29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 3 | 20250122 | 185600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20250122 | 185500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20250122 | 185400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20250122 | 185300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20250122 | 185200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20250122 | 185100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20250122 | 185000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20250122 | 184900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20250122 | 184800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20250122 | 184700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20250122 | 184600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20250122 | 184500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20250122 | 184400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20250122 | 184300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20250122 | 184200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20250122 | 184100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20250122 | 184000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20250122 | 183900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20250122 | 183800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20250122 | 183700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20250122 | 183600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20250122 | 183500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20250122 | 183400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20250122 | 183300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20250122 | 183200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20250122 | 183100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20250122 | 183000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20250122 | 182900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20250122 | 182800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20250122 | 182700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 33 | 20250122 | 182600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20250122 | 182500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20250122 | 182400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20250122 | 182300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20250122 | 182200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20250122 | 182100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20250122 | 182000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20250122 | 181900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20250122 | 181800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20250122 | 181700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20250122 | 181600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20250122 | 181500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20250122 | 181400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20250122 | 181300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20250122 | 181200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20250122 | 181100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20250122 | 181000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20250122 | 180900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20250122 | 180800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20250122 | 180700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20250122 | 180600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20250122 | 180500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20250122 | 180400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20250122 | 180300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20250122 | 180200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20250122 | 180100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20250122 | 180000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20250122 | 175900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20250122 | 175800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20250122 | 175700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 63 | 20250122 | 175600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20250122 | 175500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20250122 | 175400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20250122 | 175300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20250122 | 175200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20250122 | 175100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20250122 | 175000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20250122 | 174900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20250122 | 174800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20250122 | 174700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20250122 | 174600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20250122 | 174500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20250122 | 174400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20250122 | 174300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20250122 | 174200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20250122 | 174100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20250122 | 174000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20250122 | 173900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20250122 | 173800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20250122 | 173700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20250122 | 173600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20250122 | 173500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20250122 | 173400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20250122 | 173300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20250122 | 173200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20250122 | 173100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20250122 | 173000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20250122 | 172900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20250122 | 172800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20250122 | 172700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 93 | 20250122 | 172600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20250122 | 172500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20250122 | 172400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20250122 | 172300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20250122 | 172200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20250122 | 172100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20250122 | 172000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20250122 | 171900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20250122 | 171800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20250122 | 171700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20250122 | 171600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20250122 | 171500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20250122 | 171400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20250122 | 171300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20250122 | 171200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20250122 | 171100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20250122 | 171000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20250122 | 170900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20250122 | 170800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20250122 | 170700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20250122 | 170600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20250122 | 170500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20250122 | 170400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20250122 | 170300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20250122 | 170200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20250122 | 170100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20250122 | 170000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20250122 | 165900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20250122 | 165800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20250122 | 165700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 123 | 20250122 | 165600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20250122 | 165500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20250122 | 165400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20250122 | 165300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20250122 | 165200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20250122 | 165100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20250122 | 165000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20250122 | 164900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20250122 | 164800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20250122 | 164700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20250122 | 164600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20250122 | 164500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20250122 | 164400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20250122 | 164300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20250122 | 164200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20250122 | 164100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20250122 | 164000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20250122 | 163900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20250122 | 163800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20250122 | 163700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20250122 | 163600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20250122 | 163500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20250122 | 163400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20250122 | 163300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20250122 | 163200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20250122 | 163100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20250122 | 163000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20250122 | 162900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20250122 | 162800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20250122 | 162700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 153 | 20250122 | 162600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20250122 | 162500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20250122 | 162400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20250122 | 162300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20250122 | 162200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20250122 | 162100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20250122 | 162000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20250122 | 161900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20250122 | 161800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20250122 | 161700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20250122 | 161600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20250122 | 161500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20250122 | 161400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20250122 | 161300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20250122 | 161200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20250122 | 161100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20250122 | 161000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20250122 | 160900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20250122 | 160800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20250122 | 160700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20250122 | 160600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20250122 | 160500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20250122 | 160400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20250122 | 160300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20250122 | 160200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20250122 | 160100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20250122 | 160000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20250122 | 155900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20250122 | 155800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20250122 | 155700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 183 | 20250122 | 155600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20250122 | 155500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20250122 | 155400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20250122 | 155300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20250122 | 155200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20250122 | 155100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20250122 | 155000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20250122 | 154900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20250122 | 154800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20250122 | 154700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20250122 | 154600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20250122 | 154500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20250122 | 154400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20250122 | 154300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20250122 | 154200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20250122 | 154100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20250122 | 154000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20250122 | 153900 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20250122 | 153800 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20250122 | 153700 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20250122 | 153600 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20250122 | 153500 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20250122 | 153400 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20250122 | 153300 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20250122 | 153200 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20250122 | 153100 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20250122 | 153000 | 1650298675 | 2190 | 2190 | 2190 | 2190 | 24976 |
| 210 | 20250122 | 152900 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20250122 | 152800 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20250122 | 152700 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 213 | 20250122 | 152600 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20250122 | 152500 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20250122 | 152400 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20250122 | 152300 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20250122 | 152200 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20250122 | 152100 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20250122 | 152000 | 1595601235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20250122 | 151900 | 1595601235 | 2195 | 2190 | 2200 | 2190 | 10617 |
| 221 | 20250122 | 151800 | 1572288165 | 2190 | 2180 | 2195 | 2180 | 8396 |
| 222 | 20250122 | 151700 | 1553905310 | 2180 | 2190 | 2190 | 2180 | 1538 |
| 223 | 20250122 | 151600 | 1550543545 | 2185 | 2190 | 2190 | 2185 | 3785 |
| 224 | 20250122 | 151500 | 1542272815 | 2190 | 2190 | 2190 | 2185 | 9215 |
| 225 | 20250122 | 151400 | 1522121210 | 2190 | 2195 | 2195 | 2185 | 1923 |
| 226 | 20250122 | 151300 | 1517909805 | 2195 | 2180 | 2195 | 2180 | 4186 |
| 227 | 20250122 | 151200 | 1508750635 | 2185 | 2185 | 2185 | 2180 | 3427 |
| 228 | 20250122 | 151100 | 1501268460 | 2185 | 2185 | 2190 | 2180 | 2979 |
| 229 | 20250122 | 151000 | 1494748465 | 2175 | 2190 | 2190 | 2175 | 12345 |
| 230 | 20250122 | 150900 | 1467860555 | 2185 | 2190 | 2195 | 2180 | 2561 |
| 231 | 20250122 | 150800 | 1462269490 | 2190 | 2195 | 2195 | 2175 | 16311 |
| 232 | 20250122 | 150700 | 1426628920 | 2190 | 2190 | 2190 | 2190 | 211 |
| 233 | 20250122 | 150600 | 1426166830 | 2195 | 2190 | 2200 | 2190 | 8739 |
| 234 | 20250122 | 150500 | 1406996615 | 2190 | 2195 | 2200 | 2190 | 14621 |
| 235 | 20250122 | 150400 | 1374916435 | 2195 | 2190 | 2200 | 2190 | 3232 |
| 236 | 20250122 | 150300 | 1367828840 | 2190 | 2210 | 2210 | 2190 | 20666 |
| 237 | 20250122 | 150200 | 1322385850 | 2215 | 2180 | 2215 | 2180 | 32758 |
| 238 | 20250122 | 150100 | 1250334880 | 2190 | 2185 | 2190 | 2175 | 28313 |
| 239 | 20250122 | 150000 | 1188452720 | 2175 | 2180 | 2185 | 2175 | 4219 |
| 240 | 20250122 | 145900 | 1179253685 | 2180 | 2175 | 2185 | 2175 | 13344 |
| 241 | 20250122 | 145800 | 1150175495 | 2170 | 2170 | 2175 | 2165 | 6977 |
| 242 | 20250122 | 145700 | 1135046675 | 2170 | 2175 | 2180 | 2170 | 6293 |
| 243 | 20250122 | 145600 | 1121383160 | 2175 | 2175 | 2175 | 2175 | 13 |
| 244 | 20250122 | 145500 | 1121354885 | 2175 | 2175 | 2175 | 2175 | 400 |
| 245 | 20250122 | 145400 | 1120484885 | 2175 | 2180 | 2180 | 2175 | 1060 |
| 246 | 20250122 | 145300 | 1118179135 | 2175 | 2175 | 2175 | 2175 | 912 |
| 247 | 20250122 | 145200 | 1116195535 | 2175 | 2175 | 2175 | 2175 | 326 |
| 248 | 20250122 | 145100 | 1115486485 | 2175 | 2175 | 2175 | 2175 | 3005 |
| 249 | 20250122 | 145000 | 1108950610 | 2175 | 2175 | 2180 | 2175 | 1728 |
| 250 | 20250122 | 144900 | 1105192195 | 2180 | 2170 | 2180 | 2170 | 4014 |
| 251 | 20250122 | 144800 | 1096472005 | 2175 | 2175 | 2175 | 2175 | 34 |
| 252 | 20250122 | 144700 | 1096398055 | 2175 | 2170 | 2175 | 2170 | 2 |
| 253 | 20250122 | 144600 | 1096393710 | 2170 | 2170 | 2170 | 2170 | 169 |
| 254 | 20250122 | 144500 | 1096026980 | 2170 | 2170 | 2170 | 2170 | 30 |
| 255 | 20250122 | 144400 | 1095961880 | 2175 | 2175 | 2175 | 2170 | 428 |
| 256 | 20250122 | 144300 | 1095031990 | 2175 | 2175 | 2180 | 2175 | 566 |
| 257 | 20250122 | 144200 | 1093800930 | 2170 | 2180 | 2180 | 2170 | 461 |
| 258 | 20250122 | 144100 | 1092798390 | 2175 | 2175 | 2180 | 2175 | 5164 |
| 259 | 20250122 | 144000 | 1081541420 | 2175 | 2180 | 2180 | 2175 | 1476 |
| 260 | 20250122 | 143900 | 1078331015 | 2180 | 2180 | 2180 | 2175 | 2128 |
| 261 | 20250122 | 143800 | 1073702300 | 2180 | 2175 | 2180 | 2175 | 160 |
| 262 | 20250122 | 143700 | 1073354280 | 2180 | 2175 | 2180 | 2175 | 790 |
| 263 | 20250122 | 143600 | 1071636025 | 2180 | 2180 | 2180 | 2175 | 3061 |
| 264 | 20250122 | 143500 | 1064978340 | 2175 | 2175 | 2175 | 2175 | 465 |
| 265 | 20250122 | 143400 | 1063966965 | 2180 | 2175 | 2180 | 2175 | 1248 |
| 266 | 20250122 | 143300 | 1061246340 | 2175 | 2175 | 2180 | 2175 | 643 |
| 267 | 20250122 | 143200 | 1059847805 | 2180 | 2175 | 2180 | 2175 | 168 |
| 268 | 20250122 | 143100 | 1059482395 | 2175 | 2175 | 2175 | 2175 | 300 |
| 269 | 20250122 | 143000 | 1058829895 | 2175 | 2180 | 2180 | 2175 | 2001 |
| 270 | 20250122 | 142900 | 1054477715 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 271 | 20250122 | 142800 | 1052297715 | 2180 | 2175 | 2180 | 2175 | 16 |
| 272 | 20250122 | 142700 | 1052262850 | 2175 | 2175 | 2180 | 2175 | 4685 |
| 273 | 20250122 | 142600 | 1042069530 | 2170 | 2175 | 2175 | 2170 | 365 |
| 274 | 20250122 | 142500 | 1041277430 | 2175 | 2170 | 2175 | 2170 | 121 |
| 275 | 20250122 | 142400 | 1041014855 | 2170 | 2170 | 2175 | 2170 | 5159 |
| 276 | 20250122 | 142300 | 1029819750 | 2170 | 2170 | 2170 | 2170 | 550 |
| 277 | 20250122 | 142200 | 1028626250 | 2170 | 2175 | 2175 | 2170 | 44 |
| 278 | 20250122 | 142100 | 1028530765 | 2170 | 2175 | 2175 | 2170 | 11 |
| 279 | 20250122 | 142000 | 1028506845 | 2170 | 2170 | 2170 | 2170 | 1299 |
| 280 | 20250122 | 141900 | 1025688015 | 2170 | 2170 | 2170 | 2170 | 901 |
| 281 | 20250122 | 141800 | 1023732845 | 2170 | 2175 | 2175 | 2170 | 1944 |
| 282 | 20250122 | 141700 | 1019504745 | 2170 | 2170 | 2170 | 2170 | 203 |
| 283 | 20250122 | 141600 | 1019064235 | 2170 | 2170 | 2170 | 2170 | 47 |
| 284 | 20250122 | 141500 | 1018962245 | 2170 | 2170 | 2170 | 2165 | 7785 |
| 285 | 20250122 | 141400 | 1002081665 | 2170 | 2170 | 2170 | 2165 | 3888 |
| 286 | 20250122 | 141300 | 993646445 | 2175 | 2175 | 2175 | 2175 | 1 |
| 287 | 20250122 | 141200 | 993644270 | 2175 | 2175 | 2175 | 2175 | 10 |
| 288 | 20250122 | 141100 | 993622520 | 2175 | 2170 | 2175 | 2170 | 2453 |
| 289 | 20250122 | 141000 | 988294280 | 2175 | 2175 | 2175 | 2175 | 1385 |
| 290 | 20250122 | 140900 | 985281905 | 2175 | 2170 | 2175 | 2170 | 71 |
| 291 | 20250122 | 140800 | 985127820 | 2170 | 2170 | 2170 | 2170 | 1521 |
| 292 | 20250122 | 140700 | 981827250 | 2170 | 2175 | 2175 | 2170 | 6237 |
| 293 | 20250122 | 140600 | 968286775 | 2175 | 2175 | 2175 | 2175 | 481 |
| 294 | 20250122 | 140500 | 967240600 | 2180 | 2180 | 2180 | 2180 | 4139 |
| 295 | 20250122 | 140400 | 958217580 | 2180 | 2175 | 2180 | 2175 | 546 |
| 296 | 20250122 | 140300 | 957028530 | 2180 | 2175 | 2180 | 2175 | 340 |
| 297 | 20250122 | 140200 | 956287530 | 2180 | 2175 | 2180 | 2175 | 625 |
| 298 | 20250122 | 140100 | 954927530 | 2175 | 2175 | 2175 | 2175 | 861 |
| 299 | 20250122 | 140000 | 953054855 | 2180 | 2175 | 2180 | 2175 | 1555 |
| 300 | 20250122 | 135900 | 949667895 | 2170 | 2170 | 2170 | 2170 | 327 |
| 301 | 20250122 | 135800 | 948958305 | 2170 | 2175 | 2175 | 2170 | 3799 |
| 302 | 20250122 | 135700 | 940713630 | 2175 | 2175 | 2175 | 2170 | 1079 |
| 303 | 20250122 | 135600 | 938367150 | 2175 | 2175 | 2175 | 2175 | 294 |
| 304 | 20250122 | 135500 | 937727700 | 2175 | 2175 | 2175 | 2175 | 1050 |
| 305 | 20250122 | 135400 | 935443950 | 2175 | 2175 | 2180 | 2175 | 148 |
| 306 | 20250122 | 135300 | 935121965 | 2180 | 2180 | 2180 | 2180 | 248 |
| 307 | 20250122 | 135200 | 934581325 | 2180 | 2180 | 2180 | 2180 | 2 |
| 308 | 20250122 | 135100 | 934576965 | 2180 | 2170 | 2180 | 2170 | 17715 |
| 309 | 20250122 | 135000 | 896037075 | 2170 | 2170 | 2175 | 2170 | 281 |
| 310 | 20250122 | 134900 | 895427300 | 2170 | 2170 | 2175 | 2170 | 5262 |
| 311 | 20250122 | 134800 | 884008700 | 2175 | 2170 | 2175 | 2170 | 724 |
| 312 | 20250122 | 134700 | 882437615 | 2170 | 2170 | 2170 | 2170 | 1020 |
| 313 | 20250122 | 134600 | 880224215 | 2170 | 2175 | 2175 | 2170 | 3007 |
| 314 | 20250122 | 134500 | 873691315 | 2175 | 2175 | 2175 | 2175 | 2 |
| 315 | 20250122 | 134400 | 873686965 | 2170 | 2170 | 2170 | 2170 | 0 |
| 316 | 20250122 | 134300 | 873686965 | 2170 | 2170 | 2170 | 2170 | 0 |
| 317 | 20250122 | 134200 | 873686965 | 2170 | 2170 | 2170 | 2170 | 977 |
| 318 | 20250122 | 134100 | 871566875 | 2175 | 2175 | 2175 | 2175 | 1 |
| 319 | 20250122 | 134000 | 871564700 | 2170 | 2170 | 2170 | 2170 | 8 |
| 320 | 20250122 | 133900 | 871547340 | 2170 | 2170 | 2170 | 2170 | 1536 |
| 321 | 20250122 | 133800 | 868214220 | 2170 | 2170 | 2170 | 2170 | 3857 |
| 322 | 20250122 | 133700 | 859844530 | 2170 | 2170 | 2170 | 2165 | 351 |
| 323 | 20250122 | 133600 | 859084540 | 2175 | 2175 | 2175 | 2175 | 0 |
| 324 | 20250122 | 133500 | 859084540 | 2175 | 2175 | 2175 | 2175 | 0 |
| 325 | 20250122 | 133400 | 859084540 | 2175 | 2170 | 2175 | 2170 | 4 |
| 326 | 20250122 | 133300 | 859075855 | 2165 | 2165 | 2165 | 2165 | 1407 |
| 327 | 20250122 | 133200 | 856029700 | 2165 | 2165 | 2165 | 2165 | 15 |
| 328 | 20250122 | 133100 | 855997225 | 2170 | 2170 | 2170 | 2170 | 846 |
| 329 | 20250122 | 133000 | 854161405 | 2170 | 2170 | 2170 | 2170 | 3283 |
| 330 | 20250122 | 132900 | 847037295 | 2170 | 2170 | 2170 | 2170 | 216 |
| 331 | 20250122 | 132800 | 846568575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 332 | 20250122 | 132700 | 846568575 | 2170 | 2170 | 2170 | 2170 | 45 |
| 333 | 20250122 | 132600 | 846470925 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 334 | 20250122 | 132500 | 844305925 | 2165 | 2175 | 2175 | 2165 | 5507 |
| 335 | 20250122 | 132400 | 832383220 | 2170 | 2170 | 2175 | 2170 | 3450 |
| 336 | 20250122 | 132300 | 824896635 | 2175 | 2175 | 2175 | 2175 | 100 |
| 337 | 20250122 | 132200 | 824679135 | 2175 | 2170 | 2175 | 2170 | 134 |
| 338 | 20250122 | 132100 | 824387980 | 2170 | 2170 | 2170 | 2170 | 1446 |
| 339 | 20250122 | 132000 | 821250160 | 2170 | 2175 | 2175 | 2170 | 1371 |
| 340 | 20250122 | 131900 | 818274890 | 2170 | 2175 | 2175 | 2170 | 1773 |
| 341 | 20250122 | 131800 | 814427375 | 2175 | 2170 | 2175 | 2170 | 1737 |
| 342 | 20250122 | 131700 | 810658050 | 2170 | 2170 | 2170 | 2170 | 1133 |
| 343 | 20250122 | 131600 | 808199440 | 2170 | 2170 | 2170 | 2170 | 1044 |
| 344 | 20250122 | 131500 | 805933960 | 2170 | 2175 | 2175 | 2170 | 205 |
| 345 | 20250122 | 131400 | 805488090 | 2175 | 2170 | 2175 | 2170 | 1127 |
| 346 | 20250122 | 131300 | 803042460 | 2170 | 2175 | 2175 | 2170 | 7 |
| 347 | 20250122 | 131200 | 803027250 | 2170 | 2170 | 2170 | 2170 | 658 |
| 348 | 20250122 | 131100 | 801599390 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 349 | 20250122 | 131000 | 799429390 | 2170 | 2170 | 2170 | 2170 | 500 |
| 350 | 20250122 | 130900 | 798344390 | 2175 | 2165 | 2175 | 2165 | 1651 |
| 351 | 20250122 | 130800 | 794769965 | 2170 | 2170 | 2170 | 2170 | 4007 |
| 352 | 20250122 | 130700 | 786074775 | 2165 | 2165 | 2165 | 2165 | 729 |
| 353 | 20250122 | 130600 | 784496490 | 2165 | 2170 | 2170 | 2165 | 3779 |
| 354 | 20250122 | 130500 | 776306065 | 2170 | 2170 | 2170 | 2170 | 1 |
| 355 | 20250122 | 130400 | 776303895 | 2170 | 2170 | 2170 | 2170 | 50 |
| 356 | 20250122 | 130300 | 776195395 | 2165 | 2170 | 2170 | 2165 | 3754 |
| 357 | 20250122 | 130200 | 768059215 | 2165 | 2165 | 2165 | 2165 | 31 |
| 358 | 20250122 | 130100 | 767992100 | 2165 | 2170 | 2170 | 2165 | 3 |
| 359 | 20250122 | 130000 | 767985600 | 2165 | 2165 | 2165 | 2165 | 0 |
| 360 | 20250122 | 125900 | 767985600 | 2165 | 2165 | 2165 | 2165 | 0 |
| 361 | 20250122 | 125800 | 767985600 | 2165 | 2165 | 2170 | 2165 | 1048 |
| 362 | 20250122 | 125700 | 765716580 | 2170 | 2170 | 2170 | 2170 | 470 |
| 363 | 20250122 | 125600 | 764696680 | 2165 | 2165 | 2165 | 2165 | 596 |
| 364 | 20250122 | 125500 | 763406340 | 2165 | 2165 | 2165 | 2165 | 509 |
| 365 | 20250122 | 125400 | 762304355 | 2170 | 2165 | 2170 | 2165 | 58 |
| 366 | 20250122 | 125300 | 762178725 | 2170 | 2165 | 2170 | 2165 | 1001 |
| 367 | 20250122 | 125200 | 760011555 | 2170 | 2170 | 2170 | 2165 | 35 |
| 368 | 20250122 | 125100 | 759935705 | 2170 | 2160 | 2170 | 2160 | 1392 |
| 369 | 20250122 | 125000 | 756928955 | 2165 | 2165 | 2165 | 2165 | 664 |
| 370 | 20250122 | 124900 | 755491395 | 2160 | 2165 | 2165 | 2160 | 68 |
| 371 | 20250122 | 124800 | 755344315 | 2170 | 2165 | 2170 | 2165 | 2 |
| 372 | 20250122 | 124700 | 755339980 | 2165 | 2170 | 2170 | 2165 | 1521 |
| 373 | 20250122 | 124600 | 752046960 | 2170 | 2170 | 2170 | 2170 | 0 |
| 374 | 20250122 | 124500 | 752046960 | 2170 | 2170 | 2170 | 2170 | 0 |
| 375 | 20250122 | 124400 | 752046960 | 2170 | 2170 | 2170 | 2170 | 0 |
| 376 | 20250122 | 124300 | 752046960 | 2170 | 2165 | 2170 | 2165 | 2398 |
| 377 | 20250122 | 124200 | 746850290 | 2165 | 2165 | 2165 | 2165 | 451 |
| 378 | 20250122 | 124100 | 745873875 | 2165 | 2165 | 2165 | 2165 | 89 |
| 379 | 20250122 | 124000 | 745681190 | 2160 | 2165 | 2165 | 2160 | 821 |
| 380 | 20250122 | 123900 | 743906075 | 2170 | 2170 | 2170 | 2170 | 5 |
| 381 | 20250122 | 123800 | 743895225 | 2170 | 2170 | 2170 | 2170 | 250 |
| 382 | 20250122 | 123700 | 743352725 | 2165 | 2165 | 2165 | 2165 | 1088 |
| 383 | 20250122 | 123600 | 740997205 | 2170 | 2170 | 2170 | 2170 | 1 |
| 384 | 20250122 | 123500 | 740995035 | 2170 | 2165 | 2170 | 2165 | 996 |
| 385 | 20250122 | 123400 | 738838645 | 2165 | 2165 | 2165 | 2165 | 0 |
| 386 | 20250122 | 123300 | 738838645 | 2165 | 2165 | 2165 | 2165 | 1 |
| 387 | 20250122 | 123200 | 738836480 | 2170 | 2170 | 2170 | 2170 | 11 |
| 388 | 20250122 | 123100 | 738812610 | 2165 | 2165 | 2165 | 2165 | 300 |
| 389 | 20250122 | 123000 | 738163110 | 2165 | 2165 | 2165 | 2165 | 1200 |
| 390 | 20250122 | 122900 | 735565110 | 2165 | 2165 | 2165 | 2165 | 201 |
| 391 | 20250122 | 122800 | 735129945 | 2170 | 2170 | 2170 | 2165 | 251 |
| 392 | 20250122 | 122700 | 734586025 | 2165 | 2170 | 2170 | 2165 | 201 |
| 393 | 20250122 | 122600 | 734150855 | 2165 | 2165 | 2165 | 2165 | 2501 |
| 394 | 20250122 | 122500 | 728736190 | 2165 | 2165 | 2165 | 2165 | 703 |
| 395 | 20250122 | 122400 | 727214195 | 2165 | 2170 | 2170 | 2160 | 3181 |
| 396 | 20250122 | 122300 | 720327960 | 2170 | 2170 | 2170 | 2170 | 10 |
| 397 | 20250122 | 122200 | 720306260 | 2170 | 2165 | 2170 | 2165 | 3934 |
| 398 | 20250122 | 122100 | 711786205 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20250122 | 122000 | 711786205 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20250122 | 121900 | 711786205 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 401 | 20250122 | 121800 | 709626205 | 2155 | 2160 | 2160 | 2155 | 1435 |
| 402 | 20250122 | 121700 | 706531885 | 2165 | 2165 | 2165 | 2165 | 50 |
| 403 | 20250122 | 121600 | 706423635 | 2160 | 2160 | 2160 | 2160 | 50 |
| 404 | 20250122 | 121500 | 706315635 | 2160 | 2160 | 2160 | 2160 | 0 |
| 405 | 20250122 | 121400 | 706315635 | 2160 | 2160 | 2160 | 2160 | 767 |
| 406 | 20250122 | 121300 | 704658915 | 2160 | 2160 | 2160 | 2160 | 167 |
| 407 | 20250122 | 121200 | 704298195 | 2165 | 2165 | 2165 | 2165 | 2 |
| 408 | 20250122 | 121100 | 704293865 | 2160 | 2165 | 2165 | 2160 | 250 |
| 409 | 20250122 | 121000 | 703753615 | 2165 | 2165 | 2165 | 2165 | 2132 |
| 410 | 20250122 | 120900 | 699137835 | 2165 | 2165 | 2165 | 2165 | 200 |
| 411 | 20250122 | 120800 | 698704835 | 2165 | 2160 | 2165 | 2160 | 102 |
| 412 | 20250122 | 120700 | 698484505 | 2160 | 2160 | 2160 | 2160 | 405 |
| 413 | 20250122 | 120600 | 697609705 | 2160 | 2160 | 2160 | 2160 | 0 |
| 414 | 20250122 | 120500 | 697609705 | 2160 | 2160 | 2160 | 2160 | 99 |
| 415 | 20250122 | 120400 | 697395865 | 2160 | 2160 | 2160 | 2160 | 13 |
| 416 | 20250122 | 120300 | 697367785 | 2160 | 2160 | 2160 | 2160 | 0 |
| 417 | 20250122 | 120200 | 697367785 | 2160 | 2150 | 2160 | 2150 | 1544 |
| 418 | 20250122 | 120100 | 694032855 | 2160 | 2160 | 2160 | 2160 | 3 |
| 419 | 20250122 | 120000 | 694026375 | 2150 | 2155 | 2155 | 2150 | 980 |
| 420 | 20250122 | 115900 | 691917760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 421 | 20250122 | 115800 | 691917760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 422 | 20250122 | 115700 | 691917760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 423 | 20250122 | 115600 | 691917760 | 2155 | 2155 | 2155 | 2155 | 60 |
| 424 | 20250122 | 115500 | 691788460 | 2160 | 2155 | 2160 | 2155 | 1505 |
| 425 | 20250122 | 115400 | 688545160 | 2160 | 2160 | 2160 | 2160 | 3 |
| 426 | 20250122 | 115300 | 688538680 | 2150 | 2160 | 2160 | 2150 | 13571 |
| 427 | 20250122 | 115200 | 659323440 | 2165 | 2165 | 2165 | 2165 | 0 |
| 428 | 20250122 | 115100 | 659323440 | 2165 | 2165 | 2165 | 2165 | 0 |
| 429 | 20250122 | 115000 | 659323440 | 2165 | 2165 | 2165 | 2165 | 0 |
| 430 | 20250122 | 114900 | 659323440 | 2165 | 2160 | 2165 | 2155 | 1754 |
| 431 | 20250122 | 114800 | 655542800 | 2160 | 2160 | 2160 | 2160 | 0 |
| 432 | 20250122 | 114700 | 655542800 | 2160 | 2160 | 2160 | 2160 | 754 |
| 433 | 20250122 | 114600 | 653914160 | 2160 | 2160 | 2160 | 2160 | 776 |
| 434 | 20250122 | 114500 | 652238000 | 2160 | 2160 | 2160 | 2160 | 500 |
| 435 | 20250122 | 114400 | 651158000 | 2160 | 2160 | 2160 | 2160 | 2548 |
| 436 | 20250122 | 114300 | 645654320 | 2160 | 2160 | 2160 | 2160 | 70 |
| 437 | 20250122 | 114200 | 645503120 | 2165 | 2165 | 2165 | 2165 | 100 |
| 438 | 20250122 | 114100 | 645286620 | 2165 | 2160 | 2165 | 2160 | 3299 |
| 439 | 20250122 | 114000 | 638158280 | 2160 | 2160 | 2160 | 2160 | 10 |
| 440 | 20250122 | 113900 | 638136680 | 2160 | 2160 | 2160 | 2160 | 173 |
| 441 | 20250122 | 113800 | 637763000 | 2160 | 2160 | 2160 | 2160 | 1 |
| 442 | 20250122 | 113700 | 637760840 | 2165 | 2160 | 2165 | 2160 | 21 |
| 443 | 20250122 | 113600 | 637715475 | 2160 | 2165 | 2165 | 2160 | 220 |
| 444 | 20250122 | 113500 | 637239275 | 2165 | 2165 | 2165 | 2165 | 121 |
| 445 | 20250122 | 113400 | 636977310 | 2165 | 2160 | 2165 | 2160 | 267 |
| 446 | 20250122 | 113300 | 636399965 | 2160 | 2160 | 2160 | 2160 | 130 |
| 447 | 20250122 | 113200 | 636119165 | 2160 | 2160 | 2160 | 2160 | 30 |
| 448 | 20250122 | 113100 | 636054365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 449 | 20250122 | 113000 | 636054365 | 2165 | 2165 | 2165 | 2165 | 50 |
| 450 | 20250122 | 112900 | 635946115 | 2165 | 2165 | 2165 | 2160 | 1202 |
| 451 | 20250122 | 112800 | 633348785 | 2165 | 2165 | 2170 | 2165 | 1042 |
| 452 | 20250122 | 112700 | 631092835 | 2160 | 2160 | 2160 | 2160 | 1501 |
| 453 | 20250122 | 112600 | 627850675 | 2160 | 2160 | 2165 | 2160 | 3200 |
| 454 | 20250122 | 112500 | 620937730 | 2165 | 2165 | 2165 | 2160 | 19 |
| 455 | 20250122 | 112400 | 620896600 | 2165 | 2165 | 2165 | 2165 | 900 |
| 456 | 20250122 | 112300 | 618948100 | 2165 | 2165 | 2165 | 2165 | 1 |
| 457 | 20250122 | 112200 | 618945935 | 2160 | 2160 | 2160 | 2160 | 0 |
| 458 | 20250122 | 112100 | 618945935 | 2160 | 2160 | 2160 | 2160 | 839 |
| 459 | 20250122 | 112000 | 617133695 | 2160 | 2160 | 2160 | 2160 | 55 |
| 460 | 20250122 | 111900 | 617014895 | 2160 | 2160 | 2160 | 2160 | 0 |
| 461 | 20250122 | 111800 | 617014895 | 2160 | 2155 | 2160 | 2155 | 3093 |
| 462 | 20250122 | 111700 | 610348090 | 2155 | 2155 | 2155 | 2155 | 0 |
| 463 | 20250122 | 111600 | 610348090 | 2155 | 2155 | 2155 | 2155 | 1 |
| 464 | 20250122 | 111500 | 610345935 | 2155 | 2155 | 2160 | 2155 | 193 |
| 465 | 20250122 | 111400 | 609930005 | 2155 | 2160 | 2160 | 2155 | 633 |
| 466 | 20250122 | 111300 | 608565590 | 2160 | 2160 | 2160 | 2160 | 4 |
| 467 | 20250122 | 111200 | 608556950 | 2160 | 2155 | 2160 | 2155 | 21 |
| 468 | 20250122 | 111100 | 608511655 | 2160 | 2160 | 2160 | 2160 | 0 |
| 469 | 20250122 | 111000 | 608511655 | 2160 | 2160 | 2160 | 2160 | 3 |
| 470 | 20250122 | 110900 | 608505175 | 2160 | 2155 | 2160 | 2155 | 224 |
| 471 | 20250122 | 110800 | 608021710 | 2160 | 2160 | 2160 | 2160 | 0 |
| 472 | 20250122 | 110700 | 608021710 | 2160 | 2155 | 2160 | 2155 | 51 |
| 473 | 20250122 | 110600 | 607911800 | 2160 | 2160 | 2160 | 2160 | 31 |
| 474 | 20250122 | 110500 | 607844840 | 2160 | 2160 | 2160 | 2160 | 5 |
| 475 | 20250122 | 110400 | 607834040 | 2160 | 2160 | 2160 | 2160 | 273 |
| 476 | 20250122 | 110300 | 607244360 | 2160 | 2160 | 2160 | 2160 | 0 |
| 477 | 20250122 | 110200 | 607244360 | 2160 | 2160 | 2160 | 2160 | 3 |
| 478 | 20250122 | 110100 | 607237880 | 2160 | 2160 | 2160 | 2160 | 185 |
| 479 | 20250122 | 110000 | 606838280 | 2165 | 2160 | 2165 | 2160 | 731 |
| 480 | 20250122 | 105900 | 605259315 | 2160 | 2160 | 2160 | 2160 | 18 |
| 481 | 20250122 | 105800 | 605220435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 482 | 20250122 | 105700 | 605220435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 483 | 20250122 | 105600 | 605220435 | 2160 | 2160 | 2160 | 2155 | 160 |
| 484 | 20250122 | 105500 | 604875625 | 2160 | 2160 | 2160 | 2160 | 16 |
| 485 | 20250122 | 105400 | 604841065 | 2160 | 2160 | 2160 | 2160 | 880 |
| 486 | 20250122 | 105300 | 602940265 | 2165 | 2165 | 2165 | 2165 | 0 |
| 487 | 20250122 | 105200 | 602940265 | 2165 | 2165 | 2165 | 2165 | 0 |
| 488 | 20250122 | 105100 | 602940265 | 2165 | 2160 | 2165 | 2155 | 4390 |
| 489 | 20250122 | 105000 | 593466690 | 2165 | 2165 | 2165 | 2165 | 100 |
| 490 | 20250122 | 104900 | 593250190 | 2160 | 2165 | 2165 | 2160 | 1166 |
| 491 | 20250122 | 104800 | 590730300 | 2165 | 2165 | 2165 | 2165 | 3601 |
| 492 | 20250122 | 104700 | 582934135 | 2165 | 2165 | 2165 | 2165 | 299 |
| 493 | 20250122 | 104600 | 582286800 | 2165 | 2165 | 2165 | 2165 | 168 |
| 494 | 20250122 | 104500 | 581923080 | 2165 | 2165 | 2170 | 2165 | 4083 |
| 495 | 20250122 | 104400 | 573082380 | 2170 | 2170 | 2170 | 2165 | 191 |
| 496 | 20250122 | 104300 | 572667960 | 2170 | 2170 | 2170 | 2165 | 949 |
| 497 | 20250122 | 104200 | 570610650 | 2170 | 2170 | 2170 | 2165 | 81 |
| 498 | 20250122 | 104100 | 570435230 | 2165 | 2165 | 2165 | 2165 | 56 |
| 499 | 20250122 | 104000 | 570313990 | 2165 | 2165 | 2165 | 2165 | 3236 |
| 500 | 20250122 | 103900 | 563308050 | 2165 | 2160 | 2165 | 2160 | 239 |
| 501 | 20250122 | 103800 | 562791805 | 2160 | 2160 | 2160 | 2160 | 1908 |
| 502 | 20250122 | 103700 | 558670525 | 2160 | 2160 | 2160 | 2160 | 50 |
| 503 | 20250122 | 103600 | 558562525 | 2155 | 2155 | 2155 | 2155 | 1668 |
| 504 | 20250122 | 103500 | 554967985 | 2155 | 2155 | 2155 | 2155 | 18 |
| 505 | 20250122 | 103400 | 554929195 | 2150 | 2150 | 2150 | 2150 | 237 |
| 506 | 20250122 | 103300 | 554419645 | 2150 | 2155 | 2155 | 2150 | 2520 |
| 507 | 20250122 | 103200 | 548997845 | 2155 | 2155 | 2155 | 2155 | 100 |
| 508 | 20250122 | 103100 | 548782345 | 2160 | 2155 | 2160 | 2155 | 23 |
| 509 | 20250122 | 103000 | 548732765 | 2155 | 2160 | 2160 | 2155 | 520 |
| 510 | 20250122 | 102900 | 547609665 | 2160 | 2155 | 2160 | 2155 | 223 |
| 511 | 20250122 | 102800 | 547129050 | 2155 | 2155 | 2155 | 2155 | 310 |
| 512 | 20250122 | 102700 | 546461000 | 2155 | 2155 | 2155 | 2155 | 77 |
| 513 | 20250122 | 102600 | 546295065 | 2155 | 2155 | 2160 | 2155 | 1162 |
| 514 | 20250122 | 102500 | 543790945 | 2160 | 2160 | 2160 | 2160 | 10 |
| 515 | 20250122 | 102400 | 543769345 | 2160 | 2160 | 2160 | 2160 | 9 |
| 516 | 20250122 | 102300 | 543749905 | 2160 | 2155 | 2160 | 2155 | 805 |
| 517 | 20250122 | 102200 | 542015120 | 2160 | 2160 | 2160 | 2160 | 5 |
| 518 | 20250122 | 102100 | 542004320 | 2155 | 2160 | 2160 | 2155 | 1076 |
| 519 | 20250122 | 102000 | 539684540 | 2160 | 2155 | 2160 | 2155 | 2001 |
| 520 | 20250122 | 101900 | 535372380 | 2155 | 2155 | 2155 | 2155 | 599 |
| 521 | 20250122 | 101800 | 534081535 | 2155 | 2155 | 2160 | 2155 | 935 |
| 522 | 20250122 | 101700 | 532066560 | 2160 | 2160 | 2160 | 2160 | 1 |
| 523 | 20250122 | 101600 | 532064400 | 2160 | 2155 | 2160 | 2155 | 514 |
| 524 | 20250122 | 101500 | 530956715 | 2155 | 2160 | 2160 | 2155 | 620 |
| 525 | 20250122 | 101400 | 529620500 | 2160 | 2160 | 2160 | 2160 | 53 |
| 526 | 20250122 | 101300 | 529506020 | 2155 | 2155 | 2155 | 2155 | 121 |
| 527 | 20250122 | 101200 | 529245265 | 2155 | 2155 | 2155 | 2155 | 0 |
| 528 | 20250122 | 101100 | 529245265 | 2155 | 2155 | 2155 | 2155 | 456 |
| 529 | 20250122 | 101000 | 528262585 | 2150 | 2155 | 2155 | 2150 | 220 |
| 530 | 20250122 | 100900 | 527788785 | 2150 | 2155 | 2155 | 2150 | 31 |
| 531 | 20250122 | 100800 | 527722020 | 2155 | 2155 | 2160 | 2155 | 1478 |
| 532 | 20250122 | 100700 | 524536430 | 2155 | 2155 | 2155 | 2155 | 299 |
| 533 | 20250122 | 100600 | 523892085 | 2160 | 2160 | 2160 | 2160 | 1 |
| 534 | 20250122 | 100500 | 523889925 | 2160 | 2160 | 2160 | 2160 | 536 |
| 535 | 20250122 | 100400 | 522732165 | 2160 | 2155 | 2160 | 2150 | 1254 |
| 536 | 20250122 | 100300 | 520033005 | 2150 | 2155 | 2155 | 2150 | 649 |
| 537 | 20250122 | 100200 | 518635185 | 2155 | 2155 | 2155 | 2155 | 217 |
| 538 | 20250122 | 100100 | 518167550 | 2155 | 2155 | 2155 | 2155 | 0 |
| 539 | 20250122 | 100000 | 518167550 | 2155 | 2155 | 2155 | 2155 | 0 |
| 540 | 20250122 | 095900 | 518167550 | 2155 | 2150 | 2155 | 2150 | 2180 |
| 541 | 20250122 | 095800 | 513479645 | 2150 | 2150 | 2150 | 2150 | 211 |
| 542 | 20250122 | 095700 | 513025995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 543 | 20250122 | 095600 | 513025995 | 2150 | 2150 | 2150 | 2150 | 179 |
| 544 | 20250122 | 095500 | 512641145 | 2140 | 2145 | 2145 | 2140 | 1250 |
| 545 | 20250122 | 095400 | 509960145 | 2145 | 2145 | 2145 | 2145 | 4000 |
| 546 | 20250122 | 095300 | 501380145 | 2145 | 2145 | 2145 | 2145 | 1001 |
| 547 | 20250122 | 095200 | 499233000 | 2145 | 2145 | 2145 | 2145 | 158 |
| 548 | 20250122 | 095100 | 498894090 | 2145 | 2145 | 2145 | 2145 | 145 |
| 549 | 20250122 | 095000 | 498583065 | 2145 | 2145 | 2145 | 2145 | 0 |
| 550 | 20250122 | 094900 | 498583065 | 2145 | 2145 | 2145 | 2145 | 0 |
| 551 | 20250122 | 094800 | 498583065 | 2145 | 2145 | 2145 | 2145 | 327 |
| 552 | 20250122 | 094700 | 497881650 | 2145 | 2145 | 2145 | 2140 | 762 |
| 553 | 20250122 | 094600 | 496250705 | 2145 | 2140 | 2145 | 2140 | 3672 |
| 554 | 20250122 | 094500 | 488388140 | 2145 | 2145 | 2145 | 2140 | 238 |
| 555 | 20250122 | 094400 | 487878270 | 2140 | 2145 | 2145 | 2140 | 152 |
| 556 | 20250122 | 094300 | 487552590 | 2145 | 2145 | 2145 | 2140 | 2610 |
| 557 | 20250122 | 094200 | 481964880 | 2140 | 2135 | 2140 | 2135 | 219 |
| 558 | 20250122 | 094100 | 481496245 | 2135 | 2140 | 2145 | 2135 | 5435 |
| 559 | 20250122 | 094000 | 469885565 | 2140 | 2140 | 2140 | 2140 | 1860 |
| 560 | 20250122 | 093900 | 465905165 | 2140 | 2140 | 2140 | 2140 | 6276 |
| 561 | 20250122 | 093800 | 452474525 | 2140 | 2145 | 2145 | 2140 | 543 |
| 562 | 20250122 | 093700 | 451312445 | 2145 | 2145 | 2145 | 2145 | 610 |
| 563 | 20250122 | 093600 | 450003995 | 2150 | 2145 | 2150 | 2145 | 2069 |
| 564 | 20250122 | 093500 | 445555735 | 2145 | 2145 | 2145 | 2145 | 5812 |
| 565 | 20250122 | 093400 | 433088995 | 2145 | 2155 | 2155 | 2145 | 1418 |
| 566 | 20250122 | 093300 | 430040135 | 2150 | 2150 | 2155 | 2150 | 127 |
| 567 | 20250122 | 093200 | 429767035 | 2150 | 2150 | 2150 | 2150 | 177 |
| 568 | 20250122 | 093100 | 429386485 | 2150 | 2145 | 2150 | 2145 | 1220 |
| 569 | 20250122 | 093000 | 426764490 | 2145 | 2145 | 2145 | 2145 | 466 |
| 570 | 20250122 | 092900 | 425764920 | 2150 | 2150 | 2155 | 2150 | 4988 |
| 571 | 20250122 | 092800 | 415038470 | 2150 | 2145 | 2150 | 2145 | 1293 |
| 572 | 20250122 | 092700 | 412260140 | 2145 | 2145 | 2145 | 2145 | 681 |
| 573 | 20250122 | 092600 | 410799395 | 2145 | 2145 | 2150 | 2145 | 21 |
| 574 | 20250122 | 092500 | 410754335 | 2155 | 2150 | 2155 | 2145 | 1374 |
| 575 | 20250122 | 092400 | 407800830 | 2145 | 2145 | 2145 | 2145 | 200 |
| 576 | 20250122 | 092300 | 407371830 | 2145 | 2145 | 2145 | 2145 | 0 |
| 577 | 20250122 | 092200 | 407371830 | 2145 | 2145 | 2145 | 2145 | 3332 |
| 578 | 20250122 | 092100 | 400224690 | 2145 | 2145 | 2150 | 2145 | 1730 |
| 579 | 20250122 | 092000 | 396512830 | 2145 | 2145 | 2145 | 2145 | 552 |
| 580 | 20250122 | 091900 | 395328790 | 2145 | 2145 | 2145 | 2140 | 3792 |
| 581 | 20250122 | 091800 | 387198450 | 2150 | 2150 | 2150 | 2140 | 10118 |
| 582 | 20250122 | 091700 | 365486290 | 2150 | 2150 | 2150 | 2145 | 1010 |
| 583 | 20250122 | 091600 | 363315540 | 2150 | 2150 | 2150 | 2150 | 1251 |
| 584 | 20250122 | 091500 | 360625890 | 2150 | 2160 | 2160 | 2150 | 506 |
| 585 | 20250122 | 091400 | 359537715 | 2155 | 2155 | 2155 | 2155 | 362 |
| 586 | 20250122 | 091300 | 358757605 | 2160 | 2155 | 2160 | 2145 | 6122 |
| 587 | 20250122 | 091200 | 345584850 | 2155 | 2155 | 2155 | 2145 | 5385 |
| 588 | 20250122 | 091100 | 334002580 | 2155 | 2160 | 2160 | 2150 | 11465 |
| 589 | 20250122 | 091000 | 309330725 | 2155 | 2155 | 2160 | 2155 | 843 |
| 590 | 20250122 | 090900 | 307513560 | 2155 | 2160 | 2165 | 2155 | 4221 |
| 591 | 20250122 | 090800 | 298401540 | 2160 | 2160 | 2160 | 2155 | 8265 |
| 592 | 20250122 | 090700 | 280551005 | 2160 | 2165 | 2165 | 2160 | 2741 |
| 593 | 20250122 | 090600 | 274622850 | 2165 | 2160 | 2170 | 2160 | 2101 |
| 594 | 20250122 | 090500 | 270073940 | 2160 | 2165 | 2165 | 2160 | 10012 |
| 595 | 20250122 | 090400 | 248428910 | 2165 | 2175 | 2175 | 2160 | 5754 |
| 596 | 20250122 | 090300 | 235966870 | 2175 | 2165 | 2175 | 2160 | 16193 |
| 597 | 20250122 | 090200 | 200888945 | 2180 | 2165 | 2185 | 2160 | 37311 |
| 598 | 20250122 | 090100 | 119834610 | 2170 | 2165 | 2170 | 2155 | 11959 |
| 599 | 20250122 | 090000 | 93965630 | 2160 | 2155 | 2170 | 2155 | 41595 |