28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 3 | 20250117 | 184200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20250117 | 184100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20250117 | 184000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20250117 | 183900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20250117 | 183800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20250117 | 183700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20250117 | 183600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20250117 | 183500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20250117 | 183400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20250117 | 183300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20250117 | 183200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20250117 | 183100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20250117 | 183000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20250117 | 182900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20250117 | 182800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20250117 | 182700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20250117 | 182600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20250117 | 182500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20250117 | 182400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20250117 | 182300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20250117 | 182200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20250117 | 182100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20250117 | 182000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20250117 | 181900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20250117 | 181800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20250117 | 181700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20250117 | 181600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20250117 | 181500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20250117 | 181400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20250117 | 181300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 33 | 20250117 | 181200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20250117 | 181100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20250117 | 181000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20250117 | 180900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20250117 | 180800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20250117 | 180700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20250117 | 180600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20250117 | 180500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20250117 | 180400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20250117 | 180300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20250117 | 180200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20250117 | 180100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20250117 | 180000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20250117 | 175900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20250117 | 175800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20250117 | 175700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20250117 | 175600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20250117 | 175500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20250117 | 175400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20250117 | 175300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20250117 | 175200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20250117 | 175100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20250117 | 175000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20250117 | 174900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20250117 | 174800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20250117 | 174700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20250117 | 174600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20250117 | 174500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20250117 | 174400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20250117 | 174300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 63 | 20250117 | 174200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20250117 | 174100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20250117 | 174000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20250117 | 173900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20250117 | 173800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20250117 | 173700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20250117 | 173600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20250117 | 173500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20250117 | 173400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20250117 | 173300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20250117 | 173200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20250117 | 173100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20250117 | 173000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20250117 | 172900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20250117 | 172800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20250117 | 172700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20250117 | 172600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20250117 | 172500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20250117 | 172400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20250117 | 172300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20250117 | 172200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20250117 | 172100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20250117 | 172000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20250117 | 171900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20250117 | 171800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20250117 | 171700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20250117 | 171600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20250117 | 171500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20250117 | 171400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20250117 | 171300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 93 | 20250117 | 171200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20250117 | 171100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20250117 | 171000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20250117 | 170900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20250117 | 170800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20250117 | 170700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20250117 | 170600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20250117 | 170500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20250117 | 170400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20250117 | 170300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20250117 | 170200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20250117 | 170100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20250117 | 170000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20250117 | 165900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20250117 | 165800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20250117 | 165700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20250117 | 165600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20250117 | 165500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20250117 | 165400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20250117 | 165300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20250117 | 165200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20250117 | 165100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20250117 | 165000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20250117 | 164900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20250117 | 164800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20250117 | 164700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20250117 | 164600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20250117 | 164500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20250117 | 164400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20250117 | 164300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 123 | 20250117 | 164200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20250117 | 164100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20250117 | 164000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20250117 | 163900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20250117 | 163800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20250117 | 163700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20250117 | 163600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20250117 | 163500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20250117 | 163400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20250117 | 163300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20250117 | 163200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20250117 | 163100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20250117 | 163000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20250117 | 162900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20250117 | 162800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20250117 | 162700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20250117 | 162600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20250117 | 162500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20250117 | 162400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20250117 | 162300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20250117 | 162200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20250117 | 162100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20250117 | 162000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20250117 | 161900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20250117 | 161800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20250117 | 161700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20250117 | 161600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20250117 | 161500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20250117 | 161400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20250117 | 161300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 153 | 20250117 | 161200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20250117 | 161100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20250117 | 161000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20250117 | 160900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20250117 | 160800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20250117 | 160700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20250117 | 160600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20250117 | 160500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20250117 | 160400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20250117 | 160300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20250117 | 160200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20250117 | 160100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20250117 | 160000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20250117 | 155900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20250117 | 155800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20250117 | 155700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20250117 | 155600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20250117 | 155500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20250117 | 155400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20250117 | 155300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20250117 | 155200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20250117 | 155100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20250117 | 155000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20250117 | 154900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20250117 | 154800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20250117 | 154700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20250117 | 154600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20250117 | 154500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20250117 | 154400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20250117 | 154300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 183 | 20250117 | 154200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20250117 | 154100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20250117 | 154000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20250117 | 153900 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20250117 | 153800 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20250117 | 153700 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20250117 | 153600 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20250117 | 153500 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20250117 | 153400 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20250117 | 153300 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20250117 | 153200 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20250117 | 153100 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20250117 | 153000 | 1534536915 | 2220 | 2220 | 2220 | 2220 | 17927 |
| 196 | 20250117 | 152900 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20250117 | 152800 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20250117 | 152700 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20250117 | 152600 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20250117 | 152500 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20250117 | 152400 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20250117 | 152300 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20250117 | 152200 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20250117 | 152100 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20250117 | 152000 | 1494738975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20250117 | 151900 | 1494738975 | 2215 | 2215 | 2220 | 2215 | 2426 |
| 207 | 20250117 | 151800 | 1489365295 | 2215 | 2220 | 2225 | 2215 | 3699 |
| 208 | 20250117 | 151700 | 1481152545 | 2220 | 2220 | 2225 | 2220 | 4076 |
| 209 | 20250117 | 151600 | 1472103355 | 2225 | 2225 | 2225 | 2225 | 2154 |
| 210 | 20250117 | 151500 | 1467310705 | 2225 | 2220 | 2225 | 2220 | 699 |
| 211 | 20250117 | 151400 | 1465756430 | 2220 | 2220 | 2225 | 2220 | 628 |
| 212 | 20250117 | 151300 | 1464360770 | 2225 | 2225 | 2225 | 2220 | 4903 |
| 213 | 20250117 | 151200 | 1453452095 | 2220 | 2220 | 2225 | 2220 | 1163 |
| 214 | 20250117 | 151100 | 1450868735 | 2215 | 2215 | 2220 | 2215 | 965 |
| 215 | 20250117 | 151000 | 1448731250 | 2215 | 2215 | 2215 | 2215 | 1293 |
| 216 | 20250117 | 150900 | 1445867255 | 2220 | 2220 | 2225 | 2220 | 5852 |
| 217 | 20250117 | 150800 | 1432870270 | 2225 | 2225 | 2225 | 2220 | 5264 |
| 218 | 20250117 | 150700 | 1421164000 | 2225 | 2220 | 2225 | 2220 | 1361 |
| 219 | 20250117 | 150600 | 1418142570 | 2220 | 2215 | 2230 | 2215 | 16486 |
| 220 | 20250117 | 150500 | 1381518190 | 2215 | 2210 | 2220 | 2210 | 20406 |
| 221 | 20250117 | 150400 | 1336249575 | 2210 | 2215 | 2215 | 2210 | 102 |
| 222 | 20250117 | 150300 | 1336024150 | 2215 | 2210 | 2215 | 2210 | 6075 |
| 223 | 20250117 | 150200 | 1322576550 | 2205 | 2210 | 2210 | 2205 | 3152 |
| 224 | 20250117 | 150100 | 1315611380 | 2210 | 2210 | 2210 | 2210 | 805 |
| 225 | 20250117 | 150000 | 1313832330 | 2210 | 2200 | 2210 | 2200 | 5512 |
| 226 | 20250117 | 145900 | 1301680130 | 2205 | 2205 | 2205 | 2205 | 545 |
| 227 | 20250117 | 145800 | 1300478405 | 2205 | 2205 | 2205 | 2205 | 653 |
| 228 | 20250117 | 145700 | 1299038540 | 2205 | 2205 | 2205 | 2205 | 1 |
| 229 | 20250117 | 145600 | 1299036335 | 2210 | 2205 | 2210 | 2200 | 10234 |
| 230 | 20250117 | 145500 | 1276429465 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20250117 | 145400 | 1276429465 | 2205 | 2200 | 2205 | 2200 | 10214 |
| 232 | 20250117 | 145300 | 1253909595 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 233 | 20250117 | 145200 | 1249509595 | 2200 | 2200 | 2200 | 2200 | 1643 |
| 234 | 20250117 | 145100 | 1245894995 | 2205 | 2205 | 2205 | 2205 | 500 |
| 235 | 20250117 | 145000 | 1244792495 | 2205 | 2200 | 2205 | 2200 | 885 |
| 236 | 20250117 | 144900 | 1242843605 | 2200 | 2200 | 2200 | 2200 | 2357 |
| 237 | 20250117 | 144800 | 1237658205 | 2200 | 2195 | 2200 | 2195 | 6822 |
| 238 | 20250117 | 144700 | 1222650355 | 2190 | 2200 | 2200 | 2190 | 2118 |
| 239 | 20250117 | 144600 | 1218011755 | 2200 | 2200 | 2200 | 2200 | 1177 |
| 240 | 20250117 | 144500 | 1215422355 | 2195 | 2195 | 2195 | 2190 | 8000 |
| 241 | 20250117 | 144400 | 1197887355 | 2195 | 2195 | 2195 | 2195 | 1290 |
| 242 | 20250117 | 144300 | 1195055805 | 2195 | 2195 | 2195 | 2190 | 6937 |
| 243 | 20250117 | 144200 | 1179854090 | 2190 | 2195 | 2200 | 2190 | 203 |
| 244 | 20250117 | 144100 | 1179409410 | 2195 | 2195 | 2195 | 2195 | 3180 |
| 245 | 20250117 | 144000 | 1172429310 | 2195 | 2195 | 2195 | 2195 | 113 |
| 246 | 20250117 | 143900 | 1172181275 | 2195 | 2195 | 2195 | 2195 | 2946 |
| 247 | 20250117 | 143800 | 1165714805 | 2195 | 2195 | 2195 | 2195 | 50 |
| 248 | 20250117 | 143700 | 1165605055 | 2195 | 2195 | 2195 | 2195 | 2 |
| 249 | 20250117 | 143600 | 1165600665 | 2195 | 2190 | 2195 | 2190 | 9 |
| 250 | 20250117 | 143500 | 1165580945 | 2195 | 2195 | 2195 | 2195 | 50 |
| 251 | 20250117 | 143400 | 1165471195 | 2190 | 2190 | 2190 | 2190 | 260 |
| 252 | 20250117 | 143300 | 1164901795 | 2190 | 2190 | 2190 | 2190 | 263 |
| 253 | 20250117 | 143200 | 1164325825 | 2190 | 2190 | 2190 | 2190 | 0 |
| 254 | 20250117 | 143100 | 1164325825 | 2190 | 2200 | 2200 | 2190 | 8632 |
| 255 | 20250117 | 143000 | 1145421735 | 2200 | 2200 | 2200 | 2200 | 700 |
| 256 | 20250117 | 142900 | 1143881735 | 2190 | 2190 | 2190 | 2190 | 0 |
| 257 | 20250117 | 142800 | 1143881735 | 2190 | 2195 | 2195 | 2190 | 379 |
| 258 | 20250117 | 142700 | 1143050475 | 2195 | 2195 | 2195 | 2195 | 0 |
| 259 | 20250117 | 142600 | 1143050475 | 2195 | 2200 | 2200 | 2195 | 499 |
| 260 | 20250117 | 142500 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 261 | 20250117 | 142400 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 262 | 20250117 | 142300 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 263 | 20250117 | 142200 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20250117 | 142100 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 0 |
| 265 | 20250117 | 142000 | 1141955115 | 2195 | 2195 | 2195 | 2195 | 1474 |
| 266 | 20250117 | 141900 | 1138719685 | 2200 | 2200 | 2200 | 2200 | 0 |
| 267 | 20250117 | 141800 | 1138719685 | 2200 | 2200 | 2200 | 2200 | 0 |
| 268 | 20250117 | 141700 | 1138719685 | 2200 | 2200 | 2200 | 2200 | 3 |
| 269 | 20250117 | 141600 | 1138713085 | 2200 | 2200 | 2200 | 2200 | 0 |
| 270 | 20250117 | 141500 | 1138713085 | 2200 | 2195 | 2200 | 2195 | 195 |
| 271 | 20250117 | 141400 | 1138285055 | 2190 | 2190 | 2190 | 2190 | 0 |
| 272 | 20250117 | 141300 | 1138285055 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 273 | 20250117 | 141200 | 1136092865 | 2190 | 2190 | 2190 | 2190 | 228 |
| 274 | 20250117 | 141100 | 1135593545 | 2195 | 2195 | 2195 | 2195 | 117 |
| 275 | 20250117 | 141000 | 1135336730 | 2190 | 2195 | 2195 | 2190 | 855 |
| 276 | 20250117 | 140900 | 1133463005 | 2195 | 2195 | 2195 | 2195 | 300 |
| 277 | 20250117 | 140800 | 1132804505 | 2195 | 2195 | 2195 | 2195 | 1655 |
| 278 | 20250117 | 140700 | 1129171780 | 2195 | 2195 | 2195 | 2195 | 201 |
| 279 | 20250117 | 140600 | 1128730585 | 2195 | 2195 | 2195 | 2190 | 2230 |
| 280 | 20250117 | 140500 | 1123837735 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20250117 | 140400 | 1123837735 | 2195 | 2195 | 2195 | 2195 | 3900 |
| 282 | 20250117 | 140300 | 1115277235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 283 | 20250117 | 140200 | 1115277235 | 2195 | 2200 | 2200 | 2195 | 616 |
| 284 | 20250117 | 140100 | 1113924240 | 2200 | 2200 | 2200 | 2200 | 1301 |
| 285 | 20250117 | 140000 | 1111062040 | 2205 | 2200 | 2205 | 2200 | 5326 |
| 286 | 20250117 | 135900 | 1099344170 | 2205 | 2205 | 2205 | 2205 | 0 |
| 287 | 20250117 | 135800 | 1099344170 | 2205 | 2205 | 2205 | 2205 | 1373 |
| 288 | 20250117 | 135700 | 1096316705 | 2205 | 2200 | 2205 | 2200 | 843 |
| 289 | 20250117 | 135600 | 1094459995 | 2205 | 2205 | 2205 | 2205 | 15 |
| 290 | 20250117 | 135500 | 1094426920 | 2205 | 2205 | 2205 | 2205 | 298 |
| 291 | 20250117 | 135400 | 1093769830 | 2200 | 2200 | 2200 | 2200 | 0 |
| 292 | 20250117 | 135300 | 1093769830 | 2200 | 2200 | 2200 | 2200 | 760 |
| 293 | 20250117 | 135200 | 1092097830 | 2195 | 2195 | 2195 | 2195 | 2485 |
| 294 | 20250117 | 135100 | 1086643255 | 2200 | 2200 | 2205 | 2200 | 2631 |
| 295 | 20250117 | 135000 | 1080854885 | 2200 | 2200 | 2200 | 2200 | 560 |
| 296 | 20250117 | 134900 | 1079622885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 297 | 20250117 | 134800 | 1079622885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 298 | 20250117 | 134700 | 1079622885 | 2205 | 2205 | 2205 | 2205 | 13 |
| 299 | 20250117 | 134600 | 1079594220 | 2205 | 2200 | 2205 | 2200 | 6973 |
| 300 | 20250117 | 134500 | 1064241365 | 2200 | 2200 | 2200 | 2200 | 1269 |
| 301 | 20250117 | 134400 | 1061449565 | 2200 | 2205 | 2205 | 2200 | 97 |
| 302 | 20250117 | 134300 | 1061235930 | 2205 | 2205 | 2205 | 2205 | 0 |
| 303 | 20250117 | 134200 | 1061235930 | 2205 | 2200 | 2205 | 2200 | 302 |
| 304 | 20250117 | 134100 | 1060571520 | 2200 | 2200 | 2200 | 2200 | 3211 |
| 305 | 20250117 | 134000 | 1053507320 | 2200 | 2200 | 2200 | 2200 | 1466 |
| 306 | 20250117 | 133900 | 1050282120 | 2195 | 2195 | 2195 | 2195 | 427 |
| 307 | 20250117 | 133800 | 1049344855 | 2195 | 2195 | 2195 | 2195 | 200 |
| 308 | 20250117 | 133700 | 1048905855 | 2195 | 2195 | 2195 | 2195 | 100 |
| 309 | 20250117 | 133600 | 1048686355 | 2195 | 2195 | 2195 | 2195 | 1 |
| 310 | 20250117 | 133500 | 1048684160 | 2200 | 2200 | 2200 | 2200 | 0 |
| 311 | 20250117 | 133400 | 1048684160 | 2200 | 2200 | 2200 | 2200 | 36 |
| 312 | 20250117 | 133300 | 1048604960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 313 | 20250117 | 133200 | 1048604960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 314 | 20250117 | 133100 | 1048604960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 315 | 20250117 | 133000 | 1048604960 | 2200 | 2200 | 2200 | 2200 | 1 |
| 316 | 20250117 | 132900 | 1048602760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 317 | 20250117 | 132800 | 1048602760 | 2200 | 2200 | 2200 | 2200 | 200 |
| 318 | 20250117 | 132700 | 1048162760 | 2200 | 2195 | 2200 | 2195 | 2500 |
| 319 | 20250117 | 132600 | 1042667760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 320 | 20250117 | 132500 | 1042667760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 321 | 20250117 | 132400 | 1042667760 | 2200 | 2200 | 2200 | 2200 | 0 |
| 322 | 20250117 | 132300 | 1042667760 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 323 | 20250117 | 132200 | 1040467760 | 2200 | 2200 | 2200 | 2200 | 280 |
| 324 | 20250117 | 132100 | 1039851760 | 2200 | 2200 | 2200 | 2200 | 484 |
| 325 | 20250117 | 132000 | 1038786960 | 2200 | 2200 | 2200 | 2200 | 12 |
| 326 | 20250117 | 131900 | 1038760560 | 2195 | 2195 | 2195 | 2195 | 1 |
| 327 | 20250117 | 131800 | 1038758365 | 2200 | 2200 | 2200 | 2200 | 31 |
| 328 | 20250117 | 131700 | 1038690165 | 2200 | 2200 | 2200 | 2200 | 538 |
| 329 | 20250117 | 131600 | 1037506565 | 2195 | 2195 | 2195 | 2190 | 6554 |
| 330 | 20250117 | 131500 | 1023130535 | 2195 | 2195 | 2195 | 2195 | 6009 |
| 331 | 20250117 | 131400 | 1009940780 | 2195 | 2195 | 2195 | 2195 | 0 |
| 332 | 20250117 | 131300 | 1009940780 | 2195 | 2195 | 2195 | 2195 | 370 |
| 333 | 20250117 | 131200 | 1009128630 | 2195 | 2200 | 2200 | 2195 | 2055 |
| 334 | 20250117 | 131100 | 1004615630 | 2200 | 2200 | 2200 | 2200 | 276 |
| 335 | 20250117 | 131000 | 1004008430 | 2200 | 2200 | 2200 | 2200 | 0 |
| 336 | 20250117 | 130900 | 1004008430 | 2200 | 2200 | 2200 | 2200 | 0 |
| 337 | 20250117 | 130800 | 1004008430 | 2200 | 2200 | 2200 | 2200 | 1 |
| 338 | 20250117 | 130700 | 1004006230 | 2200 | 2200 | 2200 | 2200 | 1489 |
| 339 | 20250117 | 130600 | 1000730430 | 2200 | 2200 | 2200 | 2200 | 213 |
| 340 | 20250117 | 130500 | 1000261830 | 2200 | 2195 | 2200 | 2195 | 1501 |
| 341 | 20250117 | 130400 | 996959635 | 2195 | 2190 | 2195 | 2190 | 1278 |
| 342 | 20250117 | 130300 | 994155575 | 2195 | 2195 | 2195 | 2195 | 0 |
| 343 | 20250117 | 130200 | 994155575 | 2195 | 2200 | 2200 | 2195 | 440 |
| 344 | 20250117 | 130100 | 993189665 | 2195 | 2195 | 2195 | 2195 | 1500 |
| 345 | 20250117 | 130000 | 989897165 | 2195 | 2195 | 2195 | 2195 | 0 |
| 346 | 20250117 | 125900 | 989897165 | 2195 | 2200 | 2200 | 2195 | 631 |
| 347 | 20250117 | 125800 | 988511470 | 2200 | 2200 | 2200 | 2200 | 0 |
| 348 | 20250117 | 125700 | 988511470 | 2200 | 2200 | 2200 | 2200 | 1043 |
| 349 | 20250117 | 125600 | 986216870 | 2200 | 2200 | 2200 | 2200 | 1310 |
| 350 | 20250117 | 125500 | 983334870 | 2200 | 2200 | 2200 | 2200 | 301 |
| 351 | 20250117 | 125400 | 982672670 | 2200 | 2200 | 2200 | 2200 | 0 |
| 352 | 20250117 | 125300 | 982672670 | 2200 | 2200 | 2200 | 2200 | 0 |
| 353 | 20250117 | 125200 | 982672670 | 2200 | 2200 | 2200 | 2200 | 0 |
| 354 | 20250117 | 125100 | 982672670 | 2200 | 2200 | 2200 | 2200 | 3 |
| 355 | 20250117 | 125000 | 982666070 | 2200 | 2190 | 2200 | 2190 | 4390 |
| 356 | 20250117 | 124900 | 973036025 | 2185 | 2190 | 2190 | 2185 | 450 |
| 357 | 20250117 | 124800 | 972052675 | 2190 | 2190 | 2190 | 2190 | 3177 |
| 358 | 20250117 | 124700 | 965095045 | 2190 | 2190 | 2190 | 2190 | 928 |
| 359 | 20250117 | 124600 | 963062725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 360 | 20250117 | 124500 | 963062725 | 2190 | 2190 | 2190 | 2190 | 4 |
| 361 | 20250117 | 124400 | 963053965 | 2190 | 2195 | 2195 | 2190 | 1904 |
| 362 | 20250117 | 124300 | 958875435 | 2195 | 2195 | 2195 | 2195 | 1 |
| 363 | 20250117 | 124200 | 958873240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 364 | 20250117 | 124100 | 958873240 | 2200 | 2195 | 2200 | 2195 | 456 |
| 365 | 20250117 | 124000 | 957871970 | 2195 | 2195 | 2195 | 2195 | 0 |
| 366 | 20250117 | 123900 | 957871970 | 2195 | 2195 | 2195 | 2195 | 1031 |
| 367 | 20250117 | 123800 | 955608925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 368 | 20250117 | 123700 | 955608925 | 2195 | 2195 | 2195 | 2195 | 700 |
| 369 | 20250117 | 123600 | 954072425 | 2195 | 2200 | 2200 | 2195 | 451 |
| 370 | 20250117 | 123500 | 953082475 | 2190 | 2190 | 2190 | 2190 | 442 |
| 371 | 20250117 | 123400 | 952114495 | 2195 | 2195 | 2195 | 2195 | 347 |
| 372 | 20250117 | 123300 | 951352830 | 2195 | 2195 | 2195 | 2195 | 1028 |
| 373 | 20250117 | 123200 | 949096370 | 2195 | 2195 | 2195 | 2195 | 478 |
| 374 | 20250117 | 123100 | 948047160 | 2195 | 2195 | 2195 | 2195 | 0 |
| 375 | 20250117 | 123000 | 948047160 | 2195 | 2195 | 2195 | 2195 | 162 |
| 376 | 20250117 | 122900 | 947691570 | 2200 | 2200 | 2200 | 2200 | 151 |
| 377 | 20250117 | 122800 | 947359370 | 2195 | 2195 | 2195 | 2195 | 6 |
| 378 | 20250117 | 122700 | 947346200 | 2195 | 2195 | 2195 | 2195 | 312 |
| 379 | 20250117 | 122600 | 946661360 | 2195 | 2195 | 2195 | 2195 | 717 |
| 380 | 20250117 | 122500 | 945087545 | 2200 | 2200 | 2200 | 2200 | 0 |
| 381 | 20250117 | 122400 | 945087545 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20250117 | 122300 | 945087545 | 2200 | 2200 | 2200 | 2200 | 0 |
| 383 | 20250117 | 122200 | 945087545 | 2200 | 2195 | 2200 | 2195 | 45 |
| 384 | 20250117 | 122100 | 944988645 | 2195 | 2195 | 2195 | 2195 | 20 |
| 385 | 20250117 | 122000 | 944944745 | 2190 | 2195 | 2200 | 2190 | 5437 |
| 386 | 20250117 | 121900 | 933012705 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 387 | 20250117 | 121800 | 930820515 | 2185 | 2185 | 2185 | 2185 | 70 |
| 388 | 20250117 | 121700 | 930667565 | 2185 | 2185 | 2185 | 2185 | 0 |
| 389 | 20250117 | 121600 | 930667565 | 2185 | 2185 | 2185 | 2185 | 2 |
| 390 | 20250117 | 121500 | 930663195 | 2185 | 2185 | 2185 | 2185 | 0 |
| 391 | 20250117 | 121400 | 930663195 | 2185 | 2185 | 2185 | 2185 | 0 |
| 392 | 20250117 | 121300 | 930663195 | 2185 | 2185 | 2185 | 2185 | 386 |
| 393 | 20250117 | 121200 | 929819785 | 2185 | 2185 | 2185 | 2185 | 213 |
| 394 | 20250117 | 121100 | 929354380 | 2185 | 2185 | 2185 | 2185 | 0 |
| 395 | 20250117 | 121000 | 929354380 | 2185 | 2190 | 2190 | 2180 | 5590 |
| 396 | 20250117 | 120900 | 917136210 | 2200 | 2200 | 2200 | 2200 | 9 |
| 397 | 20250117 | 120800 | 917116410 | 2195 | 2195 | 2195 | 2195 | 0 |
| 398 | 20250117 | 120700 | 917116410 | 2195 | 2195 | 2195 | 2195 | 0 |
| 399 | 20250117 | 120600 | 917116410 | 2195 | 2195 | 2195 | 2195 | 717 |
| 400 | 20250117 | 120500 | 915542595 | 2195 | 2195 | 2195 | 2195 | 0 |
| 401 | 20250117 | 120400 | 915542595 | 2195 | 2195 | 2195 | 2195 | 702 |
| 402 | 20250117 | 120300 | 914001705 | 2195 | 2195 | 2195 | 2195 | 1198 |
| 403 | 20250117 | 120200 | 911372095 | 2190 | 2190 | 2190 | 2190 | 0 |
| 404 | 20250117 | 120100 | 911372095 | 2190 | 2190 | 2190 | 2185 | 1179 |
| 405 | 20250117 | 120000 | 908791050 | 2195 | 2195 | 2195 | 2195 | 100 |
| 406 | 20250117 | 115900 | 908571550 | 2195 | 2195 | 2195 | 2195 | 6290 |
| 407 | 20250117 | 115800 | 894765000 | 2190 | 2190 | 2190 | 2190 | 2001 |
| 408 | 20250117 | 115700 | 890382810 | 2190 | 2190 | 2190 | 2190 | 0 |
| 409 | 20250117 | 115600 | 890382810 | 2190 | 2185 | 2190 | 2185 | 128 |
| 410 | 20250117 | 115500 | 890102495 | 2190 | 2190 | 2190 | 2190 | 233 |
| 411 | 20250117 | 115400 | 889592225 | 2185 | 2185 | 2185 | 2185 | 0 |
| 412 | 20250117 | 115300 | 889592225 | 2185 | 2195 | 2195 | 2185 | 2005 |
| 413 | 20250117 | 115200 | 885208710 | 2195 | 2195 | 2195 | 2195 | 2216 |
| 414 | 20250117 | 115100 | 880344590 | 2195 | 2195 | 2195 | 2195 | 50 |
| 415 | 20250117 | 115000 | 880234840 | 2195 | 2195 | 2200 | 2195 | 8324 |
| 416 | 20250117 | 114900 | 861957145 | 2195 | 2195 | 2195 | 2185 | 2868 |
| 417 | 20250117 | 114800 | 855661985 | 2190 | 2185 | 2190 | 2185 | 7182 |
| 418 | 20250117 | 114700 | 839935790 | 2190 | 2180 | 2190 | 2175 | 8781 |
| 419 | 20250117 | 114600 | 820762790 | 2175 | 2175 | 2175 | 2175 | 746 |
| 420 | 20250117 | 114500 | 819140240 | 2175 | 2170 | 2175 | 2170 | 870 |
| 421 | 20250117 | 114400 | 817251190 | 2175 | 2170 | 2175 | 2170 | 955 |
| 422 | 20250117 | 114300 | 815174070 | 2170 | 2170 | 2170 | 2170 | 0 |
| 423 | 20250117 | 114200 | 815174070 | 2170 | 2180 | 2180 | 2170 | 331 |
| 424 | 20250117 | 114100 | 814455360 | 2180 | 2180 | 2180 | 2180 | 22 |
| 425 | 20250117 | 114000 | 814407400 | 2175 | 2175 | 2175 | 2175 | 3398 |
| 426 | 20250117 | 113900 | 807016750 | 2175 | 2175 | 2175 | 2175 | 460 |
| 427 | 20250117 | 113800 | 806016250 | 2175 | 2175 | 2175 | 2175 | 1 |
| 428 | 20250117 | 113700 | 806014075 | 2175 | 2175 | 2175 | 2175 | 6 |
| 429 | 20250117 | 113600 | 806001025 | 2175 | 2175 | 2175 | 2175 | 500 |
| 430 | 20250117 | 113500 | 804913525 | 2175 | 2170 | 2175 | 2170 | 2967 |
| 431 | 20250117 | 113400 | 798461310 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20250117 | 113300 | 798461310 | 2170 | 2170 | 2170 | 2170 | 71 |
| 433 | 20250117 | 113200 | 798307240 | 2170 | 2170 | 2170 | 2170 | 2 |
| 434 | 20250117 | 113100 | 798302900 | 2170 | 2170 | 2170 | 2170 | 830 |
| 435 | 20250117 | 113000 | 796501800 | 2170 | 2170 | 2170 | 2170 | 0 |
| 436 | 20250117 | 112900 | 796501800 | 2170 | 2170 | 2170 | 2170 | 1 |
| 437 | 20250117 | 112800 | 796499630 | 2170 | 2170 | 2170 | 2170 | 0 |
| 438 | 20250117 | 112700 | 796499630 | 2170 | 2170 | 2170 | 2170 | 0 |
| 439 | 20250117 | 112600 | 796499630 | 2170 | 2170 | 2170 | 2170 | 1292 |
| 440 | 20250117 | 112500 | 793695990 | 2170 | 2165 | 2170 | 2165 | 640 |
| 441 | 20250117 | 112400 | 792307890 | 2165 | 2165 | 2165 | 2165 | 9 |
| 442 | 20250117 | 112300 | 792288405 | 2165 | 2170 | 2170 | 2165 | 4162 |
| 443 | 20250117 | 112200 | 783256915 | 2170 | 2170 | 2170 | 2170 | 50 |
| 444 | 20250117 | 112100 | 783148415 | 2170 | 2170 | 2170 | 2170 | 2692 |
| 445 | 20250117 | 112000 | 777306775 | 2170 | 2170 | 2170 | 2170 | 2 |
| 446 | 20250117 | 111900 | 777302435 | 2170 | 2170 | 2170 | 2170 | 60 |
| 447 | 20250117 | 111800 | 777172235 | 2170 | 2165 | 2170 | 2165 | 1965 |
| 448 | 20250117 | 111700 | 772910470 | 2165 | 2170 | 2175 | 2165 | 1705 |
| 449 | 20250117 | 111600 | 769214565 | 2170 | 2170 | 2170 | 2170 | 140 |
| 450 | 20250117 | 111500 | 768910765 | 2165 | 2170 | 2170 | 2165 | 12 |
| 451 | 20250117 | 111400 | 768884730 | 2170 | 2170 | 2170 | 2170 | 5 |
| 452 | 20250117 | 111300 | 768873880 | 2175 | 2170 | 2175 | 2170 | 3147 |
| 453 | 20250117 | 111200 | 762044885 | 2175 | 2175 | 2175 | 2175 | 0 |
| 454 | 20250117 | 111100 | 762044885 | 2175 | 2175 | 2175 | 2175 | 1 |
| 455 | 20250117 | 111000 | 762042710 | 2175 | 2175 | 2175 | 2175 | 0 |
| 456 | 20250117 | 110900 | 762042710 | 2175 | 2170 | 2175 | 2170 | 51 |
| 457 | 20250117 | 110800 | 761932035 | 2170 | 2170 | 2170 | 2170 | 856 |
| 458 | 20250117 | 110700 | 760074515 | 2165 | 2165 | 2170 | 2165 | 2566 |
| 459 | 20250117 | 110600 | 754514120 | 2165 | 2165 | 2165 | 2165 | 344 |
| 460 | 20250117 | 110500 | 753769360 | 2165 | 2170 | 2170 | 2165 | 101 |
| 461 | 20250117 | 110400 | 753550195 | 2170 | 2170 | 2170 | 2165 | 6504 |
| 462 | 20250117 | 110300 | 739461565 | 2170 | 2170 | 2170 | 2170 | 5000 |
| 463 | 20250117 | 110200 | 728611565 | 2170 | 2175 | 2175 | 2170 | 769 |
| 464 | 20250117 | 110100 | 726942785 | 2170 | 2170 | 2170 | 2170 | 5300 |
| 465 | 20250117 | 110000 | 715441785 | 2170 | 2175 | 2175 | 2170 | 137 |
| 466 | 20250117 | 105900 | 715144485 | 2175 | 2175 | 2175 | 2175 | 9 |
| 467 | 20250117 | 105800 | 715124910 | 2165 | 2165 | 2165 | 2165 | 0 |
| 468 | 20250117 | 105700 | 715124910 | 2165 | 2165 | 2165 | 2165 | 1 |
| 469 | 20250117 | 105600 | 715122745 | 2165 | 2170 | 2170 | 2165 | 8587 |
| 470 | 20250117 | 105500 | 696511125 | 2170 | 2175 | 2175 | 2170 | 600 |
| 471 | 20250117 | 105400 | 695208625 | 2175 | 2175 | 2175 | 2175 | 0 |
| 472 | 20250117 | 105300 | 695208625 | 2175 | 2170 | 2175 | 2170 | 201 |
| 473 | 20250117 | 105200 | 694772450 | 2175 | 2175 | 2175 | 2175 | 150 |
| 474 | 20250117 | 105100 | 694446200 | 2175 | 2175 | 2175 | 2175 | 500 |
| 475 | 20250117 | 105000 | 693358700 | 2165 | 2170 | 2170 | 2165 | 30 |
| 476 | 20250117 | 104900 | 693293645 | 2170 | 2175 | 2175 | 2170 | 3472 |
| 477 | 20250117 | 104800 | 685759305 | 2175 | 2175 | 2175 | 2175 | 4 |
| 478 | 20250117 | 104700 | 685750605 | 2170 | 2170 | 2170 | 2170 | 20 |
| 479 | 20250117 | 104600 | 685707205 | 2170 | 2170 | 2170 | 2170 | 910 |
| 480 | 20250117 | 104500 | 683732505 | 2165 | 2170 | 2170 | 2165 | 623 |
| 481 | 20250117 | 104400 | 682382095 | 2170 | 2170 | 2170 | 2170 | 3 |
| 482 | 20250117 | 104300 | 682375585 | 2170 | 2170 | 2170 | 2170 | 14 |
| 483 | 20250117 | 104200 | 682345205 | 2170 | 2170 | 2170 | 2170 | 521 |
| 484 | 20250117 | 104100 | 681214635 | 2170 | 2165 | 2170 | 2165 | 50 |
| 485 | 20250117 | 104000 | 681106285 | 2170 | 2170 | 2170 | 2170 | 6898 |
| 486 | 20250117 | 103900 | 666137625 | 2170 | 2170 | 2170 | 2170 | 10 |
| 487 | 20250117 | 103800 | 666115925 | 2175 | 2170 | 2175 | 2170 | 1557 |
| 488 | 20250117 | 103700 | 662733850 | 2170 | 2175 | 2175 | 2170 | 3637 |
| 489 | 20250117 | 103600 | 654838375 | 2180 | 2180 | 2180 | 2180 | 9 |
| 490 | 20250117 | 103500 | 654818755 | 2175 | 2175 | 2175 | 2175 | 0 |
| 491 | 20250117 | 103400 | 654818755 | 2175 | 2175 | 2175 | 2175 | 251 |
| 492 | 20250117 | 103300 | 654272830 | 2175 | 2175 | 2175 | 2175 | 100 |
| 493 | 20250117 | 103200 | 654055330 | 2175 | 2175 | 2175 | 2175 | 1224 |
| 494 | 20250117 | 103100 | 651393130 | 2175 | 2170 | 2175 | 2170 | 242 |
| 495 | 20250117 | 103000 | 650866955 | 2170 | 2175 | 2175 | 2170 | 20534 |
| 496 | 20250117 | 102900 | 606238870 | 2180 | 2180 | 2180 | 2180 | 7405 |
| 497 | 20250117 | 102800 | 590095970 | 2180 | 2180 | 2180 | 2180 | 6201 |
| 498 | 20250117 | 102700 | 576577790 | 2190 | 2180 | 2190 | 2180 | 4021 |
| 499 | 20250117 | 102600 | 567811810 | 2180 | 2185 | 2185 | 2180 | 3131 |
| 500 | 20250117 | 102500 | 560976715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 501 | 20250117 | 102400 | 560976715 | 2190 | 2185 | 2190 | 2185 | 3001 |
| 502 | 20250117 | 102300 | 554404530 | 2185 | 2185 | 2185 | 2185 | 1146 |
| 503 | 20250117 | 102200 | 551900520 | 2185 | 2185 | 2185 | 2185 | 0 |
| 504 | 20250117 | 102100 | 551900520 | 2185 | 2185 | 2185 | 2185 | 500 |
| 505 | 20250117 | 102000 | 550808020 | 2185 | 2185 | 2185 | 2185 | 24 |
| 506 | 20250117 | 101900 | 550755580 | 2180 | 2180 | 2180 | 2180 | 0 |
| 507 | 20250117 | 101800 | 550755580 | 2180 | 2180 | 2180 | 2180 | 546 |
| 508 | 20250117 | 101700 | 549565300 | 2180 | 2180 | 2180 | 2180 | 1111 |
| 509 | 20250117 | 101600 | 547143320 | 2180 | 2180 | 2180 | 2180 | 50 |
| 510 | 20250117 | 101500 | 547034320 | 2180 | 2185 | 2185 | 2180 | 1185 |
| 511 | 20250117 | 101400 | 544449410 | 2185 | 2185 | 2185 | 2185 | 300 |
| 512 | 20250117 | 101300 | 543793910 | 2185 | 2185 | 2190 | 2185 | 2885 |
| 513 | 20250117 | 101200 | 537490085 | 2185 | 2185 | 2185 | 2185 | 5 |
| 514 | 20250117 | 101100 | 537479160 | 2180 | 2190 | 2190 | 2180 | 110 |
| 515 | 20250117 | 101000 | 537239260 | 2185 | 2185 | 2185 | 2185 | 1495 |
| 516 | 20250117 | 100900 | 533972685 | 2185 | 2185 | 2185 | 2185 | 807 |
| 517 | 20250117 | 100800 | 532209390 | 2185 | 2190 | 2190 | 2185 | 7602 |
| 518 | 20250117 | 100700 | 515599010 | 2190 | 2190 | 2190 | 2190 | 0 |
| 519 | 20250117 | 100600 | 515599010 | 2190 | 2190 | 2190 | 2190 | 46 |
| 520 | 20250117 | 100500 | 515498270 | 2185 | 2185 | 2185 | 2185 | 0 |
| 521 | 20250117 | 100400 | 515498270 | 2185 | 2185 | 2185 | 2185 | 716 |
| 522 | 20250117 | 100300 | 513933810 | 2190 | 2190 | 2190 | 2190 | 0 |
| 523 | 20250117 | 100200 | 513933810 | 2190 | 2190 | 2190 | 2190 | 45 |
| 524 | 20250117 | 100100 | 513835260 | 2190 | 2190 | 2190 | 2190 | 0 |
| 525 | 20250117 | 100000 | 513835260 | 2190 | 2190 | 2190 | 2185 | 4032 |
| 526 | 20250117 | 095900 | 505025065 | 2190 | 2185 | 2190 | 2185 | 60 |
| 527 | 20250117 | 095800 | 504893915 | 2190 | 2190 | 2190 | 2190 | 342 |
| 528 | 20250117 | 095700 | 504144935 | 2185 | 2190 | 2190 | 2185 | 446 |
| 529 | 20250117 | 095600 | 503168220 | 2195 | 2195 | 2195 | 2195 | 1 |
| 530 | 20250117 | 095500 | 503166025 | 2195 | 2190 | 2195 | 2190 | 19 |
| 531 | 20250117 | 095400 | 503124405 | 2195 | 2195 | 2195 | 2190 | 820 |
| 532 | 20250117 | 095300 | 501326590 | 2195 | 2195 | 2195 | 2195 | 492 |
| 533 | 20250117 | 095200 | 500246650 | 2190 | 2195 | 2195 | 2190 | 28 |
| 534 | 20250117 | 095100 | 500185200 | 2195 | 2195 | 2195 | 2195 | 100 |
| 535 | 20250117 | 095000 | 499965700 | 2190 | 2195 | 2195 | 2190 | 99 |
| 536 | 20250117 | 094900 | 499748715 | 2195 | 2190 | 2195 | 2190 | 5603 |
| 537 | 20250117 | 094800 | 487478090 | 2190 | 2190 | 2190 | 2190 | 10 |
| 538 | 20250117 | 094700 | 487456190 | 2190 | 2190 | 2190 | 2190 | 3 |
| 539 | 20250117 | 094600 | 487449620 | 2190 | 2190 | 2190 | 2190 | 469 |
| 540 | 20250117 | 094500 | 486422510 | 2190 | 2190 | 2190 | 2190 | 250 |
| 541 | 20250117 | 094400 | 485875010 | 2190 | 2180 | 2190 | 2180 | 40 |
| 542 | 20250117 | 094300 | 485787610 | 2190 | 2190 | 2190 | 2190 | 2 |
| 543 | 20250117 | 094200 | 485783230 | 2190 | 2180 | 2190 | 2180 | 1230 |
| 544 | 20250117 | 094100 | 483101810 | 2175 | 2175 | 2175 | 2175 | 0 |
| 545 | 20250117 | 094000 | 483101810 | 2175 | 2180 | 2180 | 2175 | 5762 |
| 546 | 20250117 | 093900 | 470543655 | 2180 | 2175 | 2180 | 2175 | 57 |
| 547 | 20250117 | 093800 | 470419670 | 2175 | 2180 | 2180 | 2175 | 9481 |
| 548 | 20250117 | 093700 | 449752590 | 2180 | 2185 | 2185 | 2180 | 1062 |
| 549 | 20250117 | 093600 | 447436755 | 2185 | 2185 | 2185 | 2185 | 53 |
| 550 | 20250117 | 093500 | 447320950 | 2180 | 2190 | 2190 | 2180 | 5593 |
| 551 | 20250117 | 093400 | 435104295 | 2185 | 2185 | 2190 | 2185 | 202 |
| 552 | 20250117 | 093300 | 434662920 | 2185 | 2190 | 2190 | 2185 | 60 |
| 553 | 20250117 | 093200 | 434531745 | 2190 | 2185 | 2190 | 2185 | 3236 |
| 554 | 20250117 | 093100 | 427459905 | 2185 | 2185 | 2190 | 2180 | 1465 |
| 555 | 20250117 | 093000 | 424259230 | 2185 | 2185 | 2185 | 2185 | 191 |
| 556 | 20250117 | 092900 | 423841895 | 2185 | 2185 | 2190 | 2185 | 9125 |
| 557 | 20250117 | 092800 | 403903580 | 2185 | 2185 | 2185 | 2185 | 0 |
| 558 | 20250117 | 092700 | 403903580 | 2185 | 2195 | 2195 | 2185 | 274 |
| 559 | 20250117 | 092600 | 403302160 | 2195 | 2200 | 2200 | 2180 | 6368 |
| 560 | 20250117 | 092500 | 389374670 | 2190 | 2195 | 2200 | 2190 | 6134 |
| 561 | 20250117 | 092400 | 375933785 | 2190 | 2200 | 2200 | 2190 | 1361 |
| 562 | 20250117 | 092300 | 372949585 | 2205 | 2200 | 2205 | 2190 | 238 |
| 563 | 20250117 | 092200 | 372427955 | 2200 | 2195 | 2200 | 2190 | 819 |
| 564 | 20250117 | 092100 | 370630205 | 2190 | 2205 | 2205 | 2190 | 4930 |
| 565 | 20250117 | 092000 | 359788275 | 2200 | 2205 | 2210 | 2200 | 11815 |
| 566 | 20250117 | 091900 | 333758540 | 2210 | 2200 | 2210 | 2200 | 7281 |
| 567 | 20250117 | 091800 | 317708760 | 2205 | 2195 | 2205 | 2195 | 3413 |
| 568 | 20250117 | 091700 | 310205885 | 2195 | 2200 | 2200 | 2195 | 603 |
| 569 | 20250117 | 091600 | 308880050 | 2200 | 2185 | 2200 | 2185 | 5144 |
| 570 | 20250117 | 091500 | 297613930 | 2185 | 2180 | 2185 | 2180 | 3266 |
| 571 | 20250117 | 091400 | 290482720 | 2185 | 2170 | 2185 | 2170 | 3474 |
| 572 | 20250117 | 091300 | 282923105 | 2170 | 2185 | 2185 | 2165 | 13537 |
| 573 | 20250117 | 091200 | 253549075 | 2175 | 2175 | 2185 | 2175 | 3244 |
| 574 | 20250117 | 091100 | 246488675 | 2180 | 2185 | 2185 | 2180 | 10363 |
| 575 | 20250117 | 091000 | 223896765 | 2185 | 2180 | 2185 | 2180 | 2208 |
| 576 | 20250117 | 090900 | 219077615 | 2180 | 2180 | 2180 | 2180 | 53 |
| 577 | 20250117 | 090800 | 218962075 | 2180 | 2190 | 2190 | 2170 | 19827 |
| 578 | 20250117 | 090700 | 175899870 | 2200 | 2180 | 2200 | 2175 | 2153 |
| 579 | 20250117 | 090600 | 171204490 | 2185 | 2175 | 2185 | 2165 | 21668 |
| 580 | 20250117 | 090500 | 124215810 | 2180 | 2180 | 2180 | 2175 | 3988 |
| 581 | 20250117 | 090400 | 115526870 | 2180 | 2180 | 2180 | 2175 | 5035 |
| 582 | 20250117 | 090300 | 104566765 | 2175 | 2175 | 2180 | 2165 | 19113 |
| 583 | 20250117 | 090200 | 63066700 | 2185 | 2185 | 2190 | 2175 | 8729 |
| 584 | 20250117 | 090100 | 44037160 | 2185 | 2205 | 2205 | 2185 | 14758 |
| 585 | 20250117 | 090000 | 11614965 | 2205 | 2215 | 2220 | 2205 | 5247 |