28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 3 | 20250108 | 184200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20250108 | 184100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20250108 | 184000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20250108 | 183900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20250108 | 183800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20250108 | 183700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20250108 | 183600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20250108 | 183500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20250108 | 183400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20250108 | 183300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20250108 | 183200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20250108 | 183100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20250108 | 183000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20250108 | 182900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20250108 | 182800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20250108 | 182700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20250108 | 182600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20250108 | 182500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20250108 | 182400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20250108 | 182300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20250108 | 182200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20250108 | 182100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20250108 | 182000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20250108 | 181900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20250108 | 181800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20250108 | 181700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20250108 | 181600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20250108 | 181500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20250108 | 181400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20250108 | 181300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 33 | 20250108 | 181200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20250108 | 181100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20250108 | 181000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20250108 | 180900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20250108 | 180800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20250108 | 180700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20250108 | 180600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20250108 | 180500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20250108 | 180400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20250108 | 180300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20250108 | 180200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20250108 | 180100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20250108 | 180000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20250108 | 175900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20250108 | 175800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20250108 | 175700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20250108 | 175600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20250108 | 175500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20250108 | 175400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20250108 | 175300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20250108 | 175200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20250108 | 175100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20250108 | 175000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20250108 | 174900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20250108 | 174800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20250108 | 174700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20250108 | 174600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20250108 | 174500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20250108 | 174400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20250108 | 174300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 63 | 20250108 | 174200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20250108 | 174100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20250108 | 174000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20250108 | 173900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20250108 | 173800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20250108 | 173700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20250108 | 173600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20250108 | 173500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20250108 | 173400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20250108 | 173300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20250108 | 173200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20250108 | 173100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20250108 | 173000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20250108 | 172900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20250108 | 172800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20250108 | 172700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20250108 | 172600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20250108 | 172500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20250108 | 172400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20250108 | 172300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20250108 | 172200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20250108 | 172100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20250108 | 172000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20250108 | 171900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20250108 | 171800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20250108 | 171700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20250108 | 171600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20250108 | 171500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20250108 | 171400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20250108 | 171300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 93 | 20250108 | 171200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20250108 | 171100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20250108 | 171000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20250108 | 170900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20250108 | 170800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20250108 | 170700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20250108 | 170600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20250108 | 170500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20250108 | 170400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20250108 | 170300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20250108 | 170200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20250108 | 170100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20250108 | 170000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20250108 | 165900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20250108 | 165800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20250108 | 165700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20250108 | 165600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20250108 | 165500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20250108 | 165400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20250108 | 165300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20250108 | 165200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20250108 | 165100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20250108 | 165000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20250108 | 164900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20250108 | 164800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20250108 | 164700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20250108 | 164600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20250108 | 164500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20250108 | 164400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20250108 | 164300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 123 | 20250108 | 164200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20250108 | 164100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20250108 | 164000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20250108 | 163900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20250108 | 163800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20250108 | 163700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20250108 | 163600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20250108 | 163500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20250108 | 163400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20250108 | 163300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20250108 | 163200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20250108 | 163100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20250108 | 163000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20250108 | 162900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20250108 | 162800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20250108 | 162700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20250108 | 162600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20250108 | 162500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20250108 | 162400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20250108 | 162300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20250108 | 162200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20250108 | 162100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20250108 | 162000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20250108 | 161900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20250108 | 161800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20250108 | 161700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20250108 | 161600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20250108 | 161500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20250108 | 161400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20250108 | 161300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 153 | 20250108 | 161200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20250108 | 161100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20250108 | 161000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20250108 | 160900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20250108 | 160800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20250108 | 160700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20250108 | 160600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20250108 | 160500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20250108 | 160400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20250108 | 160300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20250108 | 160200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20250108 | 160100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20250108 | 160000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20250108 | 155900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20250108 | 155800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20250108 | 155700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20250108 | 155600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20250108 | 155500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20250108 | 155400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20250108 | 155300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20250108 | 155200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20250108 | 155100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20250108 | 155000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20250108 | 154900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20250108 | 154800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20250108 | 154700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20250108 | 154600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20250108 | 154500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20250108 | 154400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20250108 | 154300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 183 | 20250108 | 154200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20250108 | 154100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20250108 | 154000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20250108 | 153900 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20250108 | 153800 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20250108 | 153700 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20250108 | 153600 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20250108 | 153500 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20250108 | 153400 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20250108 | 153300 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20250108 | 153200 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20250108 | 153100 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20250108 | 153000 | 1241012885 | 2175 | 2175 | 2175 | 2175 | 12356 |
| 196 | 20250108 | 152900 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20250108 | 152800 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20250108 | 152700 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20250108 | 152600 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20250108 | 152500 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20250108 | 152400 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20250108 | 152300 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20250108 | 152200 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20250108 | 152100 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20250108 | 152000 | 1214138585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20250108 | 151900 | 1214138585 | 2175 | 2170 | 2175 | 2170 | 4133 |
| 207 | 20250108 | 151800 | 1205169815 | 2165 | 2165 | 2165 | 2160 | 3268 |
| 208 | 20250108 | 151700 | 1198099095 | 2165 | 2165 | 2165 | 2160 | 301 |
| 209 | 20250108 | 151600 | 1197448335 | 2160 | 2165 | 2165 | 2160 | 9235 |
| 210 | 20250108 | 151500 | 1177500435 | 2165 | 2160 | 2165 | 2160 | 517 |
| 211 | 20250108 | 151400 | 1176382630 | 2160 | 2165 | 2165 | 2160 | 13098 |
| 212 | 20250108 | 151300 | 1148087490 | 2165 | 2165 | 2165 | 2165 | 4147 |
| 213 | 20250108 | 151200 | 1139109235 | 2170 | 2170 | 2170 | 2170 | 44 |
| 214 | 20250108 | 151100 | 1139013755 | 2170 | 2170 | 2170 | 2170 | 155 |
| 215 | 20250108 | 151000 | 1138677405 | 2170 | 2170 | 2170 | 2165 | 5532 |
| 216 | 20250108 | 150900 | 1126698925 | 2170 | 2170 | 2170 | 2170 | 149 |
| 217 | 20250108 | 150800 | 1126375595 | 2165 | 2170 | 2170 | 2165 | 712 |
| 218 | 20250108 | 150700 | 1124833115 | 2165 | 2165 | 2165 | 2165 | 136 |
| 219 | 20250108 | 150600 | 1124538675 | 2165 | 2170 | 2170 | 2165 | 3533 |
| 220 | 20250108 | 150500 | 1116887435 | 2170 | 2170 | 2170 | 2170 | 101 |
| 221 | 20250108 | 150400 | 1116668265 | 2170 | 2175 | 2175 | 2170 | 728 |
| 222 | 20250108 | 150300 | 1115088000 | 2170 | 2170 | 2175 | 2170 | 1801 |
| 223 | 20250108 | 150200 | 1111179600 | 2170 | 2175 | 2175 | 2170 | 301 |
| 224 | 20250108 | 150100 | 1110526425 | 2175 | 2175 | 2175 | 2170 | 4096 |
| 225 | 20250108 | 150000 | 1101638090 | 2170 | 2170 | 2170 | 2170 | 600 |
| 226 | 20250108 | 145900 | 1100336090 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20250108 | 145800 | 1100336090 | 2175 | 2170 | 2175 | 2170 | 371 |
| 228 | 20250108 | 145700 | 1099530920 | 2170 | 2170 | 2170 | 2170 | 200 |
| 229 | 20250108 | 145600 | 1099096920 | 2170 | 2170 | 2170 | 2170 | 0 |
| 230 | 20250108 | 145500 | 1099096920 | 2170 | 2170 | 2170 | 2170 | 25 |
| 231 | 20250108 | 145400 | 1099042670 | 2175 | 2175 | 2175 | 2175 | 2 |
| 232 | 20250108 | 145300 | 1099038320 | 2175 | 2170 | 2180 | 2170 | 7344 |
| 233 | 20250108 | 145200 | 1083074725 | 2170 | 2170 | 2170 | 2170 | 80 |
| 234 | 20250108 | 145100 | 1082901125 | 2170 | 2175 | 2175 | 2170 | 101 |
| 235 | 20250108 | 145000 | 1082681950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 236 | 20250108 | 144900 | 1082681950 | 2175 | 2175 | 2175 | 2175 | 125 |
| 237 | 20250108 | 144800 | 1082410075 | 2175 | 2175 | 2175 | 2175 | 52 |
| 238 | 20250108 | 144700 | 1082296975 | 2170 | 2175 | 2175 | 2165 | 208 |
| 239 | 20250108 | 144600 | 1081845570 | 2175 | 2175 | 2175 | 2175 | 11 |
| 240 | 20250108 | 144500 | 1081821645 | 2170 | 2175 | 2175 | 2170 | 500 |
| 241 | 20250108 | 144400 | 1080736095 | 2170 | 2175 | 2180 | 2170 | 501 |
| 242 | 20250108 | 144300 | 1079644425 | 2180 | 2180 | 2180 | 2180 | 659 |
| 243 | 20250108 | 144200 | 1078207805 | 2180 | 2180 | 2180 | 2180 | 10 |
| 244 | 20250108 | 144100 | 1078186005 | 2180 | 2180 | 2180 | 2180 | 24 |
| 245 | 20250108 | 144000 | 1078133685 | 2175 | 2180 | 2180 | 2175 | 2694 |
| 246 | 20250108 | 143900 | 1072274085 | 2180 | 2180 | 2180 | 2180 | 1138 |
| 247 | 20250108 | 143800 | 1069793245 | 2180 | 2180 | 2180 | 2180 | 1097 |
| 248 | 20250108 | 143700 | 1067401785 | 2180 | 2175 | 2180 | 2175 | 9 |
| 249 | 20250108 | 143600 | 1067382170 | 2175 | 2175 | 2180 | 2175 | 2160 |
| 250 | 20250108 | 143500 | 1062683620 | 2175 | 2180 | 2180 | 2175 | 3191 |
| 251 | 20250108 | 143400 | 1055731980 | 2180 | 2180 | 2180 | 2180 | 210 |
| 252 | 20250108 | 143300 | 1055274180 | 2175 | 2170 | 2175 | 2170 | 9763 |
| 253 | 20250108 | 143200 | 1034065665 | 2170 | 2170 | 2170 | 2170 | 3015 |
| 254 | 20250108 | 143100 | 1027523115 | 2170 | 2165 | 2175 | 2165 | 10991 |
| 255 | 20250108 | 143000 | 1003670720 | 2170 | 2170 | 2170 | 2170 | 6 |
| 256 | 20250108 | 142900 | 1003657700 | 2170 | 2170 | 2170 | 2170 | 490 |
| 257 | 20250108 | 142800 | 1002594400 | 2170 | 2170 | 2170 | 2170 | 500 |
| 258 | 20250108 | 142700 | 1001509400 | 2170 | 2165 | 2170 | 2165 | 5088 |
| 259 | 20250108 | 142600 | 990490335 | 2165 | 2160 | 2165 | 2160 | 400 |
| 260 | 20250108 | 142500 | 989624835 | 2165 | 2165 | 2165 | 2165 | 332 |
| 261 | 20250108 | 142400 | 988906055 | 2160 | 2160 | 2160 | 2160 | 3970 |
| 262 | 20250108 | 142300 | 980330855 | 2160 | 2160 | 2160 | 2160 | 4000 |
| 263 | 20250108 | 142200 | 971690855 | 2160 | 2160 | 2160 | 2160 | 0 |
| 264 | 20250108 | 142100 | 971690855 | 2160 | 2165 | 2165 | 2160 | 1009 |
| 265 | 20250108 | 142000 | 969508840 | 2165 | 2165 | 2165 | 2165 | 10 |
| 266 | 20250108 | 141900 | 969487190 | 2165 | 2160 | 2165 | 2160 | 163 |
| 267 | 20250108 | 141800 | 969134535 | 2160 | 2160 | 2160 | 2160 | 16 |
| 268 | 20250108 | 141700 | 969099975 | 2160 | 2165 | 2165 | 2160 | 460 |
| 269 | 20250108 | 141600 | 968104160 | 2165 | 2165 | 2165 | 2165 | 0 |
| 270 | 20250108 | 141500 | 968104160 | 2165 | 2165 | 2165 | 2165 | 400 |
| 271 | 20250108 | 141400 | 967238160 | 2165 | 2160 | 2165 | 2160 | 125 |
| 272 | 20250108 | 141300 | 966968035 | 2160 | 2160 | 2160 | 2160 | 101 |
| 273 | 20250108 | 141200 | 966749875 | 2160 | 2160 | 2160 | 2160 | 11078 |
| 274 | 20250108 | 141100 | 942821395 | 2165 | 2165 | 2165 | 2165 | 0 |
| 275 | 20250108 | 141000 | 942821395 | 2165 | 2165 | 2165 | 2165 | 530 |
| 276 | 20250108 | 140900 | 941673945 | 2165 | 2165 | 2165 | 2165 | 25 |
| 277 | 20250108 | 140800 | 941619820 | 2165 | 2165 | 2165 | 2165 | 4 |
| 278 | 20250108 | 140700 | 941611160 | 2165 | 2165 | 2165 | 2165 | 20 |
| 279 | 20250108 | 140600 | 941567860 | 2165 | 2165 | 2165 | 2165 | 772 |
| 280 | 20250108 | 140500 | 939896480 | 2165 | 2165 | 2165 | 2165 | 1221 |
| 281 | 20250108 | 140400 | 937253015 | 2165 | 2165 | 2165 | 2165 | 101 |
| 282 | 20250108 | 140300 | 937034350 | 2165 | 2165 | 2165 | 2165 | 121 |
| 283 | 20250108 | 140200 | 936772385 | 2165 | 2165 | 2165 | 2165 | 1102 |
| 284 | 20250108 | 140100 | 934386555 | 2165 | 2165 | 2170 | 2165 | 4629 |
| 285 | 20250108 | 140000 | 924364715 | 2160 | 2165 | 2165 | 2160 | 157 |
| 286 | 20250108 | 135900 | 924025545 | 2165 | 2165 | 2165 | 2165 | 0 |
| 287 | 20250108 | 135800 | 924025545 | 2165 | 2165 | 2165 | 2165 | 100 |
| 288 | 20250108 | 135700 | 923809045 | 2165 | 2160 | 2165 | 2160 | 430 |
| 289 | 20250108 | 135600 | 922880240 | 2160 | 2160 | 2160 | 2160 | 650 |
| 290 | 20250108 | 135500 | 921476240 | 2165 | 2165 | 2165 | 2165 | 893 |
| 291 | 20250108 | 135400 | 919542895 | 2170 | 2165 | 2170 | 2165 | 3764 |
| 292 | 20250108 | 135300 | 911391230 | 2165 | 2165 | 2165 | 2165 | 0 |
| 293 | 20250108 | 135200 | 911391230 | 2165 | 2165 | 2165 | 2165 | 0 |
| 294 | 20250108 | 135100 | 911391230 | 2165 | 2160 | 2165 | 2160 | 1659 |
| 295 | 20250108 | 135000 | 907807640 | 2160 | 2160 | 2160 | 2160 | 9 |
| 296 | 20250108 | 134900 | 907788200 | 2160 | 2160 | 2160 | 2155 | 568 |
| 297 | 20250108 | 134800 | 906562045 | 2155 | 2155 | 2155 | 2155 | 0 |
| 298 | 20250108 | 134700 | 906562045 | 2155 | 2160 | 2160 | 2155 | 2 |
| 299 | 20250108 | 134600 | 906557730 | 2155 | 2160 | 2160 | 2155 | 4 |
| 300 | 20250108 | 134500 | 906549095 | 2160 | 2160 | 2160 | 2160 | 11 |
| 301 | 20250108 | 134400 | 906525335 | 2155 | 2155 | 2155 | 2155 | 0 |
| 302 | 20250108 | 134300 | 906525335 | 2155 | 2160 | 2160 | 2155 | 154 |
| 303 | 20250108 | 134200 | 906192965 | 2160 | 2160 | 2160 | 2160 | 1 |
| 304 | 20250108 | 134100 | 906190805 | 2155 | 2155 | 2155 | 2155 | 53 |
| 305 | 20250108 | 134000 | 906076590 | 2155 | 2155 | 2155 | 2155 | 0 |
| 306 | 20250108 | 133900 | 906076590 | 2155 | 2155 | 2155 | 2155 | 498 |
| 307 | 20250108 | 133800 | 905003400 | 2160 | 2160 | 2160 | 2155 | 302 |
| 308 | 20250108 | 133700 | 904351870 | 2160 | 2160 | 2160 | 2160 | 0 |
| 309 | 20250108 | 133600 | 904351870 | 2160 | 2160 | 2165 | 2160 | 8218 |
| 310 | 20250108 | 133500 | 886600965 | 2160 | 2160 | 2160 | 2160 | 3870 |
| 311 | 20250108 | 133400 | 878241765 | 2160 | 2160 | 2160 | 2160 | 0 |
| 312 | 20250108 | 133300 | 878241765 | 2160 | 2160 | 2160 | 2160 | 103 |
| 313 | 20250108 | 133200 | 878019285 | 2160 | 2160 | 2160 | 2160 | 1 |
| 314 | 20250108 | 133100 | 878017125 | 2150 | 2155 | 2160 | 2150 | 1402 |
| 315 | 20250108 | 133000 | 874990565 | 2155 | 2155 | 2155 | 2155 | 440 |
| 316 | 20250108 | 132900 | 874042365 | 2155 | 2155 | 2155 | 2155 | 965 |
| 317 | 20250108 | 132800 | 871962790 | 2150 | 2155 | 2155 | 2150 | 1214 |
| 318 | 20250108 | 132700 | 869352620 | 2155 | 2160 | 2160 | 2155 | 13 |
| 319 | 20250108 | 132600 | 869324555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 320 | 20250108 | 132500 | 869324555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 321 | 20250108 | 132400 | 869324555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 322 | 20250108 | 132300 | 869324555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 323 | 20250108 | 132200 | 869324555 | 2160 | 2155 | 2160 | 2155 | 224 |
| 324 | 20250108 | 132100 | 868841830 | 2160 | 2160 | 2160 | 2160 | 472 |
| 325 | 20250108 | 132000 | 867822310 | 2160 | 2155 | 2160 | 2155 | 480 |
| 326 | 20250108 | 131900 | 866787645 | 2160 | 2160 | 2160 | 2160 | 0 |
| 327 | 20250108 | 131800 | 866787645 | 2160 | 2160 | 2160 | 2160 | 274 |
| 328 | 20250108 | 131700 | 866195805 | 2160 | 2160 | 2160 | 2160 | 339 |
| 329 | 20250108 | 131600 | 865463565 | 2155 | 2150 | 2160 | 2150 | 2099 |
| 330 | 20250108 | 131500 | 860944705 | 2155 | 2150 | 2155 | 2150 | 87 |
| 331 | 20250108 | 131400 | 860757650 | 2155 | 2155 | 2155 | 2155 | 0 |
| 332 | 20250108 | 131300 | 860757650 | 2155 | 2155 | 2155 | 2155 | 0 |
| 333 | 20250108 | 131200 | 860757650 | 2155 | 2155 | 2155 | 2155 | 220 |
| 334 | 20250108 | 131100 | 860283550 | 2155 | 2155 | 2155 | 2155 | 41 |
| 335 | 20250108 | 131000 | 860195195 | 2155 | 2155 | 2155 | 2150 | 21 |
| 336 | 20250108 | 130900 | 860149990 | 2155 | 2155 | 2155 | 2155 | 5 |
| 337 | 20250108 | 130800 | 860139215 | 2145 | 2150 | 2150 | 2145 | 10001 |
| 338 | 20250108 | 130700 | 838671150 | 2155 | 2155 | 2155 | 2155 | 0 |
| 339 | 20250108 | 130600 | 838671150 | 2155 | 2150 | 2155 | 2150 | 78 |
| 340 | 20250108 | 130500 | 838503435 | 2155 | 2155 | 2155 | 2155 | 0 |
| 341 | 20250108 | 130400 | 838503435 | 2155 | 2150 | 2155 | 2150 | 19 |
| 342 | 20250108 | 130300 | 838462580 | 2155 | 2155 | 2155 | 2155 | 11 |
| 343 | 20250108 | 130200 | 838438875 | 2155 | 2155 | 2155 | 2155 | 3 |
| 344 | 20250108 | 130100 | 838432410 | 2155 | 2155 | 2155 | 2155 | 994 |
| 345 | 20250108 | 130000 | 836290340 | 2155 | 2155 | 2155 | 2155 | 18 |
| 346 | 20250108 | 125900 | 836251550 | 2155 | 2150 | 2155 | 2150 | 2205 |
| 347 | 20250108 | 125800 | 831510780 | 2150 | 2150 | 2150 | 2150 | 0 |
| 348 | 20250108 | 125700 | 831510780 | 2150 | 2150 | 2150 | 2150 | 6 |
| 349 | 20250108 | 125600 | 831497880 | 2155 | 2155 | 2155 | 2155 | 5 |
| 350 | 20250108 | 125500 | 831487105 | 2155 | 2155 | 2155 | 2155 | 2850 |
| 351 | 20250108 | 125400 | 825345355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 352 | 20250108 | 125300 | 825345355 | 2160 | 2160 | 2160 | 2160 | 1 |
| 353 | 20250108 | 125200 | 825343195 | 2160 | 2155 | 2160 | 2155 | 159 |
| 354 | 20250108 | 125100 | 825000545 | 2155 | 2155 | 2155 | 2155 | 301 |
| 355 | 20250108 | 125000 | 824351890 | 2155 | 2155 | 2155 | 2155 | 0 |
| 356 | 20250108 | 124900 | 824351890 | 2155 | 2155 | 2155 | 2155 | 323 |
| 357 | 20250108 | 124800 | 823655825 | 2150 | 2150 | 2150 | 2150 | 350 |
| 358 | 20250108 | 124700 | 822903325 | 2150 | 2150 | 2150 | 2150 | 0 |
| 359 | 20250108 | 124600 | 822903325 | 2150 | 2150 | 2150 | 2150 | 100 |
| 360 | 20250108 | 124500 | 822688325 | 2155 | 2155 | 2155 | 2155 | 20 |
| 361 | 20250108 | 124400 | 822645225 | 2160 | 2160 | 2160 | 2160 | 0 |
| 362 | 20250108 | 124300 | 822645225 | 2160 | 2160 | 2160 | 2160 | 63 |
| 363 | 20250108 | 124200 | 822509145 | 2160 | 2150 | 2160 | 2150 | 103 |
| 364 | 20250108 | 124100 | 822287685 | 2150 | 2150 | 2150 | 2150 | 0 |
| 365 | 20250108 | 124000 | 822287685 | 2150 | 2150 | 2160 | 2150 | 2812 |
| 366 | 20250108 | 123900 | 816241875 | 2155 | 2150 | 2155 | 2150 | 7 |
| 367 | 20250108 | 123800 | 816226800 | 2150 | 2150 | 2150 | 2150 | 1548 |
| 368 | 20250108 | 123700 | 812898600 | 2160 | 2160 | 2160 | 2160 | 0 |
| 369 | 20250108 | 123600 | 812898600 | 2160 | 2160 | 2160 | 2160 | 10 |
| 370 | 20250108 | 123500 | 812877000 | 2160 | 2160 | 2160 | 2160 | 1 |
| 371 | 20250108 | 123400 | 812874840 | 2150 | 2150 | 2150 | 2150 | 21 |
| 372 | 20250108 | 123300 | 812829690 | 2155 | 2155 | 2155 | 2155 | 2344 |
| 373 | 20250108 | 123200 | 807778370 | 2160 | 2160 | 2160 | 2160 | 0 |
| 374 | 20250108 | 123100 | 807778370 | 2160 | 2165 | 2165 | 2160 | 149 |
| 375 | 20250108 | 123000 | 807456525 | 2160 | 2160 | 2160 | 2160 | 567 |
| 376 | 20250108 | 122900 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 377 | 20250108 | 122800 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 378 | 20250108 | 122700 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 379 | 20250108 | 122600 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 380 | 20250108 | 122500 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 381 | 20250108 | 122400 | 806231805 | 2165 | 2165 | 2165 | 2165 | 0 |
| 382 | 20250108 | 122300 | 806231805 | 2165 | 2165 | 2165 | 2165 | 1 |
| 383 | 20250108 | 122200 | 806229640 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 384 | 20250108 | 122100 | 804069640 | 2165 | 2165 | 2165 | 2165 | 0 |
| 385 | 20250108 | 122000 | 804069640 | 2165 | 2165 | 2165 | 2165 | 5 |
| 386 | 20250108 | 121900 | 804058815 | 2165 | 2165 | 2165 | 2155 | 36 |
| 387 | 20250108 | 121800 | 803980905 | 2165 | 2165 | 2165 | 2165 | 161 |
| 388 | 20250108 | 121700 | 803632340 | 2160 | 2160 | 2160 | 2160 | 1099 |
| 389 | 20250108 | 121600 | 801258500 | 2155 | 2155 | 2155 | 2155 | 1 |
| 390 | 20250108 | 121500 | 801256345 | 2160 | 2160 | 2160 | 2160 | 200 |
| 391 | 20250108 | 121400 | 800824345 | 2160 | 2155 | 2160 | 2155 | 8542 |
| 392 | 20250108 | 121300 | 782416115 | 2155 | 2155 | 2155 | 2155 | 500 |
| 393 | 20250108 | 121200 | 781338615 | 2155 | 2155 | 2155 | 2155 | 180 |
| 394 | 20250108 | 121100 | 780950715 | 2160 | 2165 | 2170 | 2160 | 3460 |
| 395 | 20250108 | 121000 | 773468435 | 2165 | 2165 | 2165 | 2165 | 1059 |
| 396 | 20250108 | 120900 | 771175700 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 397 | 20250108 | 120800 | 766845700 | 2165 | 2165 | 2165 | 2160 | 227 |
| 398 | 20250108 | 120700 | 766354580 | 2165 | 2165 | 2165 | 2165 | 1 |
| 399 | 20250108 | 120600 | 766352415 | 2165 | 2165 | 2165 | 2165 | 5 |
| 400 | 20250108 | 120500 | 766341590 | 2155 | 2155 | 2155 | 2155 | 170 |
| 401 | 20250108 | 120400 | 765975240 | 2165 | 2165 | 2165 | 2165 | 225 |
| 402 | 20250108 | 120300 | 765488115 | 2165 | 2160 | 2165 | 2160 | 552 |
| 403 | 20250108 | 120200 | 764295785 | 2160 | 2160 | 2160 | 2160 | 151 |
| 404 | 20250108 | 120100 | 763969625 | 2160 | 2160 | 2160 | 2160 | 228 |
| 405 | 20250108 | 120000 | 763477145 | 2160 | 2150 | 2160 | 2150 | 3500 |
| 406 | 20250108 | 115900 | 755927145 | 2150 | 2150 | 2160 | 2150 | 491 |
| 407 | 20250108 | 115800 | 754871485 | 2150 | 2150 | 2150 | 2150 | 418 |
| 408 | 20250108 | 115700 | 753972785 | 2150 | 2150 | 2150 | 2150 | 0 |
| 409 | 20250108 | 115600 | 753972785 | 2150 | 2150 | 2150 | 2150 | 38 |
| 410 | 20250108 | 115500 | 753891085 | 2150 | 2150 | 2150 | 2150 | 0 |
| 411 | 20250108 | 115400 | 753891085 | 2150 | 2150 | 2150 | 2150 | 0 |
| 412 | 20250108 | 115300 | 753891085 | 2150 | 2150 | 2150 | 2150 | 125 |
| 413 | 20250108 | 115200 | 753622335 | 2145 | 2145 | 2145 | 2145 | 256 |
| 414 | 20250108 | 115100 | 753073215 | 2150 | 2150 | 2150 | 2150 | 5 |
| 415 | 20250108 | 115000 | 753062465 | 2145 | 2145 | 2145 | 2145 | 0 |
| 416 | 20250108 | 114900 | 753062465 | 2145 | 2150 | 2150 | 2145 | 3091 |
| 417 | 20250108 | 114800 | 746426245 | 2150 | 2150 | 2150 | 2150 | 2119 |
| 418 | 20250108 | 114700 | 741870395 | 2150 | 2160 | 2160 | 2150 | 491 |
| 419 | 20250108 | 114600 | 740812235 | 2160 | 2160 | 2160 | 2160 | 0 |
| 420 | 20250108 | 114500 | 740812235 | 2160 | 2150 | 2160 | 2150 | 511 |
| 421 | 20250108 | 114400 | 739713485 | 2155 | 2155 | 2155 | 2155 | 95 |
| 422 | 20250108 | 114300 | 739508760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 423 | 20250108 | 114200 | 739508760 | 2160 | 2160 | 2160 | 2160 | 2052 |
| 424 | 20250108 | 114100 | 735076440 | 2155 | 2155 | 2155 | 2155 | 0 |
| 425 | 20250108 | 114000 | 735076440 | 2155 | 2160 | 2160 | 2155 | 68 |
| 426 | 20250108 | 113900 | 734929895 | 2150 | 2155 | 2155 | 2150 | 1020 |
| 427 | 20250108 | 113800 | 732731895 | 2150 | 2150 | 2150 | 2150 | 0 |
| 428 | 20250108 | 113700 | 732731895 | 2150 | 2150 | 2150 | 2150 | 0 |
| 429 | 20250108 | 113600 | 732731895 | 2150 | 2155 | 2155 | 2150 | 263 |
| 430 | 20250108 | 113500 | 732166435 | 2155 | 2155 | 2155 | 2155 | 2720 |
| 431 | 20250108 | 113400 | 726304835 | 2160 | 2160 | 2160 | 2160 | 235 |
| 432 | 20250108 | 113300 | 725797235 | 2165 | 2160 | 2165 | 2160 | 5101 |
| 433 | 20250108 | 113200 | 714778770 | 2150 | 2150 | 2150 | 2150 | 291 |
| 434 | 20250108 | 113100 | 714153120 | 2150 | 2150 | 2150 | 2150 | 443 |
| 435 | 20250108 | 113000 | 713200670 | 2150 | 2150 | 2160 | 2150 | 335 |
| 436 | 20250108 | 112900 | 712479330 | 2160 | 2155 | 2160 | 2155 | 632 |
| 437 | 20250108 | 112800 | 711116225 | 2160 | 2160 | 2160 | 2160 | 0 |
| 438 | 20250108 | 112700 | 711116225 | 2160 | 2160 | 2160 | 2160 | 0 |
| 439 | 20250108 | 112600 | 711116225 | 2160 | 2160 | 2160 | 2160 | 11 |
| 440 | 20250108 | 112500 | 711092465 | 2155 | 2155 | 2155 | 2155 | 119 |
| 441 | 20250108 | 112400 | 710836020 | 2155 | 2155 | 2155 | 2155 | 602 |
| 442 | 20250108 | 112300 | 709538710 | 2155 | 2155 | 2155 | 2155 | 0 |
| 443 | 20250108 | 112200 | 709538710 | 2155 | 2155 | 2155 | 2155 | 150 |
| 444 | 20250108 | 112100 | 709215460 | 2160 | 2160 | 2165 | 2160 | 3058 |
| 445 | 20250108 | 112000 | 702610155 | 2160 | 2150 | 2160 | 2150 | 157 |
| 446 | 20250108 | 111900 | 702272035 | 2155 | 2155 | 2155 | 2155 | 115 |
| 447 | 20250108 | 111800 | 702024210 | 2155 | 2160 | 2160 | 2155 | 496 |
| 448 | 20250108 | 111700 | 700955325 | 2155 | 2155 | 2155 | 2155 | 100 |
| 449 | 20250108 | 111600 | 700739825 | 2150 | 2150 | 2150 | 2150 | 10 |
| 450 | 20250108 | 111500 | 700718325 | 2160 | 2155 | 2160 | 2155 | 1029 |
| 451 | 20250108 | 111400 | 698500825 | 2155 | 2155 | 2155 | 2155 | 257 |
| 452 | 20250108 | 111300 | 697946990 | 2160 | 2160 | 2160 | 2160 | 21 |
| 453 | 20250108 | 111200 | 697901630 | 2150 | 2150 | 2150 | 2150 | 685 |
| 454 | 20250108 | 111100 | 696428880 | 2155 | 2150 | 2155 | 2150 | 321 |
| 455 | 20250108 | 111000 | 695737355 | 2160 | 2160 | 2160 | 2160 | 231 |
| 456 | 20250108 | 110900 | 695238395 | 2160 | 2155 | 2160 | 2150 | 1243 |
| 457 | 20250108 | 110800 | 692559730 | 2150 | 2155 | 2155 | 2150 | 10 |
| 458 | 20250108 | 110700 | 692538225 | 2155 | 2155 | 2155 | 2155 | 0 |
| 459 | 20250108 | 110600 | 692538225 | 2155 | 2155 | 2155 | 2155 | 200 |
| 460 | 20250108 | 110500 | 692107225 | 2155 | 2150 | 2155 | 2150 | 865 |
| 461 | 20250108 | 110400 | 690245975 | 2155 | 2155 | 2155 | 2155 | 0 |
| 462 | 20250108 | 110300 | 690245975 | 2155 | 2155 | 2155 | 2155 | 50 |
| 463 | 20250108 | 110200 | 690138225 | 2155 | 2155 | 2155 | 2155 | 35 |
| 464 | 20250108 | 110100 | 690062800 | 2155 | 2160 | 2160 | 2150 | 166 |
| 465 | 20250108 | 110000 | 689704500 | 2160 | 2155 | 2160 | 2155 | 1618 |
| 466 | 20250108 | 105900 | 686216545 | 2160 | 2155 | 2160 | 2155 | 1056 |
| 467 | 20250108 | 105800 | 683940860 | 2155 | 2155 | 2155 | 2150 | 336 |
| 468 | 20250108 | 105700 | 683217785 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 469 | 20250108 | 105600 | 681067785 | 2155 | 2155 | 2155 | 2155 | 0 |
| 470 | 20250108 | 105500 | 681067785 | 2155 | 2150 | 2155 | 2150 | 2133 |
| 471 | 20250108 | 105400 | 676481830 | 2150 | 2140 | 2150 | 2140 | 46 |
| 472 | 20250108 | 105300 | 676383370 | 2145 | 2140 | 2145 | 2135 | 14337 |
| 473 | 20250108 | 105200 | 645717820 | 2150 | 2145 | 2150 | 2140 | 358 |
| 474 | 20250108 | 105100 | 644949230 | 2145 | 2145 | 2145 | 2140 | 381 |
| 475 | 20250108 | 105000 | 644131990 | 2140 | 2145 | 2150 | 2140 | 4729 |
| 476 | 20250108 | 104900 | 633988280 | 2140 | 2140 | 2150 | 2140 | 8473 |
| 477 | 20250108 | 104800 | 615836625 | 2145 | 2145 | 2145 | 2140 | 509 |
| 478 | 20250108 | 104700 | 614747320 | 2140 | 2145 | 2145 | 2140 | 5 |
| 479 | 20250108 | 104600 | 614736610 | 2145 | 2145 | 2145 | 2140 | 7009 |
| 480 | 20250108 | 104500 | 599702310 | 2145 | 2145 | 2145 | 2145 | 941 |
| 481 | 20250108 | 104400 | 597683865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 482 | 20250108 | 104300 | 597683865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 483 | 20250108 | 104200 | 597683865 | 2150 | 2140 | 2150 | 2140 | 289 |
| 484 | 20250108 | 104100 | 597063945 | 2145 | 2150 | 2150 | 2145 | 23 |
| 485 | 20250108 | 104000 | 597014590 | 2145 | 2145 | 2145 | 2145 | 94 |
| 486 | 20250108 | 103900 | 596812960 | 2145 | 2145 | 2145 | 2140 | 674 |
| 487 | 20250108 | 103800 | 595370150 | 2150 | 2150 | 2150 | 2140 | 1350 |
| 488 | 20250108 | 103700 | 592476055 | 2150 | 2150 | 2150 | 2150 | 2 |
| 489 | 20250108 | 103600 | 592471755 | 2145 | 2145 | 2145 | 2145 | 1062 |
| 490 | 20250108 | 103500 | 590193765 | 2135 | 2135 | 2135 | 2135 | 0 |
| 491 | 20250108 | 103400 | 590193765 | 2135 | 2140 | 2145 | 2135 | 1302 |
| 492 | 20250108 | 103300 | 587411975 | 2130 | 2140 | 2140 | 2130 | 5 |
| 493 | 20250108 | 103200 | 587401285 | 2140 | 2135 | 2140 | 2130 | 1071 |
| 494 | 20250108 | 103100 | 585119485 | 2140 | 2140 | 2140 | 2135 | 14 |
| 495 | 20250108 | 103000 | 585089530 | 2145 | 2145 | 2145 | 2145 | 201 |
| 496 | 20250108 | 102900 | 584658385 | 2140 | 2130 | 2140 | 2130 | 541 |
| 497 | 20250108 | 102800 | 583501055 | 2130 | 2145 | 2145 | 2130 | 1133 |
| 498 | 20250108 | 102700 | 581078515 | 2145 | 2145 | 2145 | 2145 | 1 |
| 499 | 20250108 | 102600 | 581076370 | 2140 | 2140 | 2140 | 2140 | 67 |
| 500 | 20250108 | 102500 | 580932990 | 2145 | 2145 | 2145 | 2135 | 32 |
| 501 | 20250108 | 102400 | 580864360 | 2145 | 2140 | 2145 | 2130 | 2005 |
| 502 | 20250108 | 102300 | 576581675 | 2130 | 2130 | 2130 | 2130 | 204 |
| 503 | 20250108 | 102200 | 576147155 | 2130 | 2135 | 2140 | 2130 | 3460 |
| 504 | 20250108 | 102100 | 568774660 | 2135 | 2135 | 2135 | 2130 | 546 |
| 505 | 20250108 | 102000 | 567611595 | 2135 | 2135 | 2135 | 2135 | 1484 |
| 506 | 20250108 | 101900 | 564443255 | 2140 | 2140 | 2140 | 2140 | 5 |
| 507 | 20250108 | 101800 | 564432555 | 2140 | 2135 | 2140 | 2135 | 2352 |
| 508 | 20250108 | 101700 | 559410960 | 2130 | 2135 | 2135 | 2130 | 353 |
| 509 | 20250108 | 101600 | 558657330 | 2135 | 2135 | 2140 | 2130 | 2888 |
| 510 | 20250108 | 101500 | 552493700 | 2135 | 2140 | 2140 | 2135 | 3178 |
| 511 | 20250108 | 101400 | 545708665 | 2145 | 2145 | 2145 | 2145 | 2 |
| 512 | 20250108 | 101300 | 545704375 | 2145 | 2145 | 2145 | 2145 | 7 |
| 513 | 20250108 | 101200 | 545689360 | 2145 | 2145 | 2145 | 2145 | 0 |
| 514 | 20250108 | 101100 | 545689360 | 2145 | 2140 | 2145 | 2135 | 2007 |
| 515 | 20250108 | 101000 | 541394355 | 2140 | 2140 | 2140 | 2140 | 4 |
| 516 | 20250108 | 100900 | 541385795 | 2140 | 2140 | 2140 | 2140 | 1 |
| 517 | 20250108 | 100800 | 541383655 | 2140 | 2135 | 2140 | 2135 | 101 |
| 518 | 20250108 | 100700 | 541168015 | 2140 | 2135 | 2140 | 2135 | 2541 |
| 519 | 20250108 | 100600 | 535742970 | 2135 | 2130 | 2135 | 2130 | 1421 |
| 520 | 20250108 | 100500 | 532713740 | 2130 | 2130 | 2130 | 2130 | 204 |
| 521 | 20250108 | 100400 | 532279220 | 2130 | 2130 | 2130 | 2130 | 200 |
| 522 | 20250108 | 100300 | 531853220 | 2130 | 2135 | 2135 | 2130 | 144 |
| 523 | 20250108 | 100200 | 531545930 | 2135 | 2130 | 2135 | 2130 | 4374 |
| 524 | 20250108 | 100100 | 522229300 | 2130 | 2130 | 2130 | 2130 | 0 |
| 525 | 20250108 | 100000 | 522229300 | 2130 | 2125 | 2130 | 2120 | 2622 |
| 526 | 20250108 | 095900 | 516664945 | 2125 | 2125 | 2125 | 2120 | 4753 |
| 527 | 20250108 | 095800 | 506581025 | 2125 | 2130 | 2130 | 2125 | 3652 |
| 528 | 20250108 | 095700 | 498819690 | 2130 | 2135 | 2135 | 2130 | 7775 |
| 529 | 20250108 | 095600 | 482258580 | 2130 | 2135 | 2135 | 2130 | 1603 |
| 530 | 20250108 | 095500 | 478842140 | 2135 | 2155 | 2155 | 2135 | 12269 |
| 531 | 20250108 | 095400 | 452632575 | 2140 | 2140 | 2140 | 2140 | 500 |
| 532 | 20250108 | 095300 | 451562575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 533 | 20250108 | 095200 | 451562575 | 2140 | 2150 | 2155 | 2140 | 1228 |
| 534 | 20250108 | 095100 | 448932140 | 2140 | 2140 | 2140 | 2140 | 576 |
| 535 | 20250108 | 095000 | 447699500 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 536 | 20250108 | 094900 | 445559500 | 2140 | 2140 | 2145 | 2140 | 2933 |
| 537 | 20250108 | 094800 | 439269075 | 2150 | 2145 | 2150 | 2145 | 2419 |
| 538 | 20250108 | 094700 | 434075125 | 2150 | 2150 | 2150 | 2150 | 316 |
| 539 | 20250108 | 094600 | 433395725 | 2155 | 2145 | 2155 | 2145 | 95 |
| 540 | 20250108 | 094500 | 433191860 | 2145 | 2145 | 2145 | 2145 | 1500 |
| 541 | 20250108 | 094400 | 429974360 | 2145 | 2145 | 2145 | 2145 | 208 |
| 542 | 20250108 | 094300 | 429528200 | 2155 | 2155 | 2155 | 2155 | 1 |
| 543 | 20250108 | 094200 | 429526045 | 2145 | 2150 | 2150 | 2145 | 289 |
| 544 | 20250108 | 094100 | 428905585 | 2155 | 2145 | 2155 | 2145 | 12 |
| 545 | 20250108 | 094000 | 428879735 | 2155 | 2140 | 2155 | 2140 | 51 |
| 546 | 20250108 | 093900 | 428770490 | 2145 | 2150 | 2155 | 2145 | 5245 |
| 547 | 20250108 | 093800 | 417514785 | 2150 | 2140 | 2150 | 2140 | 32 |
| 548 | 20250108 | 093700 | 417446135 | 2145 | 2150 | 2150 | 2145 | 487 |
| 549 | 20250108 | 093600 | 416401470 | 2150 | 2155 | 2155 | 2150 | 74 |
| 550 | 20250108 | 093500 | 416242165 | 2155 | 2155 | 2155 | 2155 | 9 |
| 551 | 20250108 | 093400 | 416222770 | 2150 | 2150 | 2150 | 2150 | 1084 |
| 552 | 20250108 | 093300 | 413892170 | 2150 | 2150 | 2150 | 2150 | 2431 |
| 553 | 20250108 | 093200 | 408665520 | 2150 | 2145 | 2150 | 2145 | 2123 |
| 554 | 20250108 | 093100 | 404105775 | 2145 | 2140 | 2150 | 2140 | 469 |
| 555 | 20250108 | 093000 | 403101290 | 2140 | 2150 | 2150 | 2140 | 503 |
| 556 | 20250108 | 092900 | 402024850 | 2140 | 2145 | 2145 | 2140 | 1730 |
| 557 | 20250108 | 092800 | 398322640 | 2145 | 2150 | 2150 | 2145 | 2077 |
| 558 | 20250108 | 092700 | 393867245 | 2145 | 2145 | 2150 | 2145 | 873 |
| 559 | 20250108 | 092600 | 391992375 | 2150 | 2150 | 2155 | 2150 | 564 |
| 560 | 20250108 | 092500 | 390779755 | 2155 | 2155 | 2155 | 2155 | 69 |
| 561 | 20250108 | 092400 | 390631060 | 2145 | 2155 | 2155 | 2145 | 3008 |
| 562 | 20250108 | 092300 | 384175895 | 2150 | 2155 | 2160 | 2150 | 1954 |
| 563 | 20250108 | 092200 | 379968740 | 2155 | 2155 | 2155 | 2150 | 513 |
| 564 | 20250108 | 092100 | 378863250 | 2155 | 2150 | 2155 | 2150 | 2195 |
| 565 | 20250108 | 092000 | 374135335 | 2155 | 2145 | 2155 | 2145 | 2933 |
| 566 | 20250108 | 091900 | 367844040 | 2145 | 2155 | 2155 | 2145 | 105 |
| 567 | 20250108 | 091800 | 367618805 | 2155 | 2155 | 2155 | 2155 | 2100 |
| 568 | 20250108 | 091700 | 363093305 | 2155 | 2145 | 2155 | 2145 | 8403 |
| 569 | 20250108 | 091600 | 345053390 | 2145 | 2145 | 2145 | 2145 | 3 |
| 570 | 20250108 | 091500 | 345046955 | 2130 | 2140 | 2140 | 2130 | 7871 |
| 571 | 20250108 | 091400 | 328242175 | 2135 | 2145 | 2145 | 2135 | 20 |
| 572 | 20250108 | 091300 | 328199285 | 2135 | 2135 | 2135 | 2135 | 714 |
| 573 | 20250108 | 091200 | 326674895 | 2135 | 2135 | 2145 | 2135 | 742 |
| 574 | 20250108 | 091100 | 325090715 | 2135 | 2130 | 2135 | 2130 | 12328 |
| 575 | 20250108 | 091000 | 298832070 | 2130 | 2140 | 2145 | 2130 | 23020 |
| 576 | 20250108 | 090900 | 249709725 | 2140 | 2135 | 2140 | 2130 | 23264 |
| 577 | 20250108 | 090800 | 200007940 | 2140 | 2155 | 2155 | 2140 | 10284 |
| 578 | 20250108 | 090700 | 177956335 | 2155 | 2150 | 2165 | 2150 | 1290 |
| 579 | 20250108 | 090600 | 175182300 | 2150 | 2175 | 2175 | 2145 | 15702 |
| 580 | 20250108 | 090500 | 141296380 | 2175 | 2180 | 2180 | 2170 | 958 |
| 581 | 20250108 | 090400 | 139211995 | 2180 | 2175 | 2180 | 2170 | 2819 |
| 582 | 20250108 | 090300 | 133091780 | 2165 | 2185 | 2190 | 2165 | 6468 |
| 583 | 20250108 | 090200 | 118953405 | 2185 | 2160 | 2185 | 2155 | 24784 |
| 584 | 20250108 | 090100 | 65328155 | 2155 | 2165 | 2165 | 2155 | 3050 |
| 585 | 20250108 | 090000 | 58754655 | 2165 | 2155 | 2165 | 2155 | 26551 |