28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 3 | 20250122 | 184200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20250122 | 184100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20250122 | 184000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20250122 | 183900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20250122 | 183800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20250122 | 183700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20250122 | 183600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20250122 | 183500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20250122 | 183400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20250122 | 183300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20250122 | 183200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20250122 | 183100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20250122 | 183000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20250122 | 182900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20250122 | 182800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20250122 | 182700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20250122 | 182600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20250122 | 182500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20250122 | 182400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20250122 | 182300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20250122 | 182200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20250122 | 182100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20250122 | 182000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20250122 | 181900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20250122 | 181800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20250122 | 181700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20250122 | 181600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20250122 | 181500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20250122 | 181400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20250122 | 181300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 33 | 20250122 | 181200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20250122 | 181100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20250122 | 181000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20250122 | 180900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20250122 | 180800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20250122 | 180700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20250122 | 180600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20250122 | 180500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20250122 | 180400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20250122 | 180300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20250122 | 180200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20250122 | 180100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20250122 | 180000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20250122 | 175900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20250122 | 175800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20250122 | 175700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20250122 | 175600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20250122 | 175500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20250122 | 175400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20250122 | 175300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20250122 | 175200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20250122 | 175100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20250122 | 175000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20250122 | 174900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20250122 | 174800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20250122 | 174700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20250122 | 174600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20250122 | 174500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20250122 | 174400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20250122 | 174300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 63 | 20250122 | 174200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20250122 | 174100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20250122 | 174000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20250122 | 173900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20250122 | 173800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20250122 | 173700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20250122 | 173600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20250122 | 173500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20250122 | 173400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20250122 | 173300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20250122 | 173200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20250122 | 173100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20250122 | 173000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20250122 | 172900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20250122 | 172800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20250122 | 172700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20250122 | 172600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20250122 | 172500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20250122 | 172400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20250122 | 172300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20250122 | 172200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20250122 | 172100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20250122 | 172000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20250122 | 171900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20250122 | 171800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20250122 | 171700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20250122 | 171600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20250122 | 171500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20250122 | 171400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20250122 | 171300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 93 | 20250122 | 171200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20250122 | 171100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20250122 | 171000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20250122 | 170900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20250122 | 170800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20250122 | 170700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20250122 | 170600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20250122 | 170500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20250122 | 170400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20250122 | 170300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20250122 | 170200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20250122 | 170100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20250122 | 170000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20250122 | 165900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20250122 | 165800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20250122 | 165700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20250122 | 165600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20250122 | 165500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20250122 | 165400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20250122 | 165300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20250122 | 165200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20250122 | 165100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20250122 | 165000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20250122 | 164900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20250122 | 164800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20250122 | 164700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20250122 | 164600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20250122 | 164500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20250122 | 164400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20250122 | 164300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 123 | 20250122 | 164200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20250122 | 164100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20250122 | 164000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20250122 | 163900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20250122 | 163800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20250122 | 163700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20250122 | 163600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20250122 | 163500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20250122 | 163400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20250122 | 163300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20250122 | 163200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20250122 | 163100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20250122 | 163000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20250122 | 162900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20250122 | 162800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20250122 | 162700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20250122 | 162600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20250122 | 162500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20250122 | 162400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20250122 | 162300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20250122 | 162200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20250122 | 162100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20250122 | 162000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20250122 | 161900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20250122 | 161800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20250122 | 161700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20250122 | 161600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20250122 | 161500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20250122 | 161400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20250122 | 161300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 153 | 20250122 | 161200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20250122 | 161100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20250122 | 161000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20250122 | 160900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20250122 | 160800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20250122 | 160700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20250122 | 160600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20250122 | 160500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20250122 | 160400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20250122 | 160300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20250122 | 160200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20250122 | 160100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20250122 | 160000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20250122 | 155900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20250122 | 155800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20250122 | 155700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20250122 | 155600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20250122 | 155500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20250122 | 155400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20250122 | 155300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20250122 | 155200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20250122 | 155100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20250122 | 155000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20250122 | 154900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20250122 | 154800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20250122 | 154700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20250122 | 154600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20250122 | 154500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20250122 | 154400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20250122 | 154300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 183 | 20250122 | 154200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20250122 | 154100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20250122 | 154000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20250122 | 153900 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20250122 | 153800 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20250122 | 153700 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20250122 | 153600 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20250122 | 153500 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20250122 | 153400 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20250122 | 153300 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20250122 | 153200 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20250122 | 153100 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20250122 | 153000 | 1544284700 | 2230 | 2230 | 2230 | 2230 | 8231 |
| 196 | 20250122 | 152900 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20250122 | 152800 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20250122 | 152700 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20250122 | 152600 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20250122 | 152500 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20250122 | 152400 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20250122 | 152300 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20250122 | 152200 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20250122 | 152100 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20250122 | 152000 | 1525929570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20250122 | 151900 | 1525929570 | 2230 | 2225 | 2230 | 2225 | 3649 |
| 207 | 20250122 | 151800 | 1517798990 | 2235 | 2235 | 2235 | 2225 | 2746 |
| 208 | 20250122 | 151700 | 1511686680 | 2230 | 2225 | 2230 | 2225 | 1500 |
| 209 | 20250122 | 151600 | 1508346680 | 2230 | 2235 | 2235 | 2230 | 2013 |
| 210 | 20250122 | 151500 | 1503847690 | 2235 | 2235 | 2235 | 2235 | 4650 |
| 211 | 20250122 | 151400 | 1493454940 | 2230 | 2230 | 2230 | 2230 | 4591 |
| 212 | 20250122 | 151300 | 1483217010 | 2230 | 2225 | 2230 | 2225 | 1514 |
| 213 | 20250122 | 151200 | 1479848290 | 2225 | 2225 | 2225 | 2225 | 3 |
| 214 | 20250122 | 151100 | 1479841615 | 2225 | 2225 | 2225 | 2225 | 120 |
| 215 | 20250122 | 151000 | 1479574615 | 2225 | 2235 | 2235 | 2225 | 2284 |
| 216 | 20250122 | 150900 | 1474480795 | 2230 | 2230 | 2230 | 2230 | 900 |
| 217 | 20250122 | 150800 | 1472473795 | 2225 | 2230 | 2230 | 2225 | 3734 |
| 218 | 20250122 | 150700 | 1464146980 | 2225 | 2230 | 2230 | 2225 | 4035 |
| 219 | 20250122 | 150600 | 1455159105 | 2230 | 2230 | 2230 | 2230 | 1810 |
| 220 | 20250122 | 150500 | 1451122805 | 2235 | 2230 | 2240 | 2225 | 3849 |
| 221 | 20250122 | 150400 | 1442556650 | 2230 | 2230 | 2230 | 2230 | 1404 |
| 222 | 20250122 | 150300 | 1439425730 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20250122 | 150200 | 1439425730 | 2230 | 2230 | 2230 | 2230 | 961 |
| 224 | 20250122 | 150100 | 1437282700 | 2230 | 2240 | 2240 | 2230 | 251 |
| 225 | 20250122 | 150000 | 1436721960 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20250122 | 145900 | 1436721960 | 2230 | 2235 | 2240 | 2230 | 1661 |
| 227 | 20250122 | 145800 | 1433006370 | 2225 | 2230 | 2230 | 2225 | 7079 |
| 228 | 20250122 | 145700 | 1417249150 | 2235 | 2235 | 2235 | 2235 | 666 |
| 229 | 20250122 | 145600 | 1415760640 | 2235 | 2230 | 2235 | 2225 | 3134 |
| 230 | 20250122 | 145500 | 1408774180 | 2230 | 2230 | 2230 | 2230 | 4596 |
| 231 | 20250122 | 145400 | 1398525100 | 2235 | 2235 | 2235 | 2235 | 378 |
| 232 | 20250122 | 145300 | 1397680270 | 2240 | 2235 | 2240 | 2235 | 2008 |
| 233 | 20250122 | 145200 | 1393192385 | 2235 | 2235 | 2235 | 2235 | 2810 |
| 234 | 20250122 | 145100 | 1386912035 | 2235 | 2230 | 2240 | 2230 | 1523 |
| 235 | 20250122 | 145000 | 1383515235 | 2230 | 2240 | 2240 | 2230 | 1001 |
| 236 | 20250122 | 144900 | 1381282995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20250122 | 144800 | 1381282995 | 2230 | 2240 | 2240 | 2230 | 682 |
| 238 | 20250122 | 144700 | 1379755335 | 2240 | 2235 | 2240 | 2230 | 4220 |
| 239 | 20250122 | 144600 | 1370320660 | 2235 | 2235 | 2240 | 2235 | 3000 |
| 240 | 20250122 | 144500 | 1363613160 | 2235 | 2235 | 2235 | 2235 | 2320 |
| 241 | 20250122 | 144400 | 1358427960 | 2235 | 2240 | 2240 | 2235 | 501 |
| 242 | 20250122 | 144300 | 1357308220 | 2235 | 2240 | 2240 | 2235 | 5103 |
| 243 | 20250122 | 144200 | 1345898015 | 2240 | 2235 | 2240 | 2235 | 1916 |
| 244 | 20250122 | 144100 | 1341608255 | 2240 | 2240 | 2240 | 2240 | 600 |
| 245 | 20250122 | 144000 | 1340264255 | 2235 | 2240 | 2240 | 2235 | 3400 |
| 246 | 20250122 | 143900 | 1332659755 | 2240 | 2240 | 2240 | 2240 | 20 |
| 247 | 20250122 | 143800 | 1332614955 | 2240 | 2240 | 2240 | 2235 | 1071 |
| 248 | 20250122 | 143700 | 1330216270 | 2240 | 2245 | 2245 | 2240 | 1002 |
| 249 | 20250122 | 143600 | 1327971780 | 2240 | 2235 | 2240 | 2235 | 3730 |
| 250 | 20250122 | 143500 | 1319627580 | 2240 | 2240 | 2240 | 2240 | 2099 |
| 251 | 20250122 | 143400 | 1314925820 | 2235 | 2235 | 2235 | 2235 | 900 |
| 252 | 20250122 | 143300 | 1312914320 | 2240 | 2240 | 2240 | 2240 | 1021 |
| 253 | 20250122 | 143200 | 1310627280 | 2240 | 2240 | 2245 | 2240 | 2787 |
| 254 | 20250122 | 143100 | 1304384200 | 2235 | 2235 | 2235 | 2235 | 27 |
| 255 | 20250122 | 143000 | 1304323855 | 2240 | 2240 | 2240 | 2240 | 859 |
| 256 | 20250122 | 142900 | 1302399695 | 2240 | 2240 | 2245 | 2235 | 4788 |
| 257 | 20250122 | 142800 | 1291670930 | 2235 | 2235 | 2235 | 2235 | 350 |
| 258 | 20250122 | 142700 | 1290888680 | 2235 | 2235 | 2235 | 2235 | 350 |
| 259 | 20250122 | 142600 | 1290106430 | 2235 | 2230 | 2235 | 2230 | 934 |
| 260 | 20250122 | 142500 | 1288019605 | 2235 | 2235 | 2235 | 2235 | 0 |
| 261 | 20250122 | 142400 | 1288019605 | 2235 | 2235 | 2235 | 2235 | 4345 |
| 262 | 20250122 | 142300 | 1278308530 | 2235 | 2235 | 2235 | 2235 | 500 |
| 263 | 20250122 | 142200 | 1277191030 | 2235 | 2230 | 2235 | 2230 | 10 |
| 264 | 20250122 | 142100 | 1277168685 | 2235 | 2230 | 2235 | 2220 | 11545 |
| 265 | 20250122 | 142000 | 1251514330 | 2235 | 2230 | 2235 | 2230 | 302 |
| 266 | 20250122 | 141900 | 1250840865 | 2230 | 2230 | 2230 | 2230 | 29 |
| 267 | 20250122 | 141800 | 1250776195 | 2230 | 2230 | 2230 | 2230 | 1039 |
| 268 | 20250122 | 141700 | 1248459225 | 2230 | 2235 | 2235 | 2230 | 42 |
| 269 | 20250122 | 141600 | 1248365535 | 2230 | 2230 | 2230 | 2230 | 503 |
| 270 | 20250122 | 141500 | 1247243845 | 2235 | 2235 | 2235 | 2225 | 1695 |
| 271 | 20250122 | 141400 | 1243465540 | 2235 | 2230 | 2235 | 2225 | 4699 |
| 272 | 20250122 | 141300 | 1232964640 | 2230 | 2220 | 2230 | 2220 | 491 |
| 273 | 20250122 | 141200 | 1231870610 | 2225 | 2225 | 2230 | 2215 | 18020 |
| 274 | 20250122 | 141100 | 1191896950 | 2220 | 2235 | 2235 | 2220 | 2205 |
| 275 | 20250122 | 141000 | 1186986775 | 2235 | 2220 | 2235 | 2220 | 5134 |
| 276 | 20250122 | 140900 | 1175525645 | 2230 | 2235 | 2235 | 2210 | 53071 |
| 277 | 20250122 | 140800 | 1057796700 | 2245 | 2245 | 2245 | 2240 | 603 |
| 278 | 20250122 | 140700 | 1056445940 | 2245 | 2240 | 2245 | 2240 | 6512 |
| 279 | 20250122 | 140600 | 1041851180 | 2235 | 2235 | 2240 | 2220 | 32751 |
| 280 | 20250122 | 140500 | 968962960 | 2245 | 2245 | 2245 | 2245 | 713 |
| 281 | 20250122 | 140400 | 967362275 | 2245 | 2240 | 2245 | 2240 | 3044 |
| 282 | 20250122 | 140300 | 960528500 | 2225 | 2250 | 2250 | 2225 | 28600 |
| 283 | 20250122 | 140200 | 896691785 | 2245 | 2245 | 2245 | 2245 | 2410 |
| 284 | 20250122 | 140100 | 891281335 | 2245 | 2245 | 2245 | 2245 | 2 |
| 285 | 20250122 | 140000 | 891276845 | 2250 | 2255 | 2255 | 2245 | 212 |
| 286 | 20250122 | 135900 | 890799825 | 2255 | 2255 | 2255 | 2255 | 1 |
| 287 | 20250122 | 135800 | 890797570 | 2250 | 2250 | 2250 | 2250 | 10 |
| 288 | 20250122 | 135700 | 890775070 | 2250 | 2250 | 2250 | 2245 | 710 |
| 289 | 20250122 | 135600 | 889179070 | 2250 | 2250 | 2250 | 2250 | 93 |
| 290 | 20250122 | 135500 | 888969820 | 2245 | 2250 | 2250 | 2245 | 530 |
| 291 | 20250122 | 135400 | 887779720 | 2250 | 2250 | 2250 | 2250 | 216 |
| 292 | 20250122 | 135300 | 887293720 | 2245 | 2245 | 2245 | 2245 | 0 |
| 293 | 20250122 | 135200 | 887293720 | 2245 | 2245 | 2245 | 2245 | 0 |
| 294 | 20250122 | 135100 | 887293720 | 2245 | 2245 | 2245 | 2245 | 23 |
| 295 | 20250122 | 135000 | 887242085 | 2245 | 2245 | 2245 | 2245 | 351 |
| 296 | 20250122 | 134900 | 886454090 | 2255 | 2250 | 2255 | 2245 | 695 |
| 297 | 20250122 | 134800 | 884891995 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 298 | 20250122 | 134700 | 882636995 | 2250 | 2255 | 2255 | 2250 | 2331 |
| 299 | 20250122 | 134600 | 877387595 | 2255 | 2255 | 2255 | 2255 | 1 |
| 300 | 20250122 | 134500 | 877385340 | 2255 | 2255 | 2255 | 2255 | 90 |
| 301 | 20250122 | 134400 | 877182390 | 2255 | 2255 | 2255 | 2255 | 138 |
| 302 | 20250122 | 134300 | 876871200 | 2255 | 2255 | 2255 | 2255 | 101 |
| 303 | 20250122 | 134200 | 876643445 | 2255 | 2255 | 2255 | 2255 | 36 |
| 304 | 20250122 | 134100 | 876562265 | 2255 | 2250 | 2255 | 2250 | 4 |
| 305 | 20250122 | 134000 | 876553255 | 2250 | 2255 | 2255 | 2250 | 36 |
| 306 | 20250122 | 133900 | 876472250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 307 | 20250122 | 133800 | 876472250 | 2255 | 2250 | 2255 | 2250 | 1229 |
| 308 | 20250122 | 133700 | 873706990 | 2250 | 2255 | 2255 | 2250 | 53 |
| 309 | 20250122 | 133600 | 873587725 | 2255 | 2255 | 2255 | 2255 | 101 |
| 310 | 20250122 | 133500 | 873359970 | 2255 | 2255 | 2255 | 2255 | 21 |
| 311 | 20250122 | 133400 | 873312615 | 2250 | 2250 | 2250 | 2250 | 0 |
| 312 | 20250122 | 133300 | 873312615 | 2250 | 2250 | 2250 | 2250 | 0 |
| 313 | 20250122 | 133200 | 873312615 | 2250 | 2250 | 2250 | 2250 | 50 |
| 314 | 20250122 | 133100 | 873200115 | 2250 | 2250 | 2250 | 2250 | 72 |
| 315 | 20250122 | 133000 | 873038115 | 2250 | 2250 | 2250 | 2250 | 300 |
| 316 | 20250122 | 132900 | 872363115 | 2250 | 2255 | 2255 | 2250 | 709 |
| 317 | 20250122 | 132800 | 870765350 | 2255 | 2255 | 2255 | 2255 | 1 |
| 318 | 20250122 | 132700 | 870763095 | 2255 | 2255 | 2255 | 2255 | 0 |
| 319 | 20250122 | 132600 | 870763095 | 2255 | 2255 | 2255 | 2255 | 2 |
| 320 | 20250122 | 132500 | 870758585 | 2245 | 2245 | 2245 | 2245 | 344 |
| 321 | 20250122 | 132400 | 869986305 | 2255 | 2250 | 2255 | 2250 | 199 |
| 322 | 20250122 | 132300 | 869538550 | 2250 | 2250 | 2250 | 2250 | 300 |
| 323 | 20250122 | 132200 | 868863550 | 2250 | 2250 | 2250 | 2250 | 0 |
| 324 | 20250122 | 132100 | 868863550 | 2250 | 2250 | 2250 | 2250 | 94 |
| 325 | 20250122 | 132000 | 868652050 | 2255 | 2255 | 2255 | 2255 | 101 |
| 326 | 20250122 | 131900 | 868424295 | 2250 | 2250 | 2255 | 2250 | 5200 |
| 327 | 20250122 | 131800 | 856724290 | 2250 | 2250 | 2250 | 2250 | 520 |
| 328 | 20250122 | 131700 | 855554290 | 2250 | 2250 | 2250 | 2250 | 0 |
| 329 | 20250122 | 131600 | 855554290 | 2250 | 2240 | 2250 | 2240 | 3 |
| 330 | 20250122 | 131500 | 855547550 | 2240 | 2240 | 2240 | 2240 | 0 |
| 331 | 20250122 | 131400 | 855547550 | 2240 | 2240 | 2240 | 2240 | 50 |
| 332 | 20250122 | 131300 | 855435550 | 2250 | 2245 | 2250 | 2245 | 1243 |
| 333 | 20250122 | 131200 | 852645005 | 2245 | 2245 | 2245 | 2245 | 20 |
| 334 | 20250122 | 131100 | 852600105 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20250122 | 131000 | 852600105 | 2245 | 2245 | 2245 | 2245 | 0 |
| 336 | 20250122 | 130900 | 852600105 | 2245 | 2245 | 2245 | 2245 | 0 |
| 337 | 20250122 | 130800 | 852600105 | 2245 | 2245 | 2245 | 2245 | 60 |
| 338 | 20250122 | 130700 | 852465405 | 2245 | 2240 | 2245 | 2240 | 3000 |
| 339 | 20250122 | 130600 | 845735405 | 2240 | 2240 | 2240 | 2240 | 51 |
| 340 | 20250122 | 130500 | 845621165 | 2240 | 2240 | 2240 | 2240 | 0 |
| 341 | 20250122 | 130400 | 845621165 | 2240 | 2240 | 2240 | 2240 | 0 |
| 342 | 20250122 | 130300 | 845621165 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 343 | 20250122 | 130200 | 843381165 | 2240 | 2245 | 2245 | 2240 | 189 |
| 344 | 20250122 | 130100 | 842957705 | 2245 | 2245 | 2245 | 2245 | 33 |
| 345 | 20250122 | 130000 | 842883620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 346 | 20250122 | 125900 | 842883620 | 2245 | 2245 | 2245 | 2245 | 3 |
| 347 | 20250122 | 125800 | 842876885 | 2235 | 2235 | 2235 | 2235 | 144 |
| 348 | 20250122 | 125700 | 842555045 | 2250 | 2250 | 2250 | 2250 | 3 |
| 349 | 20250122 | 125600 | 842548295 | 2250 | 2250 | 2250 | 2250 | 1 |
| 350 | 20250122 | 125500 | 842546045 | 2240 | 2230 | 2240 | 2230 | 1252 |
| 351 | 20250122 | 125400 | 839741575 | 2230 | 2245 | 2245 | 2225 | 8563 |
| 352 | 20250122 | 125300 | 820650030 | 2245 | 2245 | 2245 | 2245 | 318 |
| 353 | 20250122 | 125200 | 819936120 | 2245 | 2240 | 2245 | 2240 | 1181 |
| 354 | 20250122 | 125100 | 817285200 | 2225 | 2245 | 2245 | 2220 | 20558 |
| 355 | 20250122 | 125000 | 771464870 | 2245 | 2245 | 2245 | 2240 | 1612 |
| 356 | 20250122 | 124900 | 767849510 | 2245 | 2245 | 2245 | 2245 | 1 |
| 357 | 20250122 | 124800 | 767847265 | 2240 | 2240 | 2240 | 2240 | 115 |
| 358 | 20250122 | 124700 | 767589665 | 2245 | 2240 | 2245 | 2230 | 2944 |
| 359 | 20250122 | 124600 | 761003030 | 2230 | 2230 | 2230 | 2230 | 8 |
| 360 | 20250122 | 124500 | 760985190 | 2240 | 2240 | 2240 | 2240 | 1 |
| 361 | 20250122 | 124400 | 760982950 | 2230 | 2235 | 2235 | 2230 | 9395 |
| 362 | 20250122 | 124300 | 740030910 | 2245 | 2245 | 2245 | 2245 | 20 |
| 363 | 20250122 | 124200 | 739986010 | 2245 | 2240 | 2245 | 2235 | 3006 |
| 364 | 20250122 | 124100 | 733266260 | 2235 | 2235 | 2235 | 2235 | 50 |
| 365 | 20250122 | 124000 | 733154510 | 2235 | 2240 | 2240 | 2235 | 6000 |
| 366 | 20250122 | 123900 | 719729510 | 2240 | 2240 | 2240 | 2240 | 0 |
| 367 | 20250122 | 123800 | 719729510 | 2240 | 2240 | 2240 | 2240 | 6 |
| 368 | 20250122 | 123700 | 719716070 | 2240 | 2240 | 2240 | 2240 | 2 |
| 369 | 20250122 | 123600 | 719711590 | 2245 | 2245 | 2245 | 2240 | 1003 |
| 370 | 20250122 | 123500 | 717464855 | 2235 | 2235 | 2235 | 2235 | 0 |
| 371 | 20250122 | 123400 | 717464855 | 2235 | 2240 | 2240 | 2235 | 1858 |
| 372 | 20250122 | 123300 | 713310820 | 2245 | 2240 | 2245 | 2240 | 63 |
| 373 | 20250122 | 123200 | 713169695 | 2240 | 2240 | 2240 | 2240 | 20 |
| 374 | 20250122 | 123100 | 713124895 | 2235 | 2240 | 2240 | 2235 | 550 |
| 375 | 20250122 | 123000 | 711895395 | 2235 | 2240 | 2240 | 2235 | 114 |
| 376 | 20250122 | 122900 | 711640535 | 2235 | 2240 | 2240 | 2235 | 845 |
| 377 | 20250122 | 122800 | 709751955 | 2235 | 2240 | 2240 | 2235 | 1223 |
| 378 | 20250122 | 122700 | 707018250 | 2240 | 2245 | 2245 | 2240 | 240 |
| 379 | 20250122 | 122600 | 706480450 | 2240 | 2240 | 2240 | 2240 | 268 |
| 380 | 20250122 | 122500 | 705880130 | 2240 | 2240 | 2240 | 2240 | 122 |
| 381 | 20250122 | 122400 | 705606850 | 2240 | 2240 | 2240 | 2240 | 223 |
| 382 | 20250122 | 122300 | 705107330 | 2240 | 2240 | 2240 | 2240 | 77 |
| 383 | 20250122 | 122200 | 704934850 | 2240 | 2245 | 2245 | 2240 | 4414 |
| 384 | 20250122 | 122100 | 695044990 | 2250 | 2250 | 2250 | 2250 | 2 |
| 385 | 20250122 | 122000 | 695040490 | 2250 | 2250 | 2250 | 2250 | 1 |
| 386 | 20250122 | 121900 | 695038240 | 2245 | 2245 | 2245 | 2245 | 0 |
| 387 | 20250122 | 121800 | 695038240 | 2245 | 2250 | 2250 | 2245 | 1502 |
| 388 | 20250122 | 121700 | 691666000 | 2250 | 2250 | 2250 | 2250 | 50 |
| 389 | 20250122 | 121600 | 691553500 | 2250 | 2250 | 2250 | 2250 | 1 |
| 390 | 20250122 | 121500 | 691551250 | 2240 | 2240 | 2240 | 2240 | 0 |
| 391 | 20250122 | 121400 | 691551250 | 2240 | 2240 | 2240 | 2240 | 12 |
| 392 | 20250122 | 121300 | 691524370 | 2240 | 2240 | 2240 | 2240 | 20 |
| 393 | 20250122 | 121200 | 691479570 | 2250 | 2250 | 2250 | 2250 | 0 |
| 394 | 20250122 | 121100 | 691479570 | 2250 | 2250 | 2250 | 2250 | 17 |
| 395 | 20250122 | 121000 | 691441320 | 2250 | 2240 | 2250 | 2240 | 1265 |
| 396 | 20250122 | 120900 | 688607220 | 2240 | 2245 | 2245 | 2240 | 1015 |
| 397 | 20250122 | 120800 | 686333545 | 2250 | 2250 | 2250 | 2250 | 1 |
| 398 | 20250122 | 120700 | 686331295 | 2250 | 2250 | 2250 | 2250 | 0 |
| 399 | 20250122 | 120600 | 686331295 | 2250 | 2250 | 2250 | 2250 | 0 |
| 400 | 20250122 | 120500 | 686331295 | 2250 | 2245 | 2250 | 2240 | 4581 |
| 401 | 20250122 | 120400 | 676069445 | 2250 | 2250 | 2250 | 2250 | 0 |
| 402 | 20250122 | 120300 | 676069445 | 2250 | 2250 | 2250 | 2240 | 232 |
| 403 | 20250122 | 120200 | 675547455 | 2240 | 2240 | 2240 | 2240 | 187 |
| 404 | 20250122 | 120100 | 675128575 | 2240 | 2240 | 2240 | 2240 | 1094 |
| 405 | 20250122 | 120000 | 672678015 | 2240 | 2240 | 2250 | 2240 | 578 |
| 406 | 20250122 | 115900 | 671383275 | 2250 | 2250 | 2250 | 2250 | 224 |
| 407 | 20250122 | 115800 | 670879275 | 2245 | 2245 | 2245 | 2245 | 383 |
| 408 | 20250122 | 115700 | 670019440 | 2250 | 2250 | 2250 | 2250 | 13 |
| 409 | 20250122 | 115600 | 669990190 | 2250 | 2250 | 2250 | 2250 | 1 |
| 410 | 20250122 | 115500 | 669987940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 411 | 20250122 | 115400 | 669987940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 412 | 20250122 | 115300 | 669987940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 413 | 20250122 | 115200 | 669987940 | 2245 | 2245 | 2245 | 2245 | 369 |
| 414 | 20250122 | 115100 | 669159535 | 2250 | 2250 | 2250 | 2250 | 605 |
| 415 | 20250122 | 115000 | 667798285 | 2240 | 2240 | 2240 | 2240 | 3 |
| 416 | 20250122 | 114900 | 667791565 | 2240 | 2250 | 2255 | 2240 | 319 |
| 417 | 20250122 | 114800 | 667076870 | 2255 | 2255 | 2255 | 2255 | 2 |
| 418 | 20250122 | 114700 | 667072360 | 2250 | 2250 | 2250 | 2250 | 2 |
| 419 | 20250122 | 114600 | 667067860 | 2250 | 2250 | 2250 | 2250 | 1009 |
| 420 | 20250122 | 114500 | 664797610 | 2250 | 2250 | 2250 | 2250 | 0 |
| 421 | 20250122 | 114400 | 664797610 | 2250 | 2250 | 2250 | 2250 | 1 |
| 422 | 20250122 | 114300 | 664795360 | 2250 | 2250 | 2250 | 2250 | 0 |
| 423 | 20250122 | 114200 | 664795360 | 2250 | 2250 | 2250 | 2250 | 7 |
| 424 | 20250122 | 114100 | 664779610 | 2250 | 2250 | 2250 | 2250 | 0 |
| 425 | 20250122 | 114000 | 664779610 | 2250 | 2250 | 2250 | 2250 | 46 |
| 426 | 20250122 | 113900 | 664676110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 427 | 20250122 | 113800 | 664676110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 428 | 20250122 | 113700 | 664676110 | 2240 | 2240 | 2240 | 2240 | 29 |
| 429 | 20250122 | 113600 | 664611150 | 2240 | 2240 | 2240 | 2240 | 1 |
| 430 | 20250122 | 113500 | 664608910 | 2240 | 2240 | 2240 | 2240 | 1 |
| 431 | 20250122 | 113400 | 664606670 | 2240 | 2240 | 2240 | 2240 | 2 |
| 432 | 20250122 | 113300 | 664602190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 433 | 20250122 | 113200 | 664602190 | 2240 | 2245 | 2245 | 2240 | 226 |
| 434 | 20250122 | 113100 | 664095850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 435 | 20250122 | 113000 | 664095850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 436 | 20250122 | 112900 | 664095850 | 2255 | 2255 | 2255 | 2255 | 1 |
| 437 | 20250122 | 112800 | 664093595 | 2240 | 2245 | 2245 | 2240 | 1045 |
| 438 | 20250122 | 112700 | 661751875 | 2245 | 2245 | 2245 | 2245 | 1 |
| 439 | 20250122 | 112600 | 661749630 | 2255 | 2255 | 2255 | 2255 | 4 |
| 440 | 20250122 | 112500 | 661740610 | 2255 | 2255 | 2255 | 2255 | 5 |
| 441 | 20250122 | 112400 | 661729335 | 2245 | 2245 | 2245 | 2245 | 97 |
| 442 | 20250122 | 112300 | 661511570 | 2245 | 2245 | 2245 | 2245 | 13 |
| 443 | 20250122 | 112200 | 661482385 | 2250 | 2250 | 2250 | 2250 | 22 |
| 444 | 20250122 | 112100 | 661432885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 445 | 20250122 | 112000 | 661432885 | 2250 | 2250 | 2250 | 2250 | 335 |
| 446 | 20250122 | 111900 | 660679135 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20250122 | 111800 | 660679135 | 2255 | 2255 | 2255 | 2255 | 0 |
| 448 | 20250122 | 111700 | 660679135 | 2255 | 2255 | 2255 | 2255 | 2 |
| 449 | 20250122 | 111600 | 660674625 | 2250 | 2250 | 2250 | 2250 | 445 |
| 450 | 20250122 | 111500 | 659673375 | 2250 | 2250 | 2250 | 2250 | 41 |
| 451 | 20250122 | 111400 | 659581125 | 2250 | 2250 | 2250 | 2250 | 1 |
| 452 | 20250122 | 111300 | 659578875 | 2250 | 2240 | 2250 | 2240 | 6 |
| 453 | 20250122 | 111200 | 659565425 | 2250 | 2250 | 2250 | 2250 | 10 |
| 454 | 20250122 | 111100 | 659542925 | 2255 | 2250 | 2255 | 2245 | 1734 |
| 455 | 20250122 | 111000 | 655635680 | 2250 | 2240 | 2250 | 2240 | 3054 |
| 456 | 20250122 | 110900 | 648794300 | 2250 | 2250 | 2250 | 2250 | 0 |
| 457 | 20250122 | 110800 | 648794300 | 2250 | 2225 | 2250 | 2225 | 876 |
| 458 | 20250122 | 110700 | 646823665 | 2240 | 2255 | 2255 | 2220 | 11450 |
| 459 | 20250122 | 110600 | 621286535 | 2245 | 2255 | 2255 | 2245 | 136 |
| 460 | 20250122 | 110500 | 620979885 | 2255 | 2255 | 2255 | 2255 | 1 |
| 461 | 20250122 | 110400 | 620977630 | 2250 | 2250 | 2250 | 2250 | 0 |
| 462 | 20250122 | 110300 | 620977630 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 463 | 20250122 | 110200 | 618502630 | 2250 | 2250 | 2250 | 2250 | 3905 |
| 464 | 20250122 | 110100 | 609716380 | 2250 | 2255 | 2255 | 2250 | 578 |
| 465 | 20250122 | 110000 | 608414355 | 2250 | 2255 | 2255 | 2250 | 94 |
| 466 | 20250122 | 105900 | 608202605 | 2255 | 2255 | 2255 | 2255 | 1580 |
| 467 | 20250122 | 105800 | 604639705 | 2255 | 2255 | 2255 | 2255 | 1080 |
| 468 | 20250122 | 105700 | 602204305 | 2255 | 2255 | 2255 | 2255 | 51 |
| 469 | 20250122 | 105600 | 602089300 | 2250 | 2250 | 2250 | 2250 | 0 |
| 470 | 20250122 | 105500 | 602089300 | 2250 | 2245 | 2250 | 2240 | 4370 |
| 471 | 20250122 | 105400 | 592267350 | 2240 | 2245 | 2245 | 2240 | 1629 |
| 472 | 20250122 | 105300 | 588617810 | 2240 | 2240 | 2240 | 2240 | 1328 |
| 473 | 20250122 | 105200 | 585643090 | 2240 | 2240 | 2240 | 2240 | 200 |
| 474 | 20250122 | 105100 | 585195090 | 2240 | 2240 | 2240 | 2240 | 500 |
| 475 | 20250122 | 105000 | 584075090 | 2240 | 2240 | 2240 | 2240 | 2985 |
| 476 | 20250122 | 104900 | 577388690 | 2235 | 2230 | 2235 | 2230 | 2 |
| 477 | 20250122 | 104800 | 577384225 | 2245 | 2235 | 2245 | 2230 | 5293 |
| 478 | 20250122 | 104700 | 565553225 | 2235 | 2235 | 2235 | 2235 | 1 |
| 479 | 20250122 | 104600 | 565550990 | 2240 | 2240 | 2240 | 2240 | 515 |
| 480 | 20250122 | 104500 | 564397390 | 2240 | 2240 | 2240 | 2240 | 1 |
| 481 | 20250122 | 104400 | 564395150 | 2240 | 2245 | 2245 | 2240 | 309 |
| 482 | 20250122 | 104300 | 563701450 | 2245 | 2245 | 2245 | 2245 | 0 |
| 483 | 20250122 | 104200 | 563701450 | 2245 | 2245 | 2245 | 2245 | 0 |
| 484 | 20250122 | 104100 | 563701450 | 2245 | 2245 | 2245 | 2245 | 13 |
| 485 | 20250122 | 104000 | 563672265 | 2230 | 2235 | 2240 | 2230 | 11624 |
| 486 | 20250122 | 103900 | 537705605 | 2245 | 2245 | 2245 | 2245 | 981 |
| 487 | 20250122 | 103800 | 535503260 | 2235 | 2235 | 2235 | 2235 | 0 |
| 488 | 20250122 | 103700 | 535503260 | 2235 | 2235 | 2235 | 2235 | 667 |
| 489 | 20250122 | 103600 | 534012515 | 2240 | 2240 | 2240 | 2240 | 1 |
| 490 | 20250122 | 103500 | 534010275 | 2240 | 2240 | 2240 | 2240 | 1187 |
| 491 | 20250122 | 103400 | 531351395 | 2245 | 2245 | 2245 | 2245 | 0 |
| 492 | 20250122 | 103300 | 531351395 | 2245 | 2245 | 2245 | 2245 | 0 |
| 493 | 20250122 | 103200 | 531351395 | 2245 | 2240 | 2245 | 2240 | 187 |
| 494 | 20250122 | 103100 | 530932460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 495 | 20250122 | 103000 | 530932460 | 2240 | 2240 | 2240 | 2240 | 8 |
| 496 | 20250122 | 102900 | 530914540 | 2240 | 2240 | 2240 | 2240 | 82 |
| 497 | 20250122 | 102800 | 530730860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 498 | 20250122 | 102700 | 530730860 | 2240 | 2240 | 2240 | 2240 | 30 |
| 499 | 20250122 | 102600 | 530663660 | 2245 | 2235 | 2245 | 2235 | 11 |
| 500 | 20250122 | 102500 | 530639065 | 2235 | 2235 | 2235 | 2235 | 0 |
| 501 | 20250122 | 102400 | 530639065 | 2235 | 2250 | 2250 | 2235 | 11 |
| 502 | 20250122 | 102300 | 530614330 | 2250 | 2250 | 2250 | 2250 | 0 |
| 503 | 20250122 | 102200 | 530614330 | 2250 | 2240 | 2250 | 2240 | 2000 |
| 504 | 20250122 | 102100 | 526127960 | 2240 | 2240 | 2240 | 2240 | 1 |
| 505 | 20250122 | 102000 | 526125720 | 2240 | 2245 | 2245 | 2240 | 521 |
| 506 | 20250122 | 101900 | 524958630 | 2240 | 2235 | 2240 | 2235 | 4076 |
| 507 | 20250122 | 101800 | 515843825 | 2235 | 2235 | 2235 | 2235 | 2439 |
| 508 | 20250122 | 101700 | 510392660 | 2240 | 2240 | 2240 | 2240 | 190 |
| 509 | 20250122 | 101600 | 509967060 | 2240 | 2235 | 2240 | 2235 | 571 |
| 510 | 20250122 | 101500 | 508690860 | 2240 | 2240 | 2240 | 2240 | 11 |
| 511 | 20250122 | 101400 | 508666220 | 2240 | 2240 | 2240 | 2240 | 0 |
| 512 | 20250122 | 101300 | 508666220 | 2240 | 2240 | 2240 | 2240 | 1 |
| 513 | 20250122 | 101200 | 508663980 | 2230 | 2240 | 2245 | 2230 | 721 |
| 514 | 20250122 | 101100 | 507050040 | 2245 | 2245 | 2245 | 2245 | 0 |
| 515 | 20250122 | 101000 | 507050040 | 2245 | 2235 | 2245 | 2235 | 2048 |
| 516 | 20250122 | 100900 | 502472030 | 2240 | 2240 | 2240 | 2240 | 0 |
| 517 | 20250122 | 100800 | 502472030 | 2240 | 2230 | 2240 | 2230 | 4 |
| 518 | 20250122 | 100700 | 502463090 | 2225 | 2245 | 2245 | 2225 | 10800 |
| 519 | 20250122 | 100600 | 478357220 | 2245 | 2245 | 2245 | 2245 | 3 |
| 520 | 20250122 | 100500 | 478350485 | 2250 | 2245 | 2250 | 2245 | 568 |
| 521 | 20250122 | 100400 | 477074990 | 2250 | 2245 | 2250 | 2245 | 1336 |
| 522 | 20250122 | 100300 | 474069105 | 2245 | 2240 | 2245 | 2240 | 158 |
| 523 | 20250122 | 100200 | 473714870 | 2245 | 2240 | 2245 | 2240 | 2 |
| 524 | 20250122 | 100100 | 473710385 | 2245 | 2245 | 2245 | 2245 | 78 |
| 525 | 20250122 | 100000 | 473535275 | 2250 | 2245 | 2250 | 2245 | 237 |
| 526 | 20250122 | 095900 | 473003180 | 2245 | 2245 | 2245 | 2245 | 2873 |
| 527 | 20250122 | 095800 | 466553295 | 2245 | 2250 | 2250 | 2245 | 153 |
| 528 | 20250122 | 095700 | 466209560 | 2250 | 2245 | 2250 | 2245 | 4052 |
| 529 | 20250122 | 095600 | 457104060 | 2245 | 2245 | 2245 | 2245 | 5646 |
| 530 | 20250122 | 095500 | 444428790 | 2245 | 2250 | 2250 | 2245 | 151 |
| 531 | 20250122 | 095400 | 444089545 | 2240 | 2245 | 2245 | 2240 | 1465 |
| 532 | 20250122 | 095300 | 440805775 | 2245 | 2245 | 2245 | 2245 | 1572 |
| 533 | 20250122 | 095200 | 437276635 | 2245 | 2245 | 2245 | 2240 | 1073 |
| 534 | 20250122 | 095100 | 434870260 | 2245 | 2245 | 2245 | 2245 | 1634 |
| 535 | 20250122 | 095000 | 431201930 | 2245 | 2245 | 2245 | 2245 | 1277 |
| 536 | 20250122 | 094900 | 428335065 | 2240 | 2240 | 2240 | 2240 | 305 |
| 537 | 20250122 | 094800 | 427651865 | 2245 | 2235 | 2245 | 2235 | 6043 |
| 538 | 20250122 | 094700 | 414107840 | 2230 | 2230 | 2230 | 2230 | 1536 |
| 539 | 20250122 | 094600 | 410682560 | 2230 | 2230 | 2235 | 2230 | 760 |
| 540 | 20250122 | 094500 | 408986960 | 2220 | 2225 | 2230 | 2220 | 15375 |
| 541 | 20250122 | 094400 | 374842415 | 2225 | 2235 | 2240 | 2210 | 40478 |
| 542 | 20250122 | 094300 | 285027695 | 2235 | 2240 | 2240 | 2235 | 1004 |
| 543 | 20250122 | 094200 | 282778755 | 2235 | 2240 | 2240 | 2235 | 1343 |
| 544 | 20250122 | 094100 | 279776820 | 2240 | 2240 | 2240 | 2240 | 0 |
| 545 | 20250122 | 094000 | 279776820 | 2240 | 2240 | 2245 | 2240 | 1246 |
| 546 | 20250122 | 093900 | 276985765 | 2235 | 2240 | 2240 | 2235 | 1591 |
| 547 | 20250122 | 093800 | 273428130 | 2240 | 2235 | 2240 | 2235 | 3081 |
| 548 | 20250122 | 093700 | 266530005 | 2235 | 2240 | 2240 | 2235 | 1113 |
| 549 | 20250122 | 093600 | 264037525 | 2240 | 2240 | 2240 | 2235 | 17 |
| 550 | 20250122 | 093500 | 263999450 | 2240 | 2240 | 2240 | 2235 | 1023 |
| 551 | 20250122 | 093400 | 261712930 | 2230 | 2235 | 2240 | 2230 | 11599 |
| 552 | 20250122 | 093300 | 235835320 | 2235 | 2240 | 2245 | 2235 | 2943 |
| 553 | 20250122 | 093200 | 229250500 | 2245 | 2240 | 2245 | 2235 | 1615 |
| 554 | 20250122 | 093100 | 225628310 | 2240 | 2240 | 2240 | 2235 | 2599 |
| 555 | 20250122 | 093000 | 219807750 | 2250 | 2245 | 2250 | 2240 | 1127 |
| 556 | 20250122 | 092900 | 217283135 | 2245 | 2245 | 2245 | 2245 | 90 |
| 557 | 20250122 | 092800 | 217081085 | 2245 | 2245 | 2245 | 2245 | 0 |
| 558 | 20250122 | 092700 | 217081085 | 2245 | 2240 | 2245 | 2235 | 4584 |
| 559 | 20250122 | 092600 | 206828180 | 2235 | 2245 | 2245 | 2235 | 201 |
| 560 | 20250122 | 092500 | 206378935 | 2250 | 2245 | 2250 | 2235 | 712 |
| 561 | 20250122 | 092400 | 204786295 | 2245 | 2250 | 2250 | 2240 | 1329 |
| 562 | 20250122 | 092300 | 201805060 | 2240 | 2245 | 2245 | 2240 | 1900 |
| 563 | 20250122 | 092200 | 197549055 | 2240 | 2240 | 2240 | 2240 | 6173 |
| 564 | 20250122 | 092100 | 183721535 | 2240 | 2255 | 2260 | 2240 | 1922 |
| 565 | 20250122 | 092000 | 179413285 | 2245 | 2260 | 2260 | 2240 | 5037 |
| 566 | 20250122 | 091900 | 168100835 | 2260 | 2260 | 2260 | 2250 | 2758 |
| 567 | 20250122 | 091800 | 161878020 | 2260 | 2255 | 2260 | 2255 | 385 |
| 568 | 20250122 | 091700 | 161009545 | 2255 | 2255 | 2255 | 2255 | 240 |
| 569 | 20250122 | 091600 | 160468345 | 2255 | 2255 | 2255 | 2255 | 540 |
| 570 | 20250122 | 091500 | 159250645 | 2245 | 2245 | 2255 | 2245 | 4032 |
| 571 | 20250122 | 091400 | 150188645 | 2250 | 2260 | 2260 | 2250 | 5997 |
| 572 | 20250122 | 091300 | 136664665 | 2260 | 2250 | 2260 | 2250 | 6402 |
| 573 | 20250122 | 091200 | 122224840 | 2255 | 2250 | 2255 | 2250 | 492 |
| 574 | 20250122 | 091100 | 121117340 | 2250 | 2255 | 2255 | 2250 | 1038 |
| 575 | 20250122 | 091000 | 118778280 | 2255 | 2255 | 2255 | 2255 | 260 |
| 576 | 20250122 | 090900 | 118191980 | 2255 | 2255 | 2255 | 2255 | 1037 |
| 577 | 20250122 | 090800 | 115853545 | 2255 | 2245 | 2255 | 2230 | 5903 |
| 578 | 20250122 | 090700 | 102626355 | 2245 | 2245 | 2245 | 2245 | 2622 |
| 579 | 20250122 | 090600 | 96739965 | 2250 | 2255 | 2255 | 2250 | 2356 |
| 580 | 20250122 | 090500 | 91428715 | 2255 | 2250 | 2255 | 2230 | 2471 |
| 581 | 20250122 | 090400 | 85870400 | 2250 | 2245 | 2250 | 2230 | 2373 |
| 582 | 20250122 | 090300 | 80573210 | 2245 | 2240 | 2250 | 2235 | 1860 |
| 583 | 20250122 | 090200 | 76408645 | 2240 | 2260 | 2260 | 2235 | 5280 |
| 584 | 20250122 | 090100 | 64564975 | 2265 | 2230 | 2265 | 2230 | 6633 |
| 585 | 20250122 | 090000 | 49635275 | 2250 | 2225 | 2250 | 2225 | 21413 |