29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 3 | 20250116 | 184200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20250116 | 184100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20250116 | 184000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20250116 | 183900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20250116 | 183800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20250116 | 183700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20250116 | 183600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20250116 | 183500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20250116 | 183400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20250116 | 183300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20250116 | 183200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20250116 | 183100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20250116 | 183000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20250116 | 182900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20250116 | 182800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20250116 | 182700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20250116 | 182600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20250116 | 182500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20250116 | 182400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20250116 | 182300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20250116 | 182200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20250116 | 182100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20250116 | 182000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20250116 | 181900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20250116 | 181800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20250116 | 181700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20250116 | 181600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20250116 | 181500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20250116 | 181400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20250116 | 181300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 33 | 20250116 | 181200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20250116 | 181100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20250116 | 181000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20250116 | 180900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20250116 | 180800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20250116 | 180700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20250116 | 180600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20250116 | 180500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20250116 | 180400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20250116 | 180300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20250116 | 180200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20250116 | 180100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20250116 | 180000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20250116 | 175900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20250116 | 175800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20250116 | 175700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20250116 | 175600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20250116 | 175500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20250116 | 175400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20250116 | 175300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20250116 | 175200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20250116 | 175100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20250116 | 175000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20250116 | 174900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20250116 | 174800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20250116 | 174700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20250116 | 174600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20250116 | 174500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20250116 | 174400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20250116 | 174300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 63 | 20250116 | 174200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20250116 | 174100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20250116 | 174000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20250116 | 173900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20250116 | 173800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20250116 | 173700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20250116 | 173600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20250116 | 173500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20250116 | 173400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20250116 | 173300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20250116 | 173200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20250116 | 173100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20250116 | 173000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20250116 | 172900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20250116 | 172800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20250116 | 172700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20250116 | 172600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20250116 | 172500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20250116 | 172400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20250116 | 172300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20250116 | 172200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20250116 | 172100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20250116 | 172000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20250116 | 171900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20250116 | 171800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20250116 | 171700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20250116 | 171600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20250116 | 171500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20250116 | 171400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20250116 | 171300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 93 | 20250116 | 171200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20250116 | 171100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20250116 | 171000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20250116 | 170900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20250116 | 170800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20250116 | 170700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20250116 | 170600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20250116 | 170500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20250116 | 170400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20250116 | 170300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20250116 | 170200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20250116 | 170100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20250116 | 170000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20250116 | 165900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20250116 | 165800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20250116 | 165700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20250116 | 165600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20250116 | 165500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20250116 | 165400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20250116 | 165300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20250116 | 165200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20250116 | 165100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20250116 | 165000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20250116 | 164900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20250116 | 164800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20250116 | 164700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20250116 | 164600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20250116 | 164500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20250116 | 164400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20250116 | 164300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 123 | 20250116 | 164200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20250116 | 164100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20250116 | 164000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20250116 | 163900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20250116 | 163800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20250116 | 163700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20250116 | 163600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20250116 | 163500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20250116 | 163400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20250116 | 163300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20250116 | 163200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20250116 | 163100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20250116 | 163000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20250116 | 162900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20250116 | 162800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20250116 | 162700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20250116 | 162600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20250116 | 162500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20250116 | 162400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20250116 | 162300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20250116 | 162200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20250116 | 162100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20250116 | 162000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20250116 | 161900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20250116 | 161800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20250116 | 161700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20250116 | 161600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20250116 | 161500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20250116 | 161400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20250116 | 161300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 153 | 20250116 | 161200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20250116 | 161100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20250116 | 161000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20250116 | 160900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20250116 | 160800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20250116 | 160700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20250116 | 160600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20250116 | 160500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20250116 | 160400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20250116 | 160300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20250116 | 160200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20250116 | 160100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20250116 | 160000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20250116 | 155900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20250116 | 155800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20250116 | 155700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20250116 | 155600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20250116 | 155500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20250116 | 155400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20250116 | 155300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20250116 | 155200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20250116 | 155100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20250116 | 155000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20250116 | 154900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20250116 | 154800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20250116 | 154700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20250116 | 154600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20250116 | 154500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20250116 | 154400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20250116 | 154300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 183 | 20250116 | 154200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20250116 | 154100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20250116 | 154000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20250116 | 153900 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20250116 | 153800 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20250116 | 153700 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20250116 | 153600 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20250116 | 153500 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20250116 | 153400 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20250116 | 153300 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20250116 | 153200 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20250116 | 153100 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20250116 | 153000 | 1678324090 | 2200 | 2200 | 2200 | 2200 | 7549 |
| 196 | 20250116 | 152900 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20250116 | 152800 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20250116 | 152700 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20250116 | 152600 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20250116 | 152500 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20250116 | 152400 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20250116 | 152300 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20250116 | 152200 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20250116 | 152100 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20250116 | 152000 | 1661716290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20250116 | 151900 | 1661716290 | 2200 | 2200 | 2200 | 2195 | 4171 |
| 207 | 20250116 | 151800 | 1652553600 | 2200 | 2200 | 2200 | 2195 | 5262 |
| 208 | 20250116 | 151700 | 1640988700 | 2200 | 2200 | 2200 | 2200 | 5326 |
| 209 | 20250116 | 151600 | 1629271500 | 2200 | 2200 | 2200 | 2200 | 501 |
| 210 | 20250116 | 151500 | 1628169300 | 2200 | 2200 | 2200 | 2200 | 1 |
| 211 | 20250116 | 151400 | 1628167100 | 2200 | 2200 | 2200 | 2200 | 22 |
| 212 | 20250116 | 151300 | 1628118700 | 2200 | 2200 | 2200 | 2200 | 517 |
| 213 | 20250116 | 151200 | 1626981300 | 2195 | 2200 | 2200 | 2195 | 402 |
| 214 | 20250116 | 151100 | 1626097900 | 2200 | 2200 | 2200 | 2195 | 2150 |
| 215 | 20250116 | 151000 | 1621373945 | 2200 | 2200 | 2200 | 2200 | 19224 |
| 216 | 20250116 | 150900 | 1579081145 | 2205 | 2205 | 2205 | 2205 | 2257 |
| 217 | 20250116 | 150800 | 1574104460 | 2210 | 2210 | 2210 | 2205 | 1522 |
| 218 | 20250116 | 150700 | 1570742840 | 2210 | 2210 | 2210 | 2205 | 2064 |
| 219 | 20250116 | 150600 | 1566191655 | 2210 | 2205 | 2210 | 2200 | 961 |
| 220 | 20250116 | 150500 | 1564072400 | 2205 | 2205 | 2205 | 2205 | 2720 |
| 221 | 20250116 | 150400 | 1558074800 | 2205 | 2205 | 2205 | 2200 | 3680 |
| 222 | 20250116 | 150300 | 1549978650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20250116 | 150200 | 1549978650 | 2200 | 2200 | 2200 | 2200 | 10 |
| 224 | 20250116 | 150100 | 1549956650 | 2200 | 2200 | 2200 | 2200 | 200 |
| 225 | 20250116 | 150000 | 1549516650 | 2200 | 2200 | 2200 | 2200 | 2138 |
| 226 | 20250116 | 145900 | 1544813050 | 2200 | 2205 | 2205 | 2200 | 100 |
| 227 | 20250116 | 145800 | 1544592600 | 2210 | 2210 | 2210 | 2210 | 1 |
| 228 | 20250116 | 145700 | 1544590390 | 2200 | 2200 | 2200 | 2200 | 100 |
| 229 | 20250116 | 145600 | 1544370390 | 2210 | 2210 | 2210 | 2205 | 1580 |
| 230 | 20250116 | 145500 | 1540886090 | 2205 | 2205 | 2205 | 2205 | 160 |
| 231 | 20250116 | 145400 | 1540533290 | 2205 | 2210 | 2210 | 2205 | 22884 |
| 232 | 20250116 | 145300 | 1490074065 | 2210 | 2205 | 2210 | 2205 | 3248 |
| 233 | 20250116 | 145200 | 1482911485 | 2210 | 2210 | 2210 | 2210 | 111 |
| 234 | 20250116 | 145100 | 1482666175 | 2205 | 2205 | 2205 | 2205 | 6010 |
| 235 | 20250116 | 145000 | 1469414125 | 2210 | 2205 | 2210 | 2205 | 589 |
| 236 | 20250116 | 144900 | 1468114880 | 2205 | 2205 | 2205 | 2205 | 3668 |
| 237 | 20250116 | 144800 | 1460026940 | 2205 | 2205 | 2205 | 2205 | 555 |
| 238 | 20250116 | 144700 | 1458803165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20250116 | 144600 | 1458803165 | 2210 | 2210 | 2210 | 2210 | 275 |
| 240 | 20250116 | 144500 | 1458195415 | 2205 | 2205 | 2205 | 2205 | 55 |
| 241 | 20250116 | 144400 | 1458074140 | 2205 | 2205 | 2205 | 2205 | 213 |
| 242 | 20250116 | 144300 | 1457604475 | 2205 | 2205 | 2210 | 2205 | 353 |
| 243 | 20250116 | 144200 | 1456826105 | 2205 | 2210 | 2210 | 2205 | 1828 |
| 244 | 20250116 | 144100 | 1452795040 | 2205 | 2205 | 2205 | 2205 | 805 |
| 245 | 20250116 | 144000 | 1451020015 | 2205 | 2205 | 2205 | 2205 | 1 |
| 246 | 20250116 | 143900 | 1451017810 | 2205 | 2205 | 2205 | 2205 | 20 |
| 247 | 20250116 | 143800 | 1450973710 | 2205 | 2205 | 2205 | 2205 | 239 |
| 248 | 20250116 | 143700 | 1450446715 | 2210 | 2210 | 2210 | 2205 | 2050 |
| 249 | 20250116 | 143600 | 1445916715 | 2205 | 2205 | 2205 | 2205 | 1600 |
| 250 | 20250116 | 143500 | 1442388715 | 2205 | 2205 | 2205 | 2205 | 2933 |
| 251 | 20250116 | 143400 | 1435921450 | 2205 | 2205 | 2205 | 2205 | 2429 |
| 252 | 20250116 | 143300 | 1430565505 | 2205 | 2205 | 2205 | 2205 | 2943 |
| 253 | 20250116 | 143200 | 1424076190 | 2210 | 2205 | 2210 | 2205 | 70 |
| 254 | 20250116 | 143100 | 1423921810 | 2205 | 2205 | 2205 | 2205 | 40 |
| 255 | 20250116 | 143000 | 1423833610 | 2205 | 2210 | 2210 | 2205 | 333 |
| 256 | 20250116 | 142900 | 1423099195 | 2210 | 2210 | 2210 | 2210 | 307 |
| 257 | 20250116 | 142800 | 1422420725 | 2210 | 2210 | 2210 | 2210 | 750 |
| 258 | 20250116 | 142700 | 1420763225 | 2210 | 2210 | 2210 | 2205 | 1212 |
| 259 | 20250116 | 142600 | 1418086980 | 2210 | 2210 | 2215 | 2210 | 204 |
| 260 | 20250116 | 142500 | 1417636125 | 2210 | 2210 | 2215 | 2210 | 282 |
| 261 | 20250116 | 142400 | 1417012405 | 2210 | 2215 | 2215 | 2210 | 73 |
| 262 | 20250116 | 142300 | 1416850820 | 2215 | 2210 | 2215 | 2210 | 1892 |
| 263 | 20250116 | 142200 | 1412668400 | 2205 | 2210 | 2210 | 2205 | 180 |
| 264 | 20250116 | 142100 | 1412271050 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20250116 | 142000 | 1412271050 | 2210 | 2210 | 2210 | 2210 | 4991 |
| 266 | 20250116 | 141900 | 1401240940 | 2210 | 2215 | 2215 | 2210 | 130 |
| 267 | 20250116 | 141800 | 1400953290 | 2215 | 2210 | 2215 | 2210 | 871 |
| 268 | 20250116 | 141700 | 1399027220 | 2210 | 2205 | 2210 | 2205 | 959 |
| 269 | 20250116 | 141600 | 1396907955 | 2205 | 2205 | 2205 | 2205 | 250 |
| 270 | 20250116 | 141500 | 1396356705 | 2205 | 2210 | 2210 | 2205 | 1041 |
| 271 | 20250116 | 141400 | 1394061280 | 2210 | 2215 | 2215 | 2205 | 1748 |
| 272 | 20250116 | 141300 | 1390199235 | 2215 | 2215 | 2215 | 2215 | 830 |
| 273 | 20250116 | 141200 | 1388360785 | 2215 | 2215 | 2215 | 2210 | 2271 |
| 274 | 20250116 | 141100 | 1383333305 | 2210 | 2210 | 2210 | 2210 | 1095 |
| 275 | 20250116 | 141000 | 1380913355 | 2210 | 2205 | 2210 | 2205 | 7543 |
| 276 | 20250116 | 140900 | 1364246040 | 2205 | 2205 | 2205 | 2205 | 3472 |
| 277 | 20250116 | 140800 | 1356590280 | 2205 | 2205 | 2205 | 2205 | 23 |
| 278 | 20250116 | 140700 | 1356539565 | 2205 | 2205 | 2205 | 2205 | 1114 |
| 279 | 20250116 | 140600 | 1354083195 | 2205 | 2205 | 2205 | 2205 | 90 |
| 280 | 20250116 | 140500 | 1353884745 | 2200 | 2205 | 2205 | 2200 | 461 |
| 281 | 20250116 | 140400 | 1352868265 | 2210 | 2205 | 2210 | 2205 | 8522 |
| 282 | 20250116 | 140300 | 1334046495 | 2210 | 2205 | 2210 | 2200 | 4663 |
| 283 | 20250116 | 140200 | 1323766175 | 2210 | 2210 | 2210 | 2200 | 2846 |
| 284 | 20250116 | 140100 | 1317477015 | 2210 | 2205 | 2210 | 2205 | 7315 |
| 285 | 20250116 | 140000 | 1301337480 | 2210 | 2205 | 2210 | 2205 | 21228 |
| 286 | 20250116 | 135900 | 1254503700 | 2205 | 2200 | 2205 | 2195 | 8639 |
| 287 | 20250116 | 135800 | 1235495495 | 2205 | 2200 | 2205 | 2200 | 10845 |
| 288 | 20250116 | 135700 | 1211632320 | 2195 | 2195 | 2195 | 2195 | 100 |
| 289 | 20250116 | 135600 | 1211412820 | 2195 | 2195 | 2195 | 2195 | 0 |
| 290 | 20250116 | 135500 | 1211412820 | 2195 | 2195 | 2195 | 2195 | 0 |
| 291 | 20250116 | 135400 | 1211412820 | 2195 | 2195 | 2195 | 2195 | 0 |
| 292 | 20250116 | 135300 | 1211412820 | 2195 | 2195 | 2195 | 2195 | 0 |
| 293 | 20250116 | 135200 | 1211412820 | 2195 | 2195 | 2195 | 2195 | 199 |
| 294 | 20250116 | 135100 | 1210976015 | 2195 | 2195 | 2195 | 2195 | 1200 |
| 295 | 20250116 | 135000 | 1208342015 | 2205 | 2205 | 2205 | 2205 | 40 |
| 296 | 20250116 | 134900 | 1208253815 | 2205 | 2200 | 2205 | 2200 | 11 |
| 297 | 20250116 | 134800 | 1208229605 | 2200 | 2200 | 2200 | 2200 | 250 |
| 298 | 20250116 | 134700 | 1207679605 | 2205 | 2205 | 2205 | 2205 | 0 |
| 299 | 20250116 | 134600 | 1207679605 | 2205 | 2205 | 2205 | 2205 | 43 |
| 300 | 20250116 | 134500 | 1207584790 | 2200 | 2195 | 2200 | 2195 | 1839 |
| 301 | 20250116 | 134400 | 1203543990 | 2195 | 2205 | 2205 | 2195 | 340 |
| 302 | 20250116 | 134300 | 1202796260 | 2200 | 2200 | 2200 | 2200 | 4143 |
| 303 | 20250116 | 134200 | 1193681660 | 2200 | 2200 | 2200 | 2200 | 1871 |
| 304 | 20250116 | 134100 | 1189565460 | 2200 | 2200 | 2200 | 2200 | 1168 |
| 305 | 20250116 | 134000 | 1186995860 | 2200 | 2200 | 2200 | 2200 | 1806 |
| 306 | 20250116 | 133900 | 1183022660 | 2200 | 2200 | 2200 | 2200 | 843 |
| 307 | 20250116 | 133800 | 1181168060 | 2200 | 2200 | 2200 | 2200 | 632 |
| 308 | 20250116 | 133700 | 1179777660 | 2195 | 2200 | 2200 | 2195 | 195 |
| 309 | 20250116 | 133600 | 1179348885 | 2195 | 2195 | 2195 | 2195 | 0 |
| 310 | 20250116 | 133500 | 1179348885 | 2195 | 2200 | 2200 | 2195 | 569 |
| 311 | 20250116 | 133400 | 1178097250 | 2200 | 2200 | 2200 | 2200 | 6 |
| 312 | 20250116 | 133300 | 1178084050 | 2195 | 2200 | 2200 | 2195 | 201 |
| 313 | 20250116 | 133200 | 1177642850 | 2200 | 2200 | 2200 | 2200 | 29 |
| 314 | 20250116 | 133100 | 1177579050 | 2195 | 2195 | 2195 | 2195 | 67 |
| 315 | 20250116 | 133000 | 1177431985 | 2195 | 2200 | 2200 | 2195 | 1315 |
| 316 | 20250116 | 132900 | 1174545485 | 2200 | 2200 | 2200 | 2200 | 308 |
| 317 | 20250116 | 132800 | 1173867885 | 2190 | 2200 | 2200 | 2190 | 205 |
| 318 | 20250116 | 132700 | 1173417560 | 2200 | 2200 | 2200 | 2200 | 5 |
| 319 | 20250116 | 132600 | 1173406560 | 2200 | 2200 | 2205 | 2195 | 214 |
| 320 | 20250116 | 132500 | 1172936530 | 2205 | 2200 | 2205 | 2200 | 1312 |
| 321 | 20250116 | 132400 | 1170043695 | 2195 | 2200 | 2200 | 2195 | 1216 |
| 322 | 20250116 | 132300 | 1167369250 | 2200 | 2200 | 2200 | 2200 | 1600 |
| 323 | 20250116 | 132200 | 1163849250 | 2200 | 2200 | 2205 | 2195 | 4536 |
| 324 | 20250116 | 132100 | 1153870145 | 2200 | 2200 | 2205 | 2200 | 3133 |
| 325 | 20250116 | 132000 | 1146977535 | 2205 | 2200 | 2205 | 2200 | 18244 |
| 326 | 20250116 | 131900 | 1106822465 | 2195 | 2195 | 2200 | 2195 | 1114 |
| 327 | 20250116 | 131800 | 1104376180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 328 | 20250116 | 131700 | 1104376180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 329 | 20250116 | 131600 | 1104376180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 330 | 20250116 | 131500 | 1104376180 | 2195 | 2185 | 2195 | 2185 | 3974 |
| 331 | 20250116 | 131400 | 1095692830 | 2195 | 2195 | 2195 | 2195 | 437 |
| 332 | 20250116 | 131300 | 1094733615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 333 | 20250116 | 131200 | 1094733615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 334 | 20250116 | 131100 | 1094733615 | 2195 | 2195 | 2195 | 2195 | 1 |
| 335 | 20250116 | 131000 | 1094731420 | 2195 | 2195 | 2195 | 2195 | 539 |
| 336 | 20250116 | 130900 | 1093548315 | 2185 | 2185 | 2185 | 2185 | 0 |
| 337 | 20250116 | 130800 | 1093548315 | 2185 | 2190 | 2195 | 2185 | 2784 |
| 338 | 20250116 | 130700 | 1087452070 | 2190 | 2190 | 2195 | 2190 | 1028 |
| 339 | 20250116 | 130600 | 1085195750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 340 | 20250116 | 130500 | 1085195750 | 2200 | 2200 | 2200 | 2200 | 50 |
| 341 | 20250116 | 130400 | 1085085750 | 2190 | 2190 | 2190 | 2190 | 475 |
| 342 | 20250116 | 130300 | 1084045500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 343 | 20250116 | 130200 | 1084045500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 344 | 20250116 | 130100 | 1084045500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 345 | 20250116 | 130000 | 1084045500 | 2195 | 2190 | 2195 | 2190 | 1402 |
| 346 | 20250116 | 125900 | 1080968610 | 2190 | 2190 | 2190 | 2190 | 2991 |
| 347 | 20250116 | 125800 | 1074418320 | 2190 | 2185 | 2190 | 2185 | 515 |
| 348 | 20250116 | 125700 | 1073290995 | 2190 | 2190 | 2190 | 2190 | 50 |
| 349 | 20250116 | 125600 | 1073181495 | 2190 | 2190 | 2190 | 2185 | 6160 |
| 350 | 20250116 | 125500 | 1059693190 | 2190 | 2195 | 2195 | 2190 | 7083 |
| 351 | 20250116 | 125400 | 1044181370 | 2195 | 2195 | 2195 | 2195 | 306 |
| 352 | 20250116 | 125300 | 1043509700 | 2195 | 2195 | 2195 | 2195 | 336 |
| 353 | 20250116 | 125200 | 1042772180 | 2195 | 2200 | 2200 | 2195 | 594 |
| 354 | 20250116 | 125100 | 1041468340 | 2195 | 2195 | 2195 | 2195 | 1338 |
| 355 | 20250116 | 125000 | 1038531430 | 2195 | 2195 | 2195 | 2195 | 406 |
| 356 | 20250116 | 124900 | 1037640260 | 2195 | 2195 | 2195 | 2195 | 3524 |
| 357 | 20250116 | 124800 | 1029905080 | 2195 | 2200 | 2200 | 2195 | 97 |
| 358 | 20250116 | 124700 | 1029692145 | 2200 | 2200 | 2200 | 2200 | 121 |
| 359 | 20250116 | 124600 | 1029425945 | 2200 | 2200 | 2200 | 2200 | 523 |
| 360 | 20250116 | 124500 | 1028275345 | 2195 | 2200 | 2200 | 2195 | 113 |
| 361 | 20250116 | 124400 | 1028027200 | 2200 | 2200 | 2200 | 2190 | 92 |
| 362 | 20250116 | 124300 | 1027824840 | 2190 | 2195 | 2200 | 2190 | 4261 |
| 363 | 20250116 | 124200 | 1018453415 | 2200 | 2195 | 2200 | 2190 | 4444 |
| 364 | 20250116 | 124100 | 1008718515 | 2195 | 2195 | 2195 | 2190 | 78 |
| 365 | 20250116 | 124000 | 1008547600 | 2195 | 2195 | 2200 | 2195 | 1099 |
| 366 | 20250116 | 123900 | 1006135285 | 2195 | 2195 | 2195 | 2195 | 20 |
| 367 | 20250116 | 123800 | 1006091385 | 2190 | 2195 | 2195 | 2190 | 76 |
| 368 | 20250116 | 123700 | 1005924930 | 2190 | 2190 | 2190 | 2190 | 115 |
| 369 | 20250116 | 123600 | 1005673080 | 2195 | 2190 | 2195 | 2190 | 118 |
| 370 | 20250116 | 123500 | 1005414510 | 2190 | 2190 | 2190 | 2190 | 917 |
| 371 | 20250116 | 123400 | 1003406280 | 2200 | 2195 | 2200 | 2195 | 1792 |
| 372 | 20250116 | 123300 | 999465130 | 2190 | 2190 | 2200 | 2190 | 223 |
| 373 | 20250116 | 123200 | 998975760 | 2190 | 2195 | 2200 | 2190 | 797 |
| 374 | 20250116 | 123100 | 997230205 | 2190 | 2190 | 2190 | 2190 | 73 |
| 375 | 20250116 | 123000 | 997070335 | 2195 | 2195 | 2195 | 2195 | 1377 |
| 376 | 20250116 | 122900 | 994047820 | 2195 | 2195 | 2195 | 2195 | 73 |
| 377 | 20250116 | 122800 | 993887585 | 2200 | 2200 | 2200 | 2195 | 951 |
| 378 | 20250116 | 122700 | 991797975 | 2195 | 2195 | 2195 | 2195 | 0 |
| 379 | 20250116 | 122600 | 991797975 | 2195 | 2200 | 2200 | 2195 | 273 |
| 380 | 20250116 | 122500 | 991197740 | 2195 | 2200 | 2200 | 2195 | 908 |
| 381 | 20250116 | 122400 | 989204640 | 2200 | 2195 | 2200 | 2195 | 4263 |
| 382 | 20250116 | 122300 | 979844605 | 2195 | 2195 | 2195 | 2195 | 422 |
| 383 | 20250116 | 122200 | 978918315 | 2190 | 2195 | 2195 | 2190 | 105 |
| 384 | 20250116 | 122100 | 978687985 | 2195 | 2200 | 2200 | 2195 | 89 |
| 385 | 20250116 | 122000 | 978492555 | 2195 | 2195 | 2195 | 2195 | 1190 |
| 386 | 20250116 | 121900 | 975880505 | 2190 | 2195 | 2195 | 2190 | 1817 |
| 387 | 20250116 | 121800 | 971900900 | 2195 | 2195 | 2200 | 2195 | 142 |
| 388 | 20250116 | 121700 | 971589185 | 2195 | 2195 | 2195 | 2190 | 113 |
| 389 | 20250116 | 121600 | 971341340 | 2200 | 2200 | 2200 | 2200 | 1 |
| 390 | 20250116 | 121500 | 971339140 | 2195 | 2200 | 2200 | 2195 | 1054 |
| 391 | 20250116 | 121400 | 969025585 | 2195 | 2200 | 2200 | 2195 | 81 |
| 392 | 20250116 | 121300 | 968847750 | 2195 | 2195 | 2195 | 2195 | 0 |
| 393 | 20250116 | 121200 | 968847750 | 2195 | 2195 | 2195 | 2195 | 73 |
| 394 | 20250116 | 121100 | 968687515 | 2195 | 2195 | 2195 | 2195 | 5 |
| 395 | 20250116 | 121000 | 968676540 | 2195 | 2195 | 2195 | 2195 | 0 |
| 396 | 20250116 | 120900 | 968676540 | 2195 | 2195 | 2195 | 2195 | 573 |
| 397 | 20250116 | 120800 | 967418805 | 2195 | 2200 | 2200 | 2195 | 516 |
| 398 | 20250116 | 120700 | 966285990 | 2200 | 2195 | 2200 | 2195 | 4073 |
| 399 | 20250116 | 120600 | 957327815 | 2195 | 2195 | 2195 | 2195 | 4650 |
| 400 | 20250116 | 120500 | 947121065 | 2195 | 2195 | 2195 | 2195 | 273 |
| 401 | 20250116 | 120400 | 946521830 | 2200 | 2200 | 2200 | 2200 | 3 |
| 402 | 20250116 | 120300 | 946515230 | 2195 | 2195 | 2195 | 2195 | 0 |
| 403 | 20250116 | 120200 | 946515230 | 2195 | 2195 | 2195 | 2195 | 73 |
| 404 | 20250116 | 120100 | 946354995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 405 | 20250116 | 120000 | 946354995 | 2195 | 2195 | 2195 | 2195 | 73 |
| 406 | 20250116 | 115900 | 946194760 | 2200 | 2195 | 2200 | 2195 | 390 |
| 407 | 20250116 | 115800 | 945338690 | 2195 | 2195 | 2195 | 2195 | 1 |
| 408 | 20250116 | 115700 | 945336495 | 2195 | 2195 | 2195 | 2195 | 73 |
| 409 | 20250116 | 115600 | 945176260 | 2195 | 2200 | 2200 | 2195 | 400 |
| 410 | 20250116 | 115500 | 944297760 | 2200 | 2205 | 2205 | 2200 | 1094 |
| 411 | 20250116 | 115400 | 941890935 | 2205 | 2205 | 2205 | 2205 | 0 |
| 412 | 20250116 | 115300 | 941890935 | 2205 | 2200 | 2205 | 2200 | 392 |
| 413 | 20250116 | 115200 | 941028510 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 414 | 20250116 | 115100 | 938823510 | 2205 | 2200 | 2205 | 2200 | 54 |
| 415 | 20250116 | 115000 | 938704460 | 2200 | 2195 | 2200 | 2195 | 82 |
| 416 | 20250116 | 114900 | 938524425 | 2200 | 2200 | 2200 | 2200 | 610 |
| 417 | 20250116 | 114800 | 937182425 | 2200 | 2200 | 2200 | 2195 | 1215 |
| 418 | 20250116 | 114700 | 934509795 | 2200 | 2205 | 2205 | 2200 | 21 |
| 419 | 20250116 | 114600 | 934463590 | 2190 | 2190 | 2190 | 2190 | 6 |
| 420 | 20250116 | 114500 | 934450450 | 2190 | 2205 | 2205 | 2190 | 93 |
| 421 | 20250116 | 114400 | 934246480 | 2205 | 2190 | 2205 | 2190 | 8387 |
| 422 | 20250116 | 114300 | 915812585 | 2190 | 2195 | 2195 | 2190 | 673 |
| 423 | 20250116 | 114200 | 914335715 | 2195 | 2195 | 2195 | 2195 | 1863 |
| 424 | 20250116 | 114100 | 910246430 | 2195 | 2195 | 2195 | 2195 | 73 |
| 425 | 20250116 | 114000 | 910086195 | 2195 | 2195 | 2195 | 2195 | 19 |
| 426 | 20250116 | 113900 | 910044490 | 2195 | 2195 | 2195 | 2195 | 30 |
| 427 | 20250116 | 113800 | 909978640 | 2195 | 2195 | 2195 | 2195 | 83 |
| 428 | 20250116 | 113700 | 909796455 | 2195 | 2195 | 2200 | 2195 | 5700 |
| 429 | 20250116 | 113600 | 897282685 | 2200 | 2200 | 2200 | 2195 | 220 |
| 430 | 20250116 | 113500 | 896799055 | 2200 | 2200 | 2200 | 2200 | 1 |
| 431 | 20250116 | 113400 | 896796855 | 2195 | 2195 | 2195 | 2195 | 5 |
| 432 | 20250116 | 113300 | 896785880 | 2195 | 2205 | 2205 | 2195 | 74 |
| 433 | 20250116 | 113200 | 896623440 | 2195 | 2195 | 2195 | 2195 | 159 |
| 434 | 20250116 | 113100 | 896274435 | 2195 | 2195 | 2195 | 2195 | 95 |
| 435 | 20250116 | 113000 | 896065910 | 2195 | 2195 | 2195 | 2195 | 1 |
| 436 | 20250116 | 112900 | 896063715 | 2195 | 2195 | 2195 | 2195 | 473 |
| 437 | 20250116 | 112800 | 895025480 | 2205 | 2195 | 2205 | 2190 | 2219 |
| 438 | 20250116 | 112700 | 890154875 | 2200 | 2200 | 2200 | 2200 | 902 |
| 439 | 20250116 | 112600 | 888170475 | 2195 | 2195 | 2195 | 2195 | 1528 |
| 440 | 20250116 | 112500 | 884816515 | 2195 | 2195 | 2195 | 2195 | 20 |
| 441 | 20250116 | 112400 | 884772615 | 2195 | 2195 | 2195 | 2195 | 481 |
| 442 | 20250116 | 112300 | 883716820 | 2205 | 2205 | 2205 | 2205 | 501 |
| 443 | 20250116 | 112200 | 882612115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 444 | 20250116 | 112100 | 882612115 | 2205 | 2205 | 2205 | 2195 | 879 |
| 445 | 20250116 | 112000 | 880674700 | 2205 | 2205 | 2205 | 2200 | 1501 |
| 446 | 20250116 | 111900 | 877365195 | 2195 | 2200 | 2200 | 2195 | 73 |
| 447 | 20250116 | 111800 | 877204915 | 2205 | 2205 | 2205 | 2205 | 97 |
| 448 | 20250116 | 111700 | 876991030 | 2205 | 2195 | 2205 | 2195 | 694 |
| 449 | 20250116 | 111600 | 875464110 | 2200 | 2200 | 2205 | 2200 | 29 |
| 450 | 20250116 | 111500 | 875400305 | 2200 | 2200 | 2200 | 2200 | 8411 |
| 451 | 20250116 | 111400 | 856896105 | 2200 | 2190 | 2200 | 2185 | 4717 |
| 452 | 20250116 | 111300 | 846557240 | 2190 | 2190 | 2190 | 2190 | 249 |
| 453 | 20250116 | 111200 | 846011930 | 2190 | 2190 | 2190 | 2190 | 5174 |
| 454 | 20250116 | 111100 | 834680870 | 2190 | 2200 | 2200 | 2190 | 57 |
| 455 | 20250116 | 111000 | 834555930 | 2195 | 2190 | 2195 | 2190 | 229 |
| 456 | 20250116 | 110900 | 834053420 | 2195 | 2195 | 2195 | 2195 | 380 |
| 457 | 20250116 | 110800 | 833219320 | 2195 | 2195 | 2195 | 2190 | 969 |
| 458 | 20250116 | 110700 | 831092520 | 2195 | 2195 | 2200 | 2195 | 8250 |
| 459 | 20250116 | 110600 | 812968270 | 2200 | 2200 | 2200 | 2200 | 88 |
| 460 | 20250116 | 110500 | 812774670 | 2200 | 2195 | 2200 | 2195 | 1276 |
| 461 | 20250116 | 110400 | 809971790 | 2200 | 2200 | 2200 | 2200 | 1815 |
| 462 | 20250116 | 110300 | 805978790 | 2200 | 2200 | 2200 | 2200 | 0 |
| 463 | 20250116 | 110200 | 805978790 | 2200 | 2195 | 2200 | 2190 | 2436 |
| 464 | 20250116 | 110100 | 800630675 | 2200 | 2200 | 2200 | 2200 | 5000 |
| 465 | 20250116 | 110000 | 789630675 | 2200 | 2195 | 2200 | 2195 | 213 |
| 466 | 20250116 | 105900 | 789162640 | 2195 | 2200 | 2200 | 2195 | 550 |
| 467 | 20250116 | 105800 | 787954890 | 2200 | 2195 | 2200 | 2195 | 65 |
| 468 | 20250116 | 105700 | 787811965 | 2190 | 2200 | 2200 | 2190 | 523 |
| 469 | 20250116 | 105600 | 786662095 | 2200 | 2200 | 2200 | 2200 | 5653 |
| 470 | 20250116 | 105500 | 774225495 | 2190 | 2195 | 2195 | 2190 | 1333 |
| 471 | 20250116 | 105400 | 771301700 | 2195 | 2195 | 2195 | 2195 | 0 |
| 472 | 20250116 | 105300 | 771301700 | 2195 | 2195 | 2200 | 2195 | 761 |
| 473 | 20250116 | 105200 | 769631255 | 2195 | 2195 | 2200 | 2195 | 359 |
| 474 | 20250116 | 105100 | 768842950 | 2195 | 2195 | 2195 | 2195 | 500 |
| 475 | 20250116 | 105000 | 767745450 | 2190 | 2195 | 2195 | 2190 | 1955 |
| 476 | 20250116 | 104900 | 763454590 | 2195 | 2195 | 2195 | 2195 | 2226 |
| 477 | 20250116 | 104800 | 758568520 | 2195 | 2200 | 2200 | 2195 | 128 |
| 478 | 20250116 | 104700 | 758287285 | 2200 | 2195 | 2200 | 2190 | 1103 |
| 479 | 20250116 | 104600 | 755867380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 480 | 20250116 | 104500 | 755867380 | 2190 | 2195 | 2200 | 2190 | 5166 |
| 481 | 20250116 | 104400 | 744528325 | 2195 | 2190 | 2195 | 2185 | 5258 |
| 482 | 20250116 | 104300 | 733010595 | 2190 | 2195 | 2195 | 2185 | 666 |
| 483 | 20250116 | 104200 | 731551530 | 2195 | 2195 | 2195 | 2195 | 5229 |
| 484 | 20250116 | 104100 | 720073875 | 2190 | 2190 | 2190 | 2190 | 1 |
| 485 | 20250116 | 104000 | 720071685 | 2185 | 2185 | 2195 | 2185 | 167 |
| 486 | 20250116 | 103900 | 719705980 | 2195 | 2195 | 2195 | 2195 | 9 |
| 487 | 20250116 | 103800 | 719686225 | 2185 | 2190 | 2195 | 2185 | 1910 |
| 488 | 20250116 | 103700 | 715506645 | 2195 | 2190 | 2195 | 2185 | 8622 |
| 489 | 20250116 | 103600 | 696593015 | 2185 | 2180 | 2190 | 2180 | 406 |
| 490 | 20250116 | 103500 | 695706605 | 2185 | 2185 | 2185 | 2185 | 1087 |
| 491 | 20250116 | 103400 | 693331510 | 2185 | 2185 | 2185 | 2185 | 9 |
| 492 | 20250116 | 103300 | 693311845 | 2180 | 2180 | 2180 | 2180 | 83 |
| 493 | 20250116 | 103200 | 693130905 | 2180 | 2180 | 2180 | 2180 | 1563 |
| 494 | 20250116 | 103100 | 689723565 | 2180 | 2180 | 2185 | 2180 | 569 |
| 495 | 20250116 | 103000 | 688482995 | 2180 | 2180 | 2180 | 2180 | 10 |
| 496 | 20250116 | 102900 | 688461195 | 2185 | 2185 | 2185 | 2185 | 9 |
| 497 | 20250116 | 102800 | 688441530 | 2175 | 2185 | 2185 | 2175 | 273 |
| 498 | 20250116 | 102700 | 687845755 | 2185 | 2180 | 2185 | 2175 | 1534 |
| 499 | 20250116 | 102600 | 684508935 | 2180 | 2185 | 2185 | 2180 | 176 |
| 500 | 20250116 | 102500 | 684124740 | 2180 | 2185 | 2185 | 2180 | 704 |
| 501 | 20250116 | 102400 | 682590000 | 2180 | 2180 | 2180 | 2180 | 108 |
| 502 | 20250116 | 102300 | 682354560 | 2180 | 2180 | 2180 | 2180 | 0 |
| 503 | 20250116 | 102200 | 682354560 | 2180 | 2180 | 2180 | 2180 | 0 |
| 504 | 20250116 | 102100 | 682354560 | 2180 | 2180 | 2180 | 2180 | 374 |
| 505 | 20250116 | 102000 | 681539240 | 2180 | 2180 | 2180 | 2180 | 0 |
| 506 | 20250116 | 101900 | 681539240 | 2180 | 2180 | 2185 | 2180 | 431 |
| 507 | 20250116 | 101800 | 680599610 | 2180 | 2180 | 2180 | 2180 | 88 |
| 508 | 20250116 | 101700 | 680407770 | 2180 | 2180 | 2180 | 2180 | 100 |
| 509 | 20250116 | 101600 | 680189770 | 2180 | 2185 | 2185 | 2180 | 1067 |
| 510 | 20250116 | 101500 | 677863695 | 2180 | 2185 | 2185 | 2180 | 1390 |
| 511 | 20250116 | 101400 | 674833490 | 2185 | 2180 | 2185 | 2180 | 74 |
| 512 | 20250116 | 101300 | 674672165 | 2185 | 2180 | 2185 | 2180 | 938 |
| 513 | 20250116 | 101200 | 672624780 | 2180 | 2180 | 2180 | 2180 | 74 |
| 514 | 20250116 | 101100 | 672463460 | 2185 | 2185 | 2185 | 2185 | 9 |
| 515 | 20250116 | 101000 | 672443795 | 2185 | 2185 | 2185 | 2185 | 16 |
| 516 | 20250116 | 100900 | 672408835 | 2190 | 2190 | 2190 | 2180 | 588 |
| 517 | 20250116 | 100800 | 671125775 | 2185 | 2190 | 2190 | 2185 | 201 |
| 518 | 20250116 | 100700 | 670686085 | 2190 | 2185 | 2190 | 2185 | 175 |
| 519 | 20250116 | 100600 | 670303205 | 2180 | 2180 | 2180 | 2180 | 27 |
| 520 | 20250116 | 100500 | 670244345 | 2180 | 2180 | 2180 | 2180 | 0 |
| 521 | 20250116 | 100400 | 670244345 | 2180 | 2195 | 2195 | 2180 | 118 |
| 522 | 20250116 | 100300 | 669986430 | 2180 | 2180 | 2180 | 2180 | 4642 |
| 523 | 20250116 | 100200 | 659866870 | 2180 | 2180 | 2180 | 2180 | 123 |
| 524 | 20250116 | 100100 | 659598730 | 2190 | 2195 | 2195 | 2190 | 115 |
| 525 | 20250116 | 100000 | 659346875 | 2190 | 2180 | 2190 | 2180 | 2786 |
| 526 | 20250116 | 095900 | 653266405 | 2190 | 2185 | 2190 | 2185 | 1508 |
| 527 | 20250116 | 095800 | 649971415 | 2185 | 2190 | 2190 | 2185 | 200 |
| 528 | 20250116 | 095700 | 649534015 | 2190 | 2200 | 2200 | 2185 | 882 |
| 529 | 20250116 | 095600 | 647598490 | 2200 | 2195 | 2200 | 2185 | 1463 |
| 530 | 20250116 | 095500 | 644384750 | 2195 | 2195 | 2200 | 2180 | 4118 |
| 531 | 20250116 | 095400 | 635332670 | 2195 | 2190 | 2195 | 2190 | 3490 |
| 532 | 20250116 | 095300 | 627683405 | 2190 | 2175 | 2190 | 2175 | 3019 |
| 533 | 20250116 | 095200 | 621088605 | 2175 | 2180 | 2180 | 2175 | 410 |
| 534 | 20250116 | 095100 | 620196640 | 2185 | 2185 | 2185 | 2185 | 4 |
| 535 | 20250116 | 095000 | 620187900 | 2180 | 2185 | 2185 | 2180 | 1932 |
| 536 | 20250116 | 094900 | 615976135 | 2185 | 2185 | 2185 | 2180 | 165 |
| 537 | 20250116 | 094800 | 615616425 | 2185 | 2180 | 2185 | 2180 | 279 |
| 538 | 20250116 | 094700 | 615007425 | 2185 | 2190 | 2190 | 2185 | 7 |
| 539 | 20250116 | 094600 | 614992125 | 2185 | 2185 | 2185 | 2185 | 549 |
| 540 | 20250116 | 094500 | 613792560 | 2185 | 2185 | 2190 | 2185 | 673 |
| 541 | 20250116 | 094400 | 612321555 | 2185 | 2190 | 2190 | 2180 | 302 |
| 542 | 20250116 | 094300 | 611660190 | 2190 | 2180 | 2190 | 2180 | 673 |
| 543 | 20250116 | 094200 | 610187550 | 2180 | 2180 | 2180 | 2180 | 0 |
| 544 | 20250116 | 094100 | 610187550 | 2180 | 2185 | 2190 | 2180 | 1840 |
| 545 | 20250116 | 094000 | 606174540 | 2180 | 2175 | 2180 | 2175 | 1050 |
| 546 | 20250116 | 093900 | 603888110 | 2175 | 2170 | 2175 | 2170 | 1777 |
| 547 | 20250116 | 093800 | 600031500 | 2170 | 2170 | 2175 | 2170 | 18947 |
| 548 | 20250116 | 093700 | 558903820 | 2175 | 2170 | 2175 | 2170 | 3061 |
| 549 | 20250116 | 093600 | 552248945 | 2175 | 2170 | 2175 | 2170 | 5851 |
| 550 | 20250116 | 093500 | 539552115 | 2175 | 2180 | 2180 | 2175 | 19 |
| 551 | 20250116 | 093400 | 539510745 | 2175 | 2175 | 2180 | 2175 | 1782 |
| 552 | 20250116 | 093300 | 535634870 | 2175 | 2175 | 2180 | 2175 | 1115 |
| 553 | 20250116 | 093200 | 533209740 | 2185 | 2180 | 2185 | 2175 | 1023 |
| 554 | 20250116 | 093100 | 530977775 | 2180 | 2180 | 2180 | 2170 | 75 |
| 555 | 20250116 | 093000 | 530815005 | 2185 | 2185 | 2185 | 2185 | 4 |
| 556 | 20250116 | 092900 | 530806265 | 2175 | 2175 | 2175 | 2175 | 4666 |
| 557 | 20250116 | 092800 | 520657715 | 2180 | 2185 | 2190 | 2180 | 932 |
| 558 | 20250116 | 092700 | 518621315 | 2185 | 2180 | 2185 | 2180 | 1281 |
| 559 | 20250116 | 092600 | 515827440 | 2170 | 2170 | 2170 | 2170 | 98 |
| 560 | 20250116 | 092500 | 515614780 | 2170 | 2170 | 2170 | 2170 | 1002 |
| 561 | 20250116 | 092400 | 513440440 | 2170 | 2180 | 2180 | 2170 | 483 |
| 562 | 20250116 | 092300 | 512391875 | 2180 | 2170 | 2180 | 2170 | 9171 |
| 563 | 20250116 | 092200 | 492472105 | 2175 | 2180 | 2180 | 2175 | 2348 |
| 564 | 20250116 | 092100 | 487365155 | 2175 | 2175 | 2180 | 2175 | 814 |
| 565 | 20250116 | 092000 | 485592105 | 2185 | 2185 | 2185 | 2170 | 4172 |
| 566 | 20250116 | 091900 | 476526765 | 2180 | 2180 | 2180 | 2175 | 8407 |
| 567 | 20250116 | 091800 | 458217735 | 2180 | 2175 | 2180 | 2175 | 908 |
| 568 | 20250116 | 091700 | 456242500 | 2180 | 2180 | 2180 | 2180 | 691 |
| 569 | 20250116 | 091600 | 454736120 | 2185 | 2180 | 2185 | 2175 | 337 |
| 570 | 20250116 | 091500 | 454002000 | 2180 | 2190 | 2195 | 2180 | 6758 |
| 571 | 20250116 | 091400 | 439248245 | 2190 | 2195 | 2200 | 2190 | 651 |
| 572 | 20250116 | 091300 | 437820125 | 2195 | 2190 | 2200 | 2185 | 3214 |
| 573 | 20250116 | 091200 | 430775910 | 2190 | 2200 | 2210 | 2190 | 16767 |
| 574 | 20250116 | 091100 | 393927010 | 2210 | 2200 | 2210 | 2200 | 21584 |
| 575 | 20250116 | 091000 | 346373805 | 2195 | 2185 | 2200 | 2185 | 36956 |
| 576 | 20250116 | 090900 | 265351360 | 2185 | 2190 | 2190 | 2185 | 2082 |
| 577 | 20250116 | 090800 | 260796490 | 2190 | 2175 | 2190 | 2175 | 13730 |
| 578 | 20250116 | 090700 | 230824910 | 2180 | 2190 | 2190 | 2180 | 5434 |
| 579 | 20250116 | 090600 | 218950890 | 2190 | 2190 | 2190 | 2185 | 24987 |
| 580 | 20250116 | 090500 | 164242350 | 2185 | 2180 | 2190 | 2180 | 12324 |
| 581 | 20250116 | 090400 | 137306590 | 2180 | 2175 | 2185 | 2170 | 20620 |
| 582 | 20250116 | 090300 | 92396730 | 2175 | 2180 | 2185 | 2170 | 3815 |
| 583 | 20250116 | 090200 | 84069375 | 2180 | 2155 | 2185 | 2155 | 25334 |
| 584 | 20250116 | 090100 | 28976660 | 2155 | 2140 | 2155 | 2140 | 1696 |
| 585 | 20250116 | 090000 | 25333910 | 2135 | 2140 | 2145 | 2135 | 10839 |