 | 868230230 | 2775 | 2775 | 2775 | 2775 | 200 |
| 389 | 20250114 | 130800 | 867675230 | 2775 | 2775 | 2775 | 2775 | 20 |
| 390 | 20250114 | 130700 | 867619730 | 2780 | 2780 | 2780 | 2780 | 514 |
| 391 | 20250114 | 130600 | 866190810 | 2785 | 2785 | 2785 | 2785 | 20 |
| 392 | 20250114 | 130500 | 866135110 | 2785 | 2780 | 2785 | 2780 | 1476 |
| 393 | 20250114 | 130400 | 862031825 | 2780 | 2780 | 2780 | 2780 | 756 |
| 394 | 20250114 | 130300 | 859930145 | 2780 | 2780 | 2780 | 2780 | 10 |
| 395 | 20250114 | 130200 | 859902345 | 2785 | 2785 | 2785 | 2785 | 250 |
| 396 | 20250114 | 130100 | 859206095 | 2770 | 2780 | 2780 | 2770 | 212 |
| 397 | 20250114 | 130000 | 858618655 | 2780 | 2785 | 2785 | 2780 | 980 |
| 398 | 20250114 | 125900 | 855893005 | 2785 | 2770 | 2785 | 2770 | 3496 |
| 399 | 20250114 | 125800 | 846164000 | 2775 | 2780 | 2780 | 2775 | 2003 |
| 400 | 20250114 | 125700 | 840605355 | 2775 | 2775 | 2775 | 2775 | 211 |
| 401 | 20250114 | 125600 | 840019830 | 2775 | 2775 | 2775 | 2775 | 589 |
| 402 | 20250114 | 125500 | 838385355 | 2780 | 2775 | 2780 | 2775 | 503 |
| 403 | 20250114 | 125400 | 836988530 | 2780 | 2785 | 2785 | 2780 | 655 |
| 404 | 20250114 | 125300 | 835167625 | 2785 | 2780 | 2785 | 2780 | 324 |
| 405 | 20250114 | 125200 | 834266895 | 2780 | 2780 | 2780 | 2775 | 585 |
| 406 | 20250114 | 125100 | 832640735 | 2785 | 2785 | 2785 | 2780 | 920 |
| 407 | 20250114 | 125000 | 830079035 | 2780 | 2780 | 2780 | 2780 | 1293 |
| 408 | 20250114 | 124900 | 826484495 | 2780 | 2780 | 2785 | 2780 | 376 |
| 409 | 20250114 | 124800 | 825439210 | 2780 | 2780 | 2780 | 2780 | 1829 |
| 410 | 20250114 | 124700 | 820354590 | 2780 | 2780 | 2780 | 2780 | 0 |
| 411 | 20250114 | 124600 | 820354590 | 2780 | 2780 | 2780 | 2775 | 220 |
| 412 | 20250114 | 124500 | 819743090 | 2775 | 2775 | 2775 | 2775 | 947 |
| 413 | 20250114 | 124400 | 817115165 | 2775 | 2775 | 2775 | 2775 | 0 |
| 414 | 20250114 | 124300 | 817115165 | 2775 | 2775 | 2775 | 2775 | 0 |
| 415 | 20250114 | 124200 | 817115165 | 2775 | 2775 | 2775 | 2775 | 708 |
| 416 | 20250114 | 124100 | 815150465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20250114 | 124000 | 815150465 | 2775 | 2775 | 2775 | 2775 | 535 |
| 418 | 20250114 | 123900 | 813665840 | 2760 | 2760 | 2760 | 2760 | 0 |
| 419 | 20250114 | 123800 | 813665840 | 2760 | 2760 | 2760 | 2760 | 110 |
| 420 | 20250114 | 123700 | 813362240 | 2760 | 2760 | 2760 | 2760 | 0 |
| 421 | 20250114 | 123600 | 813362240 | 2760 | 2760 | 2760 | 2760 | 0 |
| 422 | 20250114 | 123500 | 813362240 | 2760 | 2765 | 2765 | 2760 | 900 |
| 423 | 20250114 | 123400 | 810874565 | 2765 | 2765 | 2765 | 2765 | 467 |
| 424 | 20250114 | 123300 | 809583310 | 2775 | 2770 | 2775 | 2770 | 442 |
| 425 | 20250114 | 123200 | 808358965 | 2765 | 2770 | 2770 | 2765 | 143 |
| 426 | 20250114 | 123100 | 807962920 | 2770 | 2770 | 2770 | 2770 | 40 |
| 427 | 20250114 | 123000 | 807852120 | 2770 | 2765 | 2770 | 2765 | 273 |
| 428 | 20250114 | 122900 | 807097250 | 2765 | 2765 | 2765 | 2765 | 2 |
| 429 | 20250114 | 122800 | 807091720 | 2760 | 2765 | 2765 | 2760 | 530 |
| 430 | 20250114 | 122700 | 805628270 | 2770 | 2770 | 2770 | 2770 | 240 |
| 431 | 20250114 | 122600 | 804963470 | 2765 | 2765 | 2765 | 2765 | 284 |
| 432 | 20250114 | 122500 | 804178210 | 2770 | 2765 | 2770 | 2765 | 31 |
| 433 | 20250114 | 122400 | 804092480 | 2770 | 2770 | 2770 | 2770 | 145 |
| 434 | 20250114 | 122300 | 803690830 | 2765 | 2765 | 2765 | 2765 | 100 |
| 435 | 20250114 | 122200 | 803414330 | 2770 | 2765 | 2770 | 2765 | 743 |
| 436 | 20250114 | 122100 | 801359825 | 2765 | 2770 | 2770 | 2765 | 802 |
| 437 | 20250114 | 122000 | 799142275 | 2770 | 2770 | 2770 | 2770 | 1929 |
| 438 | 20250114 | 121900 | 793798945 | 2770 | 2780 | 2780 | 2770 | 82 |
| 439 | 20250114 | 121800 | 793571395 | 2775 | 2775 | 2775 | 2775 | 0 |
| 440 | 20250114 | 121700 | 793571395 | 2775 | 2775 | 2775 | 2775 | 158 |
| 441 | 20250114 | 121600 | 793132945 | 2775 | 2775 | 2775 | 2775 | 3266 |
| 442 | 20250114 | 121500 | 784069795 | 2780 | 2785 | 2785 | 2780 | 137 |
| 443 | 20250114 | 121400 | 783688930 | 2785 | 2775 | 2785 | 2775 | 415 |
| 444 | 20250114 | 121300 | 782535390 | 2775 | 2775 | 2775 | 2775 | 1 |
| 445 | 20250114 | 121200 | 782532615 | 2775 | 2780 | 2780 | 2775 | 249 |
| 446 | 20250114 | 121100 | 781840640 | 2780 | 2775 | 2785 | 2775 | 2563 |
| 447 | 20250114 | 121000 | 774711085 | 2770 | 2765 | 2770 | 2765 | 55 |
| 448 | 20250114 | 120900 | 774558835 | 2765 | 2775 | 2775 | 2765 | 21 |
| 449 | 20250114 | 120800 | 774500660 | 2775 | 2765 | 2775 | 2765 | 3 |
| 450 | 20250114 | 120700 | 774492355 | 2780 | 2775 | 2780 | 2775 | 370 |
| 451 | 20250114 | 120600 | 773464505 | 2775 | 2775 | 2775 | 2770 | 403 |
| 452 | 20250114 | 120500 | 772347995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 453 | 20250114 | 120400 | 772347995 | 2760 | 2780 | 2780 | 2760 | 248 |
| 454 | 20250114 | 120300 | 771661695 | 2780 | 2760 | 2780 | 2755 | 1386 |
| 455 | 20250114 | 120200 | 767815295 | 2760 | 2760 | 2760 | 2760 | 1971 |
| 456 | 20250114 | 120100 | 762375335 | 2765 | 2765 | 2765 | 2765 | 577 |
| 457 | 20250114 | 120000 | 760779930 | 2775 | 2765 | 2775 | 2765 | 103 |
| 458 | 20250114 | 115900 | 760495105 | 2765 | 2765 | 2765 | 2765 | 244 |
| 459 | 20250114 | 115800 | 759820445 | 2775 | 2765 | 2775 | 2765 | 68 |
| 460 | 20250114 | 115700 | 759632025 | 2780 | 2755 | 2780 | 2755 | 1428 |
| 461 | 20250114 | 115600 | 755665850 | 2755 | 2760 | 2760 | 2755 | 281 |
| 462 | 20250114 | 115500 | 754891150 | 2765 | 2760 | 2765 | 2760 | 730 |
| 463 | 20250114 | 115400 | 752876300 | 2775 | 2780 | 2780 | 2775 | 119 |
| 464 | 20250114 | 115300 | 752545980 | 2780 | 2780 | 2780 | 2780 | 1569 |
| 465 | 20250114 | 115200 | 748184160 | 2770 | 2780 | 2785 | 2770 | 1421 |
| 466 | 20250114 | 115100 | 744245505 | 2785 | 2775 | 2785 | 2770 | 2717 |
| 467 | 20250114 | 115000 | 736702475 | 2775 | 2775 | 2780 | 2775 | 1673 |
| 468 | 20250114 | 114900 | 732059450 | 2775 | 2760 | 2775 | 2760 | 2744 |
| 469 | 20250114 | 114800 | 724483975 | 2760 | 2760 | 2760 | 2760 | 136 |
| 470 | 20250114 | 114700 | 724108615 | 2760 | 2760 | 2760 | 2760 | 0 |
| 471 | 20250114 | 114600 | 724108615 | 2760 | 2765 | 2765 | 2760 | 46 |
| 472 | 20250114 | 114500 | 723981525 | 2765 | 2765 | 2765 | 2765 | 84 |
| 473 | 20250114 | 114400 | 723749265 | 2765 | 2765 | 2765 | 2765 | 5 |
| 474 | 20250114 | 114300 | 723735440 | 2760 | 2765 | 2765 | 2760 | 5109 |
| 475 | 20250114 | 114200 | 709618645 | 2770 | 2765 | 2770 | 2765 | 87 |
| 476 | 20250114 | 114100 | 709377700 | 2770 | 2770 | 2770 | 2770 | 428 |
| 477 | 20250114 | 114000 | 708192140 | 2770 | 2775 | 2775 | 2770 | 1156 |
| 478 | 20250114 | 113900 | 704988060 | 2770 | 2770 | 2770 | 2770 | 200 |
| 479 | 20250114 | 113800 | 704434060 | 2765 | 2765 | 2765 | 2765 | 200 |
| 480 | 20250114 | 113700 | 703881060 | 2765 | 2765 | 2765 | 2760 | 270 |
| 481 | 20250114 | 113600 | 703134660 | 2765 | 2765 | 2765 | 2765 | 575 |
| 482 | 20250114 | 113500 | 701544785 | 2765 | 2755 | 2765 | 2755 | 745 |
| 483 | 20250114 | 113400 | 699486725 | 2750 | 2755 | 2755 | 2750 | 72 |
| 484 | 20250114 | 113300 | 699288415 | 2745 | 2745 | 2745 | 2745 | 10 |
| 485 | 20250114 | 113200 | 699260965 | 2745 | 2745 | 2745 | 2745 | 345 |
| 486 | 20250114 | 113100 | 698313940 | 2745 | 2745 | 2745 | 2745 | 806 |
| 487 | 20250114 | 113000 | 696101470 | 2745 | 2745 | 2745 | 2745 | 0 |
| 488 | 20250114 | 112900 | 696101470 | 2745 | 2755 | 2755 | 2740 | 4258 |
| 489 | 20250114 | 112800 | 684395880 | 2760 | 2760 | 2760 | 2760 | 510 |
| 490 | 20250114 | 112700 | 682988280 | 2760 | 2765 | 2765 | 2760 | 1282 |
| 491 | 20250114 | 112600 | 679443565 | 2770 | 2775 | 2775 | 2760 | 13675 |
| 492 | 20250114 | 112500 | 641542385 | 2775 | 2780 | 2790 | 2775 | 2666 |
| 493 | 20250114 | 112400 | 634124055 | 2775 | 2780 | 2785 | 2775 | 5491 |
| 494 | 20250114 | 112300 | 618858360 | 2775 | 2770 | 2775 | 2770 | 1094 |
| 495 | 20250114 | 112200 | 615822790 | 2775 | 2770 | 2775 | 2770 | 727 |
| 496 | 20250114 | 112100 | 613807250 | 2765 | 2765 | 2770 | 2765 | 4561 |
| 497 | 20250114 | 112000 | 601179670 | 2765 | 2755 | 2765 | 2750 | 1222 |
| 498 | 20250114 | 111900 | 597806560 | 2755 | 2745 | 2755 | 2745 | 500 |
| 499 | 20250114 | 111800 | 596431060 | 2745 | 2745 | 2745 | 2745 | 30 |
| 500 | 20250114 | 111700 | 596348710 | 2745 | 2745 | 2745 | 2745 | 44 |
| 501 | 20250114 | 111600 | 596227930 | 2745 | 2745 | 2745 | 2745 | 218 |
| 502 | 20250114 | 111500 | 595629520 | 2745 | 2745 | 2745 | 2745 | 397 |
| 503 | 20250114 | 111400 | 594539755 | 2750 | 2755 | 2755 | 2750 | 643 |
| 504 | 20250114 | 111300 | 592770085 | 2755 | 2755 | 2755 | 2755 | 1829 |
| 505 | 20250114 | 111200 | 587731190 | 2755 | 2755 | 2755 | 2750 | 2642 |
| 506 | 20250114 | 111100 | 580453385 | 2755 | 2750 | 2755 | 2750 | 4091 |
| 507 | 20250114 | 111000 | 569195380 | 2750 | 2750 | 2750 | 2750 | 1049 |
| 508 | 20250114 | 110900 | 566310630 | 2750 | 2750 | 2750 | 2750 | 2276 |
| 509 | 20250114 | 110800 | 560051630 | 2750 | 2750 | 2750 | 2750 | 73 |
| 510 | 20250114 | 110700 | 559850880 | 2745 | 2745 | 2745 | 2745 | 1035 |
| 511 | 20250114 | 110600 | 557009805 | 2745 | 2745 | 2745 | 2745 | 204 |
| 512 | 20250114 | 110500 | 556449825 | 2740 | 2740 | 2740 | 2740 | 583 |
| 513 | 20250114 | 110400 | 554852405 | 2735 | 2735 | 2740 | 2735 | 199 |
| 514 | 20250114 | 110300 | 554308135 | 2735 | 2725 | 2735 | 2725 | 1232 |
| 515 | 20250114 | 110200 | 550943780 | 2720 | 2720 | 2720 | 2720 | 500 |
| 516 | 20250114 | 110100 | 549583780 | 2720 | 2725 | 2725 | 2720 | 126 |
| 517 | 20250114 | 110000 | 549240480 | 2725 | 2725 | 2725 | 2725 | 758 |
| 518 | 20250114 | 105900 | 547174930 | 2725 | 2720 | 2725 | 2720 | 213 |
| 519 | 20250114 | 105800 | 546595555 | 2725 | 2725 | 2730 | 2725 | 906 |
| 520 | 20250114 | 105700 | 544126695 | 2730 | 2730 | 2730 | 2725 | 679 |
| 521 | 20250114 | 105600 | 542275745 | 2730 | 2730 | 2730 | 2730 | 1183 |
| 522 | 20250114 | 105500 | 539046155 | 2730 | 2730 | 2735 | 2730 | 1351 |
| 523 | 20250114 | 105400 | 535355875 | 2735 | 2735 | 2740 | 2735 | 1407 |
| 524 | 20250114 | 105300 | 531507720 | 2740 | 2735 | 2740 | 2735 | 329 |
| 525 | 20250114 | 105200 | 530607895 | 2740 | 2740 | 2740 | 2740 | 600 |
| 526 | 20250114 | 105100 | 528963895 | 2735 | 2735 | 2735 | 2735 | 10 |
| 527 | 20250114 | 105000 | 528936545 | 2740 | 2740 | 2740 | 2740 | 392 |
| 528 | 20250114 | 104900 | 527862465 | 2740 | 2740 | 2740 | 2740 | 1 |
| 529 | 20250114 | 104800 | 527859725 | 2740 | 2740 | 2740 | 2740 | 681 |
| 530 | 20250114 | 104700 | 525993785 | 2740 | 2740 | 2740 | 2735 | 1019 |
| 531 | 20250114 | 104600 | 523206805 | 2735 | 2740 | 2740 | 2735 | 329 |
| 532 | 20250114 | 104500 | 522306960 | 2740 | 2745 | 2745 | 2740 | 600 |
| 533 | 20250114 | 104400 | 520660790 | 2745 | 2745 | 2745 | 2745 | 0 |
| 534 | 20250114 | 104300 | 520660790 | 2745 | 2745 | 2745 | 2735 | 3723 |
| 535 | 20250114 | 104200 | 510460725 | 2745 | 2750 | 2750 | 2745 | 197 |
| 536 | 20250114 | 104100 | 509919020 | 2740 | 2750 | 2750 | 2740 | 600 |
| 537 | 20250114 | 104000 | 508270020 | 2750 | 2750 | 2750 | 2740 | 2746 |
| 538 | 20250114 | 103900 | 500732130 | 2750 | 2750 | 2750 | 2740 | 698 |
| 539 | 20250114 | 103800 | 498816525 | 2740 | 2740 | 2740 | 2740 | 811 |
| 540 | 20250114 | 103700 | 496594385 | 2735 | 2745 | 2750 | 2730 | 1578 |
| 541 | 20250114 | 103600 | 492270310 | 2745 | 2745 | 2750 | 2740 | 2832 |
| 542 | 20250114 | 103500 | 484487005 | 2745 | 2740 | 2745 | 2725 | 863 |
| 543 | 20250114 | 103400 | 482124015 | 2740 | 2740 | 2740 | 2740 | 190 |
| 544 | 20250114 | 103300 | 481603415 | 2740 | 2735 | 2740 | 2735 | 7 |
| 545 | 20250114 | 103200 | 481584250 | 2725 | 2740 | 2740 | 2725 | 280 |
| 546 | 20250114 | 103100 | 480817800 | 2740 | 2740 | 2740 | 2740 | 57 |
| 547 | 20250114 | 103000 | 480661620 | 2740 | 2740 | 2740 | 2740 | 0 |
| 548 | 20250114 | 102900 | 480661620 | 2740 | 2730 | 2740 | 2720 | 2129 |
| 549 | 20250114 | 102800 | 474860700 | 2740 | 2735 | 2740 | 2730 | 877 |
| 550 | 20250114 | 102700 | 472461020 | 2745 | 2735 | 2745 | 2730 | 917 |
| 551 | 20250114 | 102600 | 469956600 | 2735 | 2740 | 2745 | 2730 | 4786 |
| 552 | 20250114 | 102500 | 456862925 | 2750 | 2750 | 2755 | 2745 | 4789 |
| 553 | 20250114 | 102400 | 443688745 | 2750 | 2735 | 2750 | 2735 | 3841 |
| 554 | 20250114 | 102300 | 433129290 | 2735 | 2740 | 2740 | 2735 | 647 |
| 555 | 20250114 | 102200 | 431356860 | 2735 | 2730 | 2735 | 2725 | 649 |
| 556 | 20250114 | 102100 | 429583525 | 2725 | 2730 | 2730 | 2725 | 160 |
| 557 | 20250114 | 102000 | 429146925 | 2730 | 2720 | 2730 | 2720 | 1999 |
| 558 | 20250114 | 101900 | 423704435 | 2720 | 2720 | 2720 | 2720 | 1126 |
| 559 | 20250114 | 101800 | 420641715 | 2715 | 2715 | 2715 | 2715 | 0 |
| 560 | 20250114 | 101700 | 420641715 | 2715 | 2725 | 2725 | 2715 | 610 |
| 561 | 20250114 | 101600 | 418982250 | 2725 | 2725 | 2725 | 2725 | 30 |
| 562 | 20250114 | 101500 | 418900500 | 2725 | 2725 | 2725 | 2725 | 620 |
| 563 | 20250114 | 101400 | 417211000 | 2730 | 2725 | 2730 | 2725 | 169 |
| 564 | 20250114 | 101300 | 416750230 | 2720 | 2720 | 2720 | 2720 | 162 |
| 565 | 20250114 | 101200 | 416309590 | 2720 | 2720 | 2720 | 2720 | 0 |
| 566 | 20250114 | 101100 | 416309590 | 2720 | 2720 | 2720 | 2715 | 247 |
| 567 | 20250114 | 101000 | 415638845 | 2715 | 2720 | 2720 | 2715 | 535 |
| 568 | 20250114 | 100900 | 414183995 | 2720 | 2715 | 2720 | 2715 | 474 |
| 569 | 20250114 | 100800 | 412896170 | 2715 | 2715 | 2720 | 2715 | 104 |
| 570 | 20250114 | 100700 | 412613790 | 2715 | 2720 | 2720 | 2715 | 42 |
| 571 | 20250114 | 100600 | 412499650 | 2720 | 2715 | 2720 | 2700 | 1040 |
| 572 | 20250114 | 100500 | 409675625 | 2720 | 2700 | 2720 | 2700 | 25 |
| 573 | 20250114 | 100400 | 409608000 | 2715 | 2715 | 2715 | 2715 | 23 |
| 574 | 20250114 | 100300 | 409545555 | 2700 | 2710 | 2715 | 2700 | 3011 |
| 575 | 20250114 | 100200 | 401408265 | 2710 | 2715 | 2715 | 2710 | 11 |
| 576 | 20250114 | 100100 | 401378405 | 2715 | 2715 | 2715 | 2715 | 20 |
| 577 | 20250114 | 100000 | 401324105 | 2715 | 2715 | 2715 | 2715 | 5 |
| 578 | 20250114 | 095900 | 401310530 | 2715 | 2720 | 2720 | 2715 | 3 |
| 579 | 20250114 | 095800 | 401302380 | 2720 | 2720 | 2720 | 2705 | 220 |
| 580 | 20250114 | 095700 | 400704205 | 2710 | 2710 | 2710 | 2710 | 304 |
| 581 | 20250114 | 095600 | 399880365 | 2710 | 2710 | 2715 | 2710 | 3572 |
| 582 | 20250114 | 095500 | 390196615 | 2715 | 2715 | 2715 | 2715 | 1156 |
| 583 | 20250114 | 095400 | 387058075 | 2720 | 2730 | 2730 | 2720 | 773 |
| 584 | 20250114 | 095300 | 384954045 | 2725 | 2720 | 2730 | 2720 | 932 |
| 585 | 20250114 | 095200 | 382415585 | 2720 | 2715 | 2720 | 2715 | 987 |
| 586 | 20250114 | 095100 | 379733640 | 2715 | 2715 | 2715 | 2715 | 735 |
| 587 | 20250114 | 095000 | 377738115 | 2715 | 2715 | 2715 | 2715 | 0 |
| 588 | 20250114 | 094900 | 377738115 | 2715 | 2715 | 2715 | 2715 | 14 |
| 589 | 20250114 | 094800 | 377700105 | 2710 | 2715 | 2715 | 2710 | 455 |
| 590 | 20250114 | 094700 | 376467005 | 2710 | 2710 | 2710 | 2710 | 559 |
| 591 | 20250114 | 094600 | 374952115 | 2710 | 2700 | 2710 | 2700 | 355 |
| 592 | 20250114 | 094500 | 373993565 | 2710 | 2700 | 2710 | 2700 | 4 |
| 593 | 20250114 | 094400 | 373982735 | 2700 | 2705 | 2705 | 2700 | 1609 |
| 594 | 20250114 | 094300 | 369635835 | 2715 | 2715 | 2715 | 2700 | 8510 |
| 595 | 20250114 | 094200 | 346624230 | 2730 | 2715 | 2730 | 2715 | 92 |
| 596 | 20250114 | 094100 | 346374360 | 2730 | 2730 | 2730 | 2730 | 105 |
| 597 | 20250114 | 094000 | 346087710 | 2730 | 2715 | 2730 | 2715 | 723 |
| 598 | 20250114 | 093900 | 344124720 | 2730 | 2715 | 2730 | 2715 | 52 |
| 599 | 20250114 | 093800 | 343983510 | 2730 | 2720 | 2730 | 2715 | 364 |
| 600 | 20250114 | 093700 | 342994690 | 2730 | 2730 | 2730 | 2715 | 8 |
| 601 | 20250114 | 093600 | 342972880 | 2715 | 2730 | 2730 | 2710 | 1375 |
| 602 | 20250114 | 093500 | 339238155 | 2730 | 2725 | 2730 | 2725 | 173 |
| 603 | 20250114 | 093400 | 338766115 | 2720 | 2725 | 2725 | 2720 | 661 |
| 604 | 20250114 | 093300 | 336966900 | 2725 | 2730 | 2730 | 2725 | 392 |
| 605 | 20250114 | 093200 | 335896925 | 2740 | 2740 | 2740 | 2730 | 561 |
| 606 | 20250114 | 093100 | 334365085 | 2740 | 2740 | 2740 | 2740 | 50 |
| 607 | 20250114 | 093000 | 334228085 | 2740 | 2740 | 2740 | 2740 | 1 |
| 608 | 20250114 | 092900 | 334225345 | 2740 | 2725 | 2740 | 2720 | 2601 |
| 609 | 20250114 | 092800 | 327128000 | 2740 | 2735 | 2740 | 2720 | 462 |
| 610 | 20250114 | 092700 | 325862635 | 2720 | 2735 | 2745 | 2720 | 5460 |
| 611 | 20250114 | 092600 | 310953415 | 2745 | 2735 | 2745 | 2730 | 3330 |
| 612 | 20250114 | 092500 | 301829275 | 2735 | 2740 | 2750 | 2730 | 721 |
| 613 | 20250114 | 092400 | 299849680 | 2740 | 2730 | 2745 | 2730 | 3014 |
| 614 | 20250114 | 092300 | 291611505 | 2730 | 2740 | 2755 | 2730 | 5941 |
| 615 | 20250114 | 092200 | 275304930 | 2740 | 2735 | 2740 | 2730 | 3537 |
| 616 | 20250114 | 092100 | 265619880 | 2740 | 2740 | 2740 | 2725 | 4516 |
| 617 | 20250114 | 092000 | 253273230 | 2740 | 2720 | 2740 | 2720 | 4896 |
| 618 | 20250114 | 091900 | 239907500 | 2720 | 2710 | 2720 | 2710 | 700 |
| 619 | 20250114 | 091800 | 238008920 | 2700 | 2705 | 2715 | 2700 | 1682 |
| 620 | 20250114 | 091700 | 233457025 | 2705 | 2700 | 2705 | 2700 | 610 |
| 621 | 20250114 | 091600 | 231808975 | 2700 | 2705 | 2705 | 2700 | 466 |
| 622 | 20250114 | 091500 | 230550265 | 2705 | 2700 | 2705 | 2690 | 2794 |
| 623 | 20250114 | 091400 | 223029615 | 2695 | 2700 | 2700 | 2695 | 1975 |
| 624 | 20250114 | 091300 | 217703260 | 2700 | 2710 | 2710 | 2700 | 309 |
| 625 | 20250114 | 091200 | 216867595 | 2710 | 2715 | 2715 | 2700 | 243 |
| 626 | 20250114 | 091100 | 216210030 | 2715 | 2705 | 2715 | 2700 | 926 |
| 627 | 20250114 | 091000 | 213704810 | 2710 | 2685 | 2710 | 2680 | 3261 |
| 628 | 20250114 | 090900 | 204938200 | 2690 | 2690 | 2690 | 2690 | 234 |
| 629 | 20250114 | 090800 | 204308740 | 2690 | 2670 | 2690 | 2665 | 5335 |
| 630 | 20250114 | 090700 | 190061335 | 2665 | 2710 | 2730 | 2655 | 24048 |
| 631 | 20250114 | 090600 | 125471745 | 2710 | 2730 | 2730 | 2710 | 4761 |
| 632 | 20250114 | 090500 | 112543295 | 2730 | 2720 | 2735 | 2720 | 5495 |
| 633 | 20250114 | 090400 | 97554355 | 2720 | 2710 | 2720 | 2710 | 3603 |
| 634 | 20250114 | 090300 | 87781515 | 2710 | 2715 | 2725 | 2705 | 6321 |
| 635 | 20250114 | 090200 | 70626160 | 2695 | 2685 | 2710 | 2685 | 2548 |
| 636 | 20250114 | 090100 | 63755445 | 2685 | 2690 | 2690 | 2685 | 2620 |
| 637 | 20250114 | 090000 | 56720700 | 2695 | 2685 | 2720 | 2680 | 20798 |