28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 183300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 3 | 20250122 | 183200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20250122 | 183100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20250122 | 183000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20250122 | 182900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20250122 | 182800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20250122 | 182700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20250122 | 182600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20250122 | 182500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20250122 | 182400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20250122 | 182300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20250122 | 182200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20250122 | 182100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20250122 | 182000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20250122 | 181900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20250122 | 181800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20250122 | 181700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20250122 | 181600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20250122 | 181500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20250122 | 181400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20250122 | 181300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20250122 | 181200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20250122 | 181100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20250122 | 181000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20250122 | 180900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20250122 | 180800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20250122 | 180700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20250122 | 180600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20250122 | 180500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20250122 | 180400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20250122 | 180300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 33 | 20250122 | 180200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20250122 | 180100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20250122 | 180000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20250122 | 175900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20250122 | 175800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20250122 | 175700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20250122 | 175600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20250122 | 175500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20250122 | 175400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20250122 | 175300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20250122 | 175200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20250122 | 175100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20250122 | 175000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20250122 | 174900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20250122 | 174800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20250122 | 174700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20250122 | 174600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20250122 | 174500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20250122 | 174400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20250122 | 174300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20250122 | 174200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20250122 | 174100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20250122 | 174000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20250122 | 173900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20250122 | 173800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20250122 | 173700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20250122 | 173600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20250122 | 173500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20250122 | 173400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20250122 | 173300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 63 | 20250122 | 173200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20250122 | 173100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20250122 | 173000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20250122 | 172900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20250122 | 172800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20250122 | 172700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20250122 | 172600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20250122 | 172500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20250122 | 172400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20250122 | 172300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20250122 | 172200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20250122 | 172100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20250122 | 172000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20250122 | 171900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20250122 | 171800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20250122 | 171700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20250122 | 171600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20250122 | 171500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20250122 | 171400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20250122 | 171300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20250122 | 171200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20250122 | 171100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20250122 | 171000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20250122 | 170900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20250122 | 170800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20250122 | 170700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20250122 | 170600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20250122 | 170500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20250122 | 170400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20250122 | 170300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 93 | 20250122 | 170200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20250122 | 170100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20250122 | 170000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20250122 | 165900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20250122 | 165800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20250122 | 165700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20250122 | 165600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20250122 | 165500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20250122 | 165400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20250122 | 165300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20250122 | 165200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20250122 | 165100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20250122 | 165000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20250122 | 164900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20250122 | 164800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20250122 | 164700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20250122 | 164600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20250122 | 164500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20250122 | 164400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20250122 | 164300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20250122 | 164200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20250122 | 164100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20250122 | 164000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20250122 | 163900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20250122 | 163800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20250122 | 163700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20250122 | 163600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20250122 | 163500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20250122 | 163400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20250122 | 163300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 123 | 20250122 | 163200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20250122 | 163100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20250122 | 163000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20250122 | 162900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20250122 | 162800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20250122 | 162700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20250122 | 162600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20250122 | 162500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20250122 | 162400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20250122 | 162300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20250122 | 162200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20250122 | 162100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20250122 | 162000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20250122 | 161900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20250122 | 161800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20250122 | 161700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20250122 | 161600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20250122 | 161500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20250122 | 161400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20250122 | 161300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20250122 | 161200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20250122 | 161100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20250122 | 161000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20250122 | 160900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20250122 | 160800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20250122 | 160700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20250122 | 160600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20250122 | 160500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20250122 | 160400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20250122 | 160300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 153 | 20250122 | 160200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20250122 | 160100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20250122 | 160000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20250122 | 155900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20250122 | 155800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20250122 | 155700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20250122 | 155600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20250122 | 155500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20250122 | 155400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20250122 | 155300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20250122 | 155200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20250122 | 155100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20250122 | 155000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20250122 | 154900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20250122 | 154800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20250122 | 154700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20250122 | 154600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20250122 | 154500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20250122 | 154400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20250122 | 154300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20250122 | 154200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20250122 | 154100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20250122 | 154000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20250122 | 153900 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20250122 | 153800 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20250122 | 153700 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20250122 | 153600 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20250122 | 153500 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20250122 | 153400 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20250122 | 153300 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 183 | 20250122 | 153200 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20250122 | 153100 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20250122 | 153000 | 1515786905 | 2775 | 2775 | 2775 | 2775 | 28586 |
| 186 | 20250122 | 152900 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20250122 | 152800 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20250122 | 152700 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20250122 | 152600 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20250122 | 152500 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20250122 | 152400 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20250122 | 152300 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20250122 | 152200 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20250122 | 152100 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20250122 | 152000 | 1436460755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20250122 | 151900 | 1436460755 | 2785 | 2780 | 2785 | 2770 | 10182 |
| 197 | 20250122 | 151800 | 1408157065 | 2780 | 2785 | 2785 | 2770 | 20323 |
| 198 | 20250122 | 151700 | 1351672395 | 2790 | 2785 | 2790 | 2780 | 1410 |
| 199 | 20250122 | 151600 | 1347751535 | 2785 | 2785 | 2785 | 2780 | 276 |
| 200 | 20250122 | 151500 | 1346982950 | 2785 | 2790 | 2790 | 2780 | 1368 |
| 201 | 20250122 | 151400 | 1343177270 | 2790 | 2790 | 2790 | 2780 | 6309 |
| 202 | 20250122 | 151300 | 1325599435 | 2790 | 2790 | 2790 | 2785 | 580 |
| 203 | 20250122 | 151200 | 1323981380 | 2790 | 2790 | 2790 | 2785 | 572 |
| 204 | 20250122 | 151100 | 1322388340 | 2790 | 2790 | 2790 | 2790 | 32 |
| 205 | 20250122 | 151000 | 1322299060 | 2790 | 2795 | 2795 | 2790 | 3981 |
| 206 | 20250122 | 150900 | 1311192035 | 2795 | 2790 | 2795 | 2790 | 101 |
| 207 | 20250122 | 150800 | 1310909990 | 2795 | 2795 | 2795 | 2790 | 52 |
| 208 | 20250122 | 150700 | 1310764900 | 2790 | 2795 | 2795 | 2790 | 586 |
| 209 | 20250122 | 150600 | 1309128960 | 2795 | 2795 | 2795 | 2795 | 14 |
| 210 | 20250122 | 150500 | 1309089830 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20250122 | 150400 | 1309089830 | 2785 | 2790 | 2790 | 2785 | 988 |
| 212 | 20250122 | 150300 | 1306334215 | 2790 | 2790 | 2790 | 2790 | 0 |
| 213 | 20250122 | 150200 | 1306334215 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20250122 | 150100 | 1306334215 | 2790 | 2790 | 2790 | 2790 | 2407 |
| 215 | 20250122 | 150000 | 1299618685 | 2795 | 2790 | 2795 | 2790 | 534 |
| 216 | 20250122 | 145900 | 1298127065 | 2790 | 2795 | 2795 | 2790 | 653 |
| 217 | 20250122 | 145800 | 1296302110 | 2790 | 2790 | 2790 | 2790 | 50 |
| 218 | 20250122 | 145700 | 1296162610 | 2795 | 2800 | 2800 | 2795 | 7 |
| 219 | 20250122 | 145600 | 1296143035 | 2795 | 2795 | 2795 | 2795 | 33 |
| 220 | 20250122 | 145500 | 1296050800 | 2790 | 2790 | 2790 | 2790 | 589 |
| 221 | 20250122 | 145400 | 1294407490 | 2790 | 2790 | 2790 | 2790 | 224 |
| 222 | 20250122 | 145300 | 1293782530 | 2790 | 2795 | 2795 | 2790 | 483 |
| 223 | 20250122 | 145200 | 1292434365 | 2790 | 2790 | 2790 | 2785 | 9351 |
| 224 | 20250122 | 145100 | 1266345375 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20250122 | 145000 | 1266345375 | 2790 | 2790 | 2790 | 2790 | 1 |
| 226 | 20250122 | 144900 | 1266342585 | 2785 | 2790 | 2790 | 2785 | 525 |
| 227 | 20250122 | 144800 | 1264880390 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20250122 | 144700 | 1264880390 | 2785 | 2795 | 2795 | 2785 | 2880 |
| 229 | 20250122 | 144600 | 1256847790 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20250122 | 144500 | 1256847790 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20250122 | 144400 | 1256847790 | 2795 | 2795 | 2795 | 2795 | 937 |
| 232 | 20250122 | 144300 | 1254228875 | 2795 | 2795 | 2795 | 2795 | 46 |
| 233 | 20250122 | 144200 | 1254100305 | 2795 | 2795 | 2795 | 2795 | 2 |
| 234 | 20250122 | 144100 | 1254094715 | 2795 | 2795 | 2795 | 2795 | 800 |
| 235 | 20250122 | 144000 | 1251858715 | 2795 | 2795 | 2795 | 2795 | 80 |
| 236 | 20250122 | 143900 | 1251635115 | 2795 | 2795 | 2795 | 2795 | 3726 |
| 237 | 20250122 | 143800 | 1241220945 | 2795 | 2785 | 2795 | 2785 | 5574 |
| 238 | 20250122 | 143700 | 1225670710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 239 | 20250122 | 143600 | 1225670710 | 2785 | 2785 | 2785 | 2785 | 498 |
| 240 | 20250122 | 143500 | 1224283780 | 2785 | 2785 | 2795 | 2780 | 5201 |
| 241 | 20250122 | 143400 | 1209806205 | 2785 | 2795 | 2795 | 2780 | 10095 |
| 242 | 20250122 | 143300 | 1181684745 | 2795 | 2790 | 2795 | 2790 | 160 |
| 243 | 20250122 | 143200 | 1181238320 | 2790 | 2790 | 2795 | 2790 | 510 |
| 244 | 20250122 | 143100 | 1179815415 | 2790 | 2790 | 2790 | 2790 | 157 |
| 245 | 20250122 | 143000 | 1179377385 | 2790 | 2790 | 2790 | 2785 | 3479 |
| 246 | 20250122 | 142900 | 1169671230 | 2785 | 2790 | 2790 | 2785 | 1000 |
| 247 | 20250122 | 142800 | 1166882580 | 2785 | 2795 | 2795 | 2785 | 10915 |
| 248 | 20250122 | 142700 | 1136474715 | 2795 | 2795 | 2795 | 2795 | 0 |
| 249 | 20250122 | 142600 | 1136474715 | 2795 | 2800 | 2800 | 2795 | 94 |
| 250 | 20250122 | 142500 | 1136211885 | 2800 | 2800 | 2800 | 2800 | 12 |
| 251 | 20250122 | 142400 | 1136178285 | 2795 | 2795 | 2795 | 2795 | 20 |
| 252 | 20250122 | 142300 | 1136122385 | 2790 | 2790 | 2790 | 2790 | 513 |
| 253 | 20250122 | 142200 | 1134691115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 254 | 20250122 | 142100 | 1134691115 | 2790 | 2790 | 2790 | 2790 | 2720 |
| 255 | 20250122 | 142000 | 1127102315 | 2790 | 2790 | 2790 | 2790 | 0 |
| 256 | 20250122 | 141900 | 1127102315 | 2790 | 2800 | 2800 | 2790 | 4164 |
| 257 | 20250122 | 141800 | 1115467380 | 2800 | 2800 | 2800 | 2800 | 0 |
| 258 | 20250122 | 141700 | 1115467380 | 2800 | 2800 | 2800 | 2800 | 0 |
| 259 | 20250122 | 141600 | 1115467380 | 2800 | 2800 | 2800 | 2800 | 35 |
| 260 | 20250122 | 141500 | 1115369380 | 2800 | 2800 | 2800 | 2800 | 103 |
| 261 | 20250122 | 141400 | 1115080980 | 2795 | 2795 | 2795 | 2795 | 647 |
| 262 | 20250122 | 141300 | 1113272615 | 2800 | 2800 | 2800 | 2800 | 100 |
| 263 | 20250122 | 141200 | 1112992615 | 2800 | 2800 | 2800 | 2800 | 1 |
| 264 | 20250122 | 141100 | 1112989815 | 2795 | 2800 | 2800 | 2795 | 6086 |
| 265 | 20250122 | 141000 | 1095949265 | 2800 | 2800 | 2800 | 2800 | 300 |
| 266 | 20250122 | 140900 | 1095109265 | 2800 | 2805 | 2805 | 2800 | 618 |
| 267 | 20250122 | 140800 | 1093378860 | 2800 | 2800 | 2800 | 2800 | 3 |
| 268 | 20250122 | 140700 | 1093370460 | 2800 | 2800 | 2800 | 2800 | 200 |
| 269 | 20250122 | 140600 | 1092810460 | 2800 | 2800 | 2800 | 2800 | 201 |
| 270 | 20250122 | 140500 | 1092247660 | 2805 | 2805 | 2805 | 2805 | 1272 |
| 271 | 20250122 | 140400 | 1088679700 | 2805 | 2805 | 2805 | 2805 | 2 |
| 272 | 20250122 | 140300 | 1088674090 | 2805 | 2805 | 2805 | 2805 | 18 |
| 273 | 20250122 | 140200 | 1088623600 | 2800 | 2800 | 2805 | 2800 | 3853 |
| 274 | 20250122 | 140100 | 1077816200 | 2800 | 2800 | 2800 | 2800 | 500 |
| 275 | 20250122 | 140000 | 1076416200 | 2800 | 2805 | 2805 | 2800 | 3200 |
| 276 | 20250122 | 135900 | 1067440520 | 2805 | 2805 | 2805 | 2795 | 8969 |
| 277 | 20250122 | 135800 | 1042319765 | 2805 | 2805 | 2805 | 2805 | 22 |
| 278 | 20250122 | 135700 | 1042258055 | 2800 | 2800 | 2805 | 2800 | 1545 |
| 279 | 20250122 | 135600 | 1037931395 | 2800 | 2800 | 2800 | 2800 | 1167 |
| 280 | 20250122 | 135500 | 1034663795 | 2800 | 2805 | 2805 | 2800 | 1791 |
| 281 | 20250122 | 135400 | 1029644615 | 2800 | 2800 | 2800 | 2800 | 12 |
| 282 | 20250122 | 135300 | 1029611015 | 2800 | 2810 | 2810 | 2800 | 2402 |
| 283 | 20250122 | 135200 | 1022873505 | 2810 | 2805 | 2810 | 2805 | 256 |
| 284 | 20250122 | 135100 | 1022155175 | 2805 | 2805 | 2805 | 2805 | 800 |
| 285 | 20250122 | 135000 | 1019911175 | 2800 | 2800 | 2800 | 2800 | 640 |
| 286 | 20250122 | 134900 | 1018119175 | 2810 | 2810 | 2810 | 2810 | 0 |
| 287 | 20250122 | 134800 | 1018119175 | 2810 | 2810 | 2810 | 2810 | 0 |
| 288 | 20250122 | 134700 | 1018119175 | 2810 | 2810 | 2810 | 2810 | 1 |
| 289 | 20250122 | 134600 | 1018116365 | 2800 | 2800 | 2800 | 2800 | 1 |
| 290 | 20250122 | 134500 | 1018113565 | 2800 | 2810 | 2810 | 2800 | 1288 |
| 291 | 20250122 | 134400 | 1014507135 | 2800 | 2800 | 2800 | 2800 | 0 |
| 292 | 20250122 | 134300 | 1014507135 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20250122 | 134200 | 1014507135 | 2800 | 2800 | 2800 | 2800 | 0 |
| 294 | 20250122 | 134100 | 1014507135 | 2800 | 2800 | 2800 | 2800 | 1 |
| 295 | 20250122 | 134000 | 1014504335 | 2800 | 2800 | 2800 | 2800 | 154 |
| 296 | 20250122 | 133900 | 1014073135 | 2800 | 2805 | 2805 | 2800 | 200 |
| 297 | 20250122 | 133800 | 1013513085 | 2810 | 2810 | 2810 | 2810 | 0 |
| 298 | 20250122 | 133700 | 1013513085 | 2810 | 2810 | 2810 | 2810 | 0 |
| 299 | 20250122 | 133600 | 1013513085 | 2810 | 2800 | 2810 | 2800 | 582 |
| 300 | 20250122 | 133500 | 1011883145 | 2800 | 2800 | 2800 | 2800 | 5071 |
| 301 | 20250122 | 133400 | 997684345 | 2800 | 2805 | 2805 | 2800 | 5052 |
| 302 | 20250122 | 133300 | 983513745 | 2805 | 2805 | 2805 | 2805 | 40 |
| 303 | 20250122 | 133200 | 983401545 | 2805 | 2805 | 2805 | 2805 | 0 |
| 304 | 20250122 | 133100 | 983401545 | 2805 | 2810 | 2810 | 2805 | 2893 |
| 305 | 20250122 | 133000 | 975272540 | 2810 | 2810 | 2810 | 2805 | 473 |
| 306 | 20250122 | 132900 | 973943580 | 2810 | 2810 | 2810 | 2810 | 40 |
| 307 | 20250122 | 132800 | 973831180 | 2810 | 2810 | 2810 | 2810 | 619 |
| 308 | 20250122 | 132700 | 972091790 | 2810 | 2810 | 2810 | 2810 | 0 |
| 309 | 20250122 | 132600 | 972091790 | 2810 | 2810 | 2810 | 2810 | 1 |
| 310 | 20250122 | 132500 | 972088980 | 2810 | 2810 | 2810 | 2810 | 39 |
| 311 | 20250122 | 132400 | 971979390 | 2805 | 2805 | 2805 | 2805 | 100 |
| 312 | 20250122 | 132300 | 971698890 | 2810 | 2810 | 2810 | 2810 | 68 |
| 313 | 20250122 | 132200 | 971507810 | 2810 | 2810 | 2810 | 2810 | 1 |
| 314 | 20250122 | 132100 | 971505000 | 2810 | 2810 | 2810 | 2805 | 120 |
| 315 | 20250122 | 132000 | 971167825 | 2810 | 2805 | 2810 | 2805 | 219 |
| 316 | 20250122 | 131900 | 970553480 | 2805 | 2805 | 2805 | 2805 | 0 |
| 317 | 20250122 | 131800 | 970553480 | 2805 | 2805 | 2805 | 2805 | 0 |
| 318 | 20250122 | 131700 | 970553480 | 2805 | 2805 | 2805 | 2805 | 1098 |
| 319 | 20250122 | 131600 | 967473590 | 2805 | 2810 | 2815 | 2805 | 4295 |
| 320 | 20250122 | 131500 | 955400305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 321 | 20250122 | 131400 | 955400305 | 2810 | 2810 | 2810 | 2810 | 10 |
| 322 | 20250122 | 131300 | 955372205 | 2810 | 2810 | 2810 | 2810 | 5 |
| 323 | 20250122 | 131200 | 955358155 | 2805 | 2805 | 2805 | 2805 | 500 |
| 324 | 20250122 | 131100 | 953955655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 325 | 20250122 | 131000 | 953955655 | 2810 | 2810 | 2810 | 2810 | 600 |
| 326 | 20250122 | 130900 | 952269655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 327 | 20250122 | 130800 | 952269655 | 2810 | 2810 | 2810 | 2810 | 1489 |
| 328 | 20250122 | 130700 | 948085565 | 2800 | 2800 | 2800 | 2800 | 0 |
| 329 | 20250122 | 130600 | 948085565 | 2800 | 2800 | 2810 | 2800 | 2648 |
| 330 | 20250122 | 130500 | 940649165 | 2800 | 2805 | 2805 | 2800 | 260 |
| 331 | 20250122 | 130400 | 939920090 | 2805 | 2805 | 2805 | 2805 | 48 |
| 332 | 20250122 | 130300 | 939785450 | 2805 | 2805 | 2805 | 2805 | 452 |
| 333 | 20250122 | 130200 | 938517590 | 2805 | 2805 | 2805 | 2805 | 0 |
| 334 | 20250122 | 130100 | 938517590 | 2805 | 2805 | 2805 | 2805 | 295 |
| 335 | 20250122 | 130000 | 937690115 | 2805 | 2805 | 2805 | 2805 | 94 |
| 336 | 20250122 | 125900 | 937426445 | 2805 | 2805 | 2805 | 2805 | 6 |
| 337 | 20250122 | 125800 | 937409615 | 2805 | 2805 | 2805 | 2805 | 0 |
| 338 | 20250122 | 125700 | 937409615 | 2805 | 2800 | 2805 | 2800 | 4212 |
| 339 | 20250122 | 125600 | 925611015 | 2805 | 2805 | 2805 | 2805 | 20 |
| 340 | 20250122 | 125500 | 925554915 | 2805 | 2805 | 2805 | 2805 | 2721 |
| 341 | 20250122 | 125400 | 917922510 | 2805 | 2805 | 2810 | 2805 | 181 |
| 342 | 20250122 | 125300 | 917414165 | 2805 | 2805 | 2805 | 2805 | 150 |
| 343 | 20250122 | 125200 | 916993415 | 2810 | 2810 | 2810 | 2810 | 0 |
| 344 | 20250122 | 125100 | 916993415 | 2810 | 2810 | 2810 | 2810 | 542 |
| 345 | 20250122 | 125000 | 915470395 | 2810 | 2810 | 2810 | 2810 | 374 |
| 346 | 20250122 | 124900 | 914419455 | 2805 | 2810 | 2815 | 2805 | 490 |
| 347 | 20250122 | 124800 | 913043310 | 2810 | 2810 | 2810 | 2810 | 260 |
| 348 | 20250122 | 124700 | 912312710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 349 | 20250122 | 124600 | 912312710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 350 | 20250122 | 124500 | 912312710 | 2815 | 2815 | 2815 | 2815 | 121 |
| 351 | 20250122 | 124400 | 911972095 | 2815 | 2815 | 2815 | 2815 | 0 |
| 352 | 20250122 | 124300 | 911972095 | 2815 | 2815 | 2815 | 2815 | 134 |
| 353 | 20250122 | 124200 | 911594885 | 2815 | 2815 | 2815 | 2815 | 1 |
| 354 | 20250122 | 124100 | 911592070 | 2815 | 2820 | 2820 | 2815 | 56 |
| 355 | 20250122 | 124000 | 911434400 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20250122 | 123900 | 911434400 | 2820 | 2820 | 2820 | 2820 | 1 |
| 357 | 20250122 | 123800 | 911431580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 358 | 20250122 | 123700 | 911431580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 359 | 20250122 | 123600 | 911431580 | 2805 | 2815 | 2815 | 2805 | 1433 |
| 360 | 20250122 | 123500 | 907397845 | 2815 | 2815 | 2815 | 2815 | 0 |
| 361 | 20250122 | 123400 | 907397845 | 2815 | 2810 | 2815 | 2810 | 6 |
| 362 | 20250122 | 123300 | 907380960 | 2810 | 2810 | 2810 | 2810 | 0 |
| 363 | 20250122 | 123200 | 907380960 | 2810 | 2810 | 2810 | 2810 | 0 |
| 364 | 20250122 | 123100 | 907380960 | 2810 | 2810 | 2810 | 2810 | 6 |
| 365 | 20250122 | 123000 | 907364100 | 2815 | 2815 | 2815 | 2815 | 1 |
| 366 | 20250122 | 122900 | 907361285 | 2810 | 2810 | 2810 | 2810 | 7 |
| 367 | 20250122 | 122800 | 907341615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 368 | 20250122 | 122700 | 907341615 | 2810 | 2810 | 2810 | 2810 | 201 |
| 369 | 20250122 | 122600 | 906776805 | 2810 | 2810 | 2810 | 2810 | 22 |
| 370 | 20250122 | 122500 | 906714985 | 2805 | 2810 | 2810 | 2805 | 919 |
| 371 | 20250122 | 122400 | 904132680 | 2810 | 2810 | 2810 | 2810 | 2 |
| 372 | 20250122 | 122300 | 904127060 | 2810 | 2810 | 2810 | 2810 | 235 |
| 373 | 20250122 | 122200 | 903466710 | 2810 | 2810 | 2810 | 2810 | 105 |
| 374 | 20250122 | 122100 | 903171660 | 2810 | 2810 | 2810 | 2810 | 0 |
| 375 | 20250122 | 122000 | 903171660 | 2810 | 2810 | 2810 | 2810 | 11 |
| 376 | 20250122 | 121900 | 903140750 | 2810 | 2810 | 2810 | 2810 | 5 |
| 377 | 20250122 | 121800 | 903126700 | 2810 | 2810 | 2810 | 2810 | 120 |
| 378 | 20250122 | 121700 | 902789500 | 2820 | 2820 | 2820 | 2820 | 0 |
| 379 | 20250122 | 121600 | 902789500 | 2820 | 2820 | 2820 | 2820 | 0 |
| 380 | 20250122 | 121500 | 902789500 | 2820 | 2810 | 2820 | 2810 | 52 |
| 381 | 20250122 | 121400 | 902643360 | 2820 | 2805 | 2820 | 2805 | 325 |
| 382 | 20250122 | 121300 | 901731395 | 2800 | 2800 | 2800 | 2800 | 557 |
| 383 | 20250122 | 121200 | 900171795 | 2800 | 2820 | 2820 | 2800 | 11610 |
| 384 | 20250122 | 121100 | 867582975 | 2820 | 2820 | 2820 | 2820 | 10 |
| 385 | 20250122 | 121000 | 867554775 | 2815 | 2815 | 2815 | 2815 | 510 |
| 386 | 20250122 | 120900 | 866119125 | 2815 | 2815 | 2815 | 2815 | 140 |
| 387 | 20250122 | 120800 | 865725025 | 2815 | 2815 | 2815 | 2815 | 1322 |
| 388 | 20250122 | 120700 | 862003595 | 2810 | 2810 | 2810 | 2810 | 532 |
| 389 | 20250122 | 120600 | 860508675 | 2815 | 2820 | 2820 | 2815 | 73 |
| 390 | 20250122 | 120500 | 860303030 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 391 | 20250122 | 120400 | 857488030 | 2815 | 2815 | 2815 | 2815 | 450 |
| 392 | 20250122 | 120300 | 856221280 | 2810 | 2815 | 2815 | 2810 | 994 |
| 393 | 20250122 | 120200 | 853424990 | 2815 | 2820 | 2820 | 2815 | 228 |
| 394 | 20250122 | 120100 | 852783080 | 2815 | 2815 | 2815 | 2815 | 50 |
| 395 | 20250122 | 120000 | 852642330 | 2815 | 2815 | 2815 | 2815 | 105 |
| 396 | 20250122 | 115900 | 852346755 | 2820 | 2820 | 2820 | 2820 | 1 |
| 397 | 20250122 | 115800 | 852343935 | 2815 | 2815 | 2815 | 2815 | 44 |
| 398 | 20250122 | 115700 | 852220075 | 2820 | 2820 | 2820 | 2820 | 2 |
| 399 | 20250122 | 115600 | 852214435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20250122 | 115500 | 852214435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 401 | 20250122 | 115400 | 852214435 | 2815 | 2815 | 2815 | 2815 | 752 |
| 402 | 20250122 | 115300 | 850097555 | 2815 | 2815 | 2815 | 2810 | 44 |
| 403 | 20250122 | 115200 | 849973895 | 2815 | 2815 | 2815 | 2815 | 61 |
| 404 | 20250122 | 115100 | 849802180 | 2810 | 2810 | 2810 | 2810 | 50 |
| 405 | 20250122 | 115000 | 849661680 | 2815 | 2815 | 2815 | 2815 | 6 |
| 406 | 20250122 | 114900 | 849644790 | 2810 | 2810 | 2810 | 2810 | 329 |
| 407 | 20250122 | 114800 | 848720300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 408 | 20250122 | 114700 | 848720300 | 2815 | 2815 | 2815 | 2815 | 84 |
| 409 | 20250122 | 114600 | 848483840 | 2810 | 2810 | 2810 | 2810 | 250 |
| 410 | 20250122 | 114500 | 847781340 | 2815 | 2815 | 2815 | 2815 | 62 |
| 411 | 20250122 | 114400 | 847606810 | 2815 | 2815 | 2815 | 2815 | 37 |
| 412 | 20250122 | 114300 | 847502655 | 2815 | 2815 | 2815 | 2815 | 200 |
| 413 | 20250122 | 114200 | 846939655 | 2815 | 2815 | 2815 | 2815 | 50 |
| 414 | 20250122 | 114100 | 846798905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 415 | 20250122 | 114000 | 846798905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 416 | 20250122 | 113900 | 846798905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 417 | 20250122 | 113800 | 846798905 | 2810 | 2810 | 2810 | 2810 | 45 |
| 418 | 20250122 | 113700 | 846672455 | 2810 | 2815 | 2815 | 2810 | 330 |
| 419 | 20250122 | 113600 | 845745150 | 2820 | 2815 | 2825 | 2815 | 1862 |
| 420 | 20250122 | 113500 | 840497340 | 2815 | 2815 | 2815 | 2815 | 328 |
| 421 | 20250122 | 113400 | 839574020 | 2815 | 2815 | 2815 | 2815 | 1 |
| 422 | 20250122 | 113300 | 839571205 | 2815 | 2825 | 2825 | 2815 | 3256 |
| 423 | 20250122 | 113200 | 830401530 | 2820 | 2815 | 2820 | 2815 | 459 |
| 424 | 20250122 | 113100 | 829107445 | 2820 | 2820 | 2820 | 2820 | 955 |
| 425 | 20250122 | 113000 | 826414345 | 2820 | 2820 | 2825 | 2820 | 84 |
| 426 | 20250122 | 112900 | 826177460 | 2820 | 2820 | 2820 | 2820 | 18 |
| 427 | 20250122 | 112800 | 826126700 | 2825 | 2815 | 2825 | 2815 | 548 |
| 428 | 20250122 | 112700 | 824584070 | 2815 | 2820 | 2825 | 2815 | 2548 |
| 429 | 20250122 | 112600 | 817399270 | 2820 | 2820 | 2820 | 2820 | 207 |
| 430 | 20250122 | 112500 | 816815530 | 2820 | 2825 | 2825 | 2820 | 80 |
| 431 | 20250122 | 112400 | 816589830 | 2825 | 2825 | 2825 | 2825 | 0 |
| 432 | 20250122 | 112300 | 816589830 | 2825 | 2825 | 2825 | 2825 | 215 |
| 433 | 20250122 | 112200 | 815982455 | 2825 | 2820 | 2830 | 2820 | 2059 |
| 434 | 20250122 | 112100 | 810165780 | 2825 | 2820 | 2825 | 2820 | 2825 |
| 435 | 20250122 | 112000 | 802196780 | 2820 | 2820 | 2820 | 2820 | 911 |
| 436 | 20250122 | 111900 | 799627760 | 2820 | 2820 | 2820 | 2820 | 15 |
| 437 | 20250122 | 111800 | 799585460 | 2820 | 2820 | 2820 | 2815 | 378 |
| 438 | 20250122 | 111700 | 798521310 | 2815 | 2820 | 2820 | 2815 | 50 |
| 439 | 20250122 | 111600 | 798380510 | 2820 | 2815 | 2820 | 2810 | 6113 |
| 440 | 20250122 | 111500 | 781186890 | 2820 | 2820 | 2825 | 2820 | 1025 |
| 441 | 20250122 | 111400 | 778291390 | 2825 | 2825 | 2825 | 2820 | 1808 |
| 442 | 20250122 | 111300 | 773192790 | 2820 | 2825 | 2830 | 2820 | 4508 |
| 443 | 20250122 | 111200 | 760458180 | 2825 | 2820 | 2825 | 2820 | 4360 |
| 444 | 20250122 | 111100 | 748152095 | 2825 | 2825 | 2825 | 2825 | 6 |
| 445 | 20250122 | 111000 | 748135145 | 2820 | 2820 | 2820 | 2820 | 3672 |
| 446 | 20250122 | 110900 | 737780105 | 2820 | 2820 | 2820 | 2820 | 356 |
| 447 | 20250122 | 110800 | 736776185 | 2820 | 2815 | 2825 | 2815 | 14387 |
| 448 | 20250122 | 110700 | 696223955 | 2815 | 2810 | 2820 | 2810 | 2568 |
| 449 | 20250122 | 110600 | 688995020 | 2815 | 2810 | 2815 | 2800 | 5056 |
| 450 | 20250122 | 110500 | 674816990 | 2815 | 2815 | 2815 | 2815 | 0 |
| 451 | 20250122 | 110400 | 674816990 | 2815 | 2815 | 2815 | 2815 | 1 |
| 452 | 20250122 | 110300 | 674814175 | 2810 | 2815 | 2815 | 2810 | 409 |
| 453 | 20250122 | 110200 | 673664840 | 2810 | 2810 | 2810 | 2810 | 1100 |
| 454 | 20250122 | 110100 | 670573840 | 2815 | 2815 | 2815 | 2815 | 1190 |
| 455 | 20250122 | 110000 | 667223990 | 2815 | 2815 | 2820 | 2810 | 2045 |
| 456 | 20250122 | 105900 | 661473215 | 2815 | 2815 | 2815 | 2815 | 556 |
| 457 | 20250122 | 105800 | 659908075 | 2815 | 2815 | 2815 | 2815 | 1205 |
| 458 | 20250122 | 105700 | 656516000 | 2810 | 2810 | 2810 | 2810 | 536 |
| 459 | 20250122 | 105600 | 655009840 | 2815 | 2810 | 2815 | 2810 | 2293 |
| 460 | 20250122 | 105500 | 648562255 | 2810 | 2815 | 2815 | 2810 | 6 |
| 461 | 20250122 | 105400 | 648545390 | 2810 | 2815 | 2815 | 2810 | 1740 |
| 462 | 20250122 | 105300 | 643647375 | 2815 | 2815 | 2815 | 2815 | 0 |
| 463 | 20250122 | 105200 | 643647375 | 2815 | 2815 | 2815 | 2815 | 1130 |
| 464 | 20250122 | 105100 | 640466425 | 2815 | 2810 | 2820 | 2810 | 4409 |
| 465 | 20250122 | 105000 | 628061330 | 2810 | 2810 | 2810 | 2810 | 505 |
| 466 | 20250122 | 104900 | 626642280 | 2815 | 2810 | 2815 | 2810 | 1001 |
| 467 | 20250122 | 104800 | 623829340 | 2810 | 2805 | 2810 | 2805 | 8212 |
| 468 | 20250122 | 104700 | 600789550 | 2805 | 2800 | 2805 | 2795 | 2157 |
| 469 | 20250122 | 104600 | 594749720 | 2795 | 2795 | 2795 | 2795 | 0 |
| 470 | 20250122 | 104500 | 594749720 | 2795 | 2800 | 2800 | 2795 | 998 |
| 471 | 20250122 | 104400 | 591957770 | 2800 | 2800 | 2805 | 2800 | 275 |
| 472 | 20250122 | 104300 | 591187765 | 2800 | 2805 | 2805 | 2800 | 312 |
| 473 | 20250122 | 104200 | 590314160 | 2800 | 2800 | 2800 | 2800 | 5123 |
| 474 | 20250122 | 104100 | 575969760 | 2805 | 2805 | 2805 | 2805 | 30 |
| 475 | 20250122 | 104000 | 575885610 | 2805 | 2810 | 2810 | 2805 | 1279 |
| 476 | 20250122 | 103900 | 572293010 | 2805 | 2810 | 2810 | 2805 | 5106 |
| 477 | 20250122 | 103800 | 557951175 | 2810 | 2810 | 2810 | 2810 | 31 |
| 478 | 20250122 | 103700 | 557864065 | 2805 | 2805 | 2805 | 2805 | 368 |
| 479 | 20250122 | 103600 | 556831825 | 2805 | 2805 | 2810 | 2805 | 4313 |
| 480 | 20250122 | 103500 | 544733695 | 2805 | 2800 | 2805 | 2800 | 340 |
| 481 | 20250122 | 103400 | 543781195 | 2800 | 2800 | 2800 | 2800 | 63 |
| 482 | 20250122 | 103300 | 543604795 | 2800 | 2795 | 2805 | 2795 | 406 |
| 483 | 20250122 | 103200 | 542469990 | 2800 | 2800 | 2800 | 2800 | 816 |
| 484 | 20250122 | 103100 | 540185190 | 2800 | 2800 | 2800 | 2800 | 1 |
| 485 | 20250122 | 103000 | 540182390 | 2800 | 2800 | 2800 | 2800 | 67 |
| 486 | 20250122 | 102900 | 539994790 | 2800 | 2800 | 2800 | 2800 | 2878 |
| 487 | 20250122 | 102800 | 531936390 | 2800 | 2795 | 2800 | 2795 | 2068 |
| 488 | 20250122 | 102700 | 526156325 | 2790 | 2790 | 2790 | 2790 | 3 |
| 489 | 20250122 | 102600 | 526147955 | 2795 | 2795 | 2795 | 2795 | 833 |
| 490 | 20250122 | 102500 | 523819720 | 2800 | 2800 | 2800 | 2800 | 9 |
| 491 | 20250122 | 102400 | 523794520 | 2800 | 2795 | 2800 | 2795 | 2 |
| 492 | 20250122 | 102300 | 523788925 | 2800 | 2795 | 2800 | 2795 | 55 |
| 493 | 20250122 | 102200 | 523635135 | 2795 | 2800 | 2800 | 2790 | 1179 |
| 494 | 20250122 | 102100 | 520344850 | 2800 | 2800 | 2800 | 2795 | 400 |
| 495 | 20250122 | 102000 | 519226840 | 2795 | 2795 | 2795 | 2795 | 50 |
| 496 | 20250122 | 101900 | 519087090 | 2795 | 2800 | 2800 | 2795 | 4200 |
| 497 | 20250122 | 101800 | 507332590 | 2800 | 2795 | 2800 | 2795 | 19 |
| 498 | 20250122 | 101700 | 507279480 | 2795 | 2790 | 2795 | 2790 | 4 |
| 499 | 20250122 | 101600 | 507268305 | 2800 | 2795 | 2800 | 2795 | 2119 |
| 500 | 20250122 | 101500 | 501345690 | 2795 | 2795 | 2795 | 2795 | 0 |
| 501 | 20250122 | 101400 | 501345690 | 2795 | 2795 | 2795 | 2795 | 857 |
| 502 | 20250122 | 101300 | 498950375 | 2795 | 2795 | 2795 | 2795 | 222 |
| 503 | 20250122 | 101200 | 498329885 | 2795 | 2795 | 2795 | 2790 | 100 |
| 504 | 20250122 | 101100 | 498050635 | 2790 | 2790 | 2795 | 2790 | 12 |
| 505 | 20250122 | 101000 | 498017105 | 2790 | 2790 | 2790 | 2790 | 4692 |
| 506 | 20250122 | 100900 | 484926425 | 2790 | 2790 | 2790 | 2790 | 2 |
| 507 | 20250122 | 100800 | 484920845 | 2790 | 2785 | 2790 | 2785 | 1003 |
| 508 | 20250122 | 100700 | 482127475 | 2790 | 2790 | 2790 | 2790 | 5 |
| 509 | 20250122 | 100600 | 482113525 | 2790 | 2790 | 2790 | 2790 | 6 |
| 510 | 20250122 | 100500 | 482096785 | 2790 | 2790 | 2790 | 2790 | 12 |
| 511 | 20250122 | 100400 | 482063305 | 2780 | 2790 | 2790 | 2780 | 850 |
| 512 | 20250122 | 100300 | 479699360 | 2790 | 2790 | 2790 | 2790 | 6 |
| 513 | 20250122 | 100200 | 479682620 | 2780 | 2785 | 2785 | 2780 | 8500 |
| 514 | 20250122 | 100100 | 456050305 | 2785 | 2785 | 2790 | 2780 | 3046 |
| 515 | 20250122 | 100000 | 447569535 | 2790 | 2795 | 2795 | 2785 | 385 |
| 516 | 20250122 | 095900 | 446497240 | 2790 | 2790 | 2790 | 2790 | 0 |
| 517 | 20250122 | 095800 | 446497240 | 2790 | 2790 | 2790 | 2790 | 2684 |
| 518 | 20250122 | 095700 | 439008880 | 2790 | 2790 | 2790 | 2790 | 301 |
| 519 | 20250122 | 095600 | 438169090 | 2790 | 2790 | 2790 | 2790 | 700 |
| 520 | 20250122 | 095500 | 436216090 | 2800 | 2790 | 2800 | 2790 | 2751 |
| 521 | 20250122 | 095400 | 428532070 | 2795 | 2795 | 2795 | 2795 | 40 |
| 522 | 20250122 | 095300 | 428420270 | 2795 | 2795 | 2795 | 2795 | 683 |
| 523 | 20250122 | 095200 | 426511285 | 2790 | 2790 | 2790 | 2790 | 1513 |
| 524 | 20250122 | 095100 | 422290015 | 2795 | 2795 | 2795 | 2795 | 2 |
| 525 | 20250122 | 095000 | 422284425 | 2795 | 2800 | 2800 | 2795 | 13 |
| 526 | 20250122 | 094900 | 422248040 | 2800 | 2800 | 2800 | 2800 | 11 |
| 527 | 20250122 | 094800 | 422217240 | 2795 | 2800 | 2800 | 2795 | 1479 |
| 528 | 20250122 | 094700 | 418083255 | 2800 | 2800 | 2800 | 2800 | 0 |
| 529 | 20250122 | 094600 | 418083255 | 2800 | 2800 | 2800 | 2800 | 1 |
| 530 | 20250122 | 094500 | 418080455 | 2800 | 2795 | 2800 | 2795 | 689 |
| 531 | 20250122 | 094400 | 416154215 | 2795 | 2795 | 2795 | 2795 | 86 |
| 532 | 20250122 | 094300 | 415913845 | 2790 | 2800 | 2800 | 2790 | 2878 |
| 533 | 20250122 | 094200 | 407873530 | 2800 | 2800 | 2800 | 2800 | 0 |
| 534 | 20250122 | 094100 | 407873530 | 2800 | 2800 | 2800 | 2795 | 299 |
| 535 | 20250122 | 094000 | 407037295 | 2800 | 2800 | 2800 | 2795 | 21 |
| 536 | 20250122 | 093900 | 406978500 | 2800 | 2795 | 2800 | 2795 | 144 |
| 537 | 20250122 | 093800 | 406575500 | 2800 | 2805 | 2805 | 2800 | 20 |
| 538 | 20250122 | 093700 | 406519435 | 2795 | 2790 | 2800 | 2790 | 21184 |
| 539 | 20250122 | 093600 | 347310485 | 2790 | 2785 | 2795 | 2785 | 51 |
| 540 | 20250122 | 093500 | 347168425 | 2795 | 2795 | 2795 | 2790 | 2515 |
| 541 | 20250122 | 093400 | 340149950 | 2795 | 2800 | 2800 | 2795 | 522 |
| 542 | 20250122 | 093300 | 338688360 | 2800 | 2800 | 2800 | 2800 | 183 |
| 543 | 20250122 | 093200 | 338175960 | 2800 | 2795 | 2800 | 2790 | 2845 |
| 544 | 20250122 | 093100 | 330235900 | 2795 | 2800 | 2800 | 2795 | 5943 |
| 545 | 20250122 | 093000 | 313625060 | 2800 | 2800 | 2805 | 2800 | 3058 |
| 546 | 20250122 | 092900 | 305047600 | 2805 | 2800 | 2805 | 2795 | 3759 |
| 547 | 20250122 | 092800 | 294504955 | 2805 | 2805 | 2810 | 2800 | 7139 |
| 548 | 20250122 | 092700 | 274490460 | 2805 | 2795 | 2810 | 2795 | 7027 |
| 549 | 20250122 | 092600 | 254796250 | 2795 | 2790 | 2795 | 2790 | 12521 |
| 550 | 20250122 | 092500 | 219802400 | 2785 | 2785 | 2790 | 2785 | 9367 |
| 551 | 20250122 | 092400 | 193707555 | 2780 | 2780 | 2785 | 2780 | 1229 |
| 552 | 20250122 | 092300 | 190290930 | 2780 | 2785 | 2785 | 2780 | 10675 |
| 553 | 20250122 | 092200 | 160606615 | 2790 | 2775 | 2790 | 2775 | 5598 |
| 554 | 20250122 | 092100 | 145025515 | 2780 | 2780 | 2780 | 2775 | 135 |
| 555 | 20250122 | 092000 | 144650415 | 2775 | 2785 | 2785 | 2775 | 1851 |
| 556 | 20250122 | 091900 | 139512570 | 2775 | 2775 | 2780 | 2775 | 6350 |
| 557 | 20250122 | 091800 | 121860380 | 2780 | 2780 | 2780 | 2775 | 365 |
| 558 | 20250122 | 091700 | 120847480 | 2780 | 2780 | 2780 | 2780 | 455 |
| 559 | 20250122 | 091600 | 119582580 | 2780 | 2780 | 2785 | 2780 | 932 |
| 560 | 20250122 | 091500 | 116991615 | 2780 | 2785 | 2790 | 2775 | 3715 |
| 561 | 20250122 | 091400 | 106669355 | 2780 | 2780 | 2785 | 2780 | 489 |
| 562 | 20250122 | 091300 | 105309045 | 2780 | 2780 | 2780 | 2780 | 739 |
| 563 | 20250122 | 091200 | 103254625 | 2780 | 2780 | 2780 | 2775 | 2351 |
| 564 | 20250122 | 091100 | 96718960 | 2785 | 2780 | 2785 | 2780 | 1935 |
| 565 | 20250122 | 091000 | 91334270 | 2780 | 2785 | 2790 | 2780 | 3228 |
| 566 | 20250122 | 090900 | 82343570 | 2785 | 2775 | 2785 | 2775 | 1143 |
| 567 | 20250122 | 090800 | 79166210 | 2775 | 2785 | 2785 | 2775 | 4775 |
| 568 | 20250122 | 090700 | 65890940 | 2780 | 2780 | 2780 | 2780 | 1476 |
| 569 | 20250122 | 090600 | 61787660 | 2780 | 2780 | 2780 | 2775 | 2051 |
| 570 | 20250122 | 090500 | 56088490 | 2775 | 2775 | 2775 | 2770 | 6845 |
| 571 | 20250122 | 090400 | 37099055 | 2780 | 2780 | 2780 | 2775 | 1083 |
| 572 | 20250122 | 090300 | 34091885 | 2780 | 2785 | 2790 | 2780 | 235 |
| 573 | 20250122 | 090200 | 33438055 | 2780 | 2785 | 2785 | 2780 | 583 |
| 574 | 20250122 | 090100 | 31814415 | 2785 | 2770 | 2790 | 2770 | 3483 |
| 575 | 20250122 | 090000 | 22136050 | 2770 | 2780 | 2780 | 2770 | 7969 |