30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 3 | 20250117 | 190800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20250117 | 190700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20250117 | 190600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20250117 | 190500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20250117 | 190400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20250117 | 190300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20250117 | 190200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20250117 | 190100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20250117 | 190000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20250117 | 185900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20250117 | 185800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20250117 | 185700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20250117 | 185600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20250117 | 185500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20250117 | 185400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20250117 | 185300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20250117 | 185200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20250117 | 185100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20250117 | 185000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20250117 | 184900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20250117 | 184800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20250117 | 184700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20250117 | 184600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20250117 | 184500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20250117 | 184400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20250117 | 184300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20250117 | 184200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20250117 | 184100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20250117 | 184000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20250117 | 183900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 33 | 20250117 | 183800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20250117 | 183700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20250117 | 183600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20250117 | 183500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20250117 | 183400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20250117 | 183300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20250117 | 183200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20250117 | 183100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20250117 | 183000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20250117 | 182900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20250117 | 182800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20250117 | 182700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20250117 | 182600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20250117 | 182500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20250117 | 182400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20250117 | 182300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20250117 | 182200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20250117 | 182100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20250117 | 182000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20250117 | 181900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20250117 | 181800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20250117 | 181700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20250117 | 181600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20250117 | 181500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20250117 | 181400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20250117 | 181300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20250117 | 181200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20250117 | 181100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20250117 | 181000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20250117 | 180900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 63 | 20250117 | 180800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20250117 | 180700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20250117 | 180600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20250117 | 180500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20250117 | 180400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20250117 | 180300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20250117 | 180200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20250117 | 180100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20250117 | 180000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20250117 | 175900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20250117 | 175800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20250117 | 175700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20250117 | 175600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20250117 | 175500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20250117 | 175400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20250117 | 175300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20250117 | 175200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20250117 | 175100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20250117 | 175000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20250117 | 174900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20250117 | 174800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20250117 | 174700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20250117 | 174600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20250117 | 174500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20250117 | 174400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20250117 | 174300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20250117 | 174200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20250117 | 174100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20250117 | 174000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20250117 | 173900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 93 | 20250117 | 173800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20250117 | 173700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20250117 | 173600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20250117 | 173500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20250117 | 173400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20250117 | 173300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20250117 | 173200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20250117 | 173100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20250117 | 173000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20250117 | 172900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20250117 | 172800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20250117 | 172700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20250117 | 172600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20250117 | 172500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20250117 | 172400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20250117 | 172300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20250117 | 172200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20250117 | 172100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20250117 | 172000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20250117 | 171900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20250117 | 171800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20250117 | 171700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20250117 | 171600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20250117 | 171500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20250117 | 171400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20250117 | 171300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20250117 | 171200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20250117 | 171100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20250117 | 171000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20250117 | 170900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 123 | 20250117 | 170800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20250117 | 170700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20250117 | 170600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20250117 | 170500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20250117 | 170400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20250117 | 170300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20250117 | 170200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20250117 | 170100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20250117 | 170000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20250117 | 165900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20250117 | 165800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20250117 | 165700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20250117 | 165600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20250117 | 165500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20250117 | 165400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20250117 | 165300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20250117 | 165200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20250117 | 165100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20250117 | 165000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20250117 | 164900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20250117 | 164800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20250117 | 164700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20250117 | 164600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20250117 | 164500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20250117 | 164400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20250117 | 164300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20250117 | 164200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20250117 | 164100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20250117 | 164000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20250117 | 163900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 153 | 20250117 | 163800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20250117 | 163700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20250117 | 163600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20250117 | 163500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20250117 | 163400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20250117 | 163300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20250117 | 163200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20250117 | 163100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20250117 | 163000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20250117 | 162900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20250117 | 162800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20250117 | 162700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20250117 | 162600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20250117 | 162500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20250117 | 162400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20250117 | 162300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20250117 | 162200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20250117 | 162100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20250117 | 162000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20250117 | 161900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20250117 | 161800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20250117 | 161700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20250117 | 161600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20250117 | 161500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20250117 | 161400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20250117 | 161300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20250117 | 161200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20250117 | 161100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20250117 | 161000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20250117 | 160900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 183 | 20250117 | 160800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20250117 | 160700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20250117 | 160600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20250117 | 160500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20250117 | 160400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20250117 | 160300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20250117 | 160200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20250117 | 160100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20250117 | 160000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20250117 | 155900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20250117 | 155800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20250117 | 155700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20250117 | 155600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20250117 | 155500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20250117 | 155400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20250117 | 155300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20250117 | 155200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20250117 | 155100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20250117 | 155000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20250117 | 154900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20250117 | 154800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 204 | 20250117 | 154700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 205 | 20250117 | 154600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20250117 | 154500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20250117 | 154400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20250117 | 154300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 209 | 20250117 | 154200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 210 | 20250117 | 154100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20250117 | 154000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 212 | 20250117 | 153900 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 213 | 20250117 | 153800 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20250117 | 153700 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20250117 | 153600 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 216 | 20250117 | 153500 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 217 | 20250117 | 153400 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 218 | 20250117 | 153300 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20250117 | 153200 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20250117 | 153100 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 0 |
| 221 | 20250117 | 153000 | 1562175855 | 2790 | 2790 | 2790 | 2790 | 5378 |
| 222 | 20250117 | 152900 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 223 | 20250117 | 152800 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 224 | 20250117 | 152700 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20250117 | 152600 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 226 | 20250117 | 152500 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 227 | 20250117 | 152400 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 228 | 20250117 | 152300 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 229 | 20250117 | 152200 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 230 | 20250117 | 152100 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 231 | 20250117 | 152000 | 1547171235 | 2790 | 2790 | 2790 | 2790 | 0 |
| 232 | 20250117 | 151900 | 1547171235 | 2790 | 2780 | 2795 | 2780 | 5245 |
| 233 | 20250117 | 151800 | 1532528050 | 2785 | 2780 | 2790 | 2775 | 2442 |
| 234 | 20250117 | 151700 | 1525738230 | 2785 | 2780 | 2785 | 2780 | 1784 |
| 235 | 20250117 | 151600 | 1520773470 | 2785 | 2775 | 2785 | 2775 | 831 |
| 236 | 20250117 | 151500 | 1518465475 | 2780 | 2780 | 2785 | 2780 | 517 |
| 237 | 20250117 | 151400 | 1517027160 | 2780 | 2780 | 2780 | 2780 | 2061 |
| 238 | 20250117 | 151300 | 1511297580 | 2780 | 2775 | 2780 | 2775 | 1653 |
| 239 | 20250117 | 151200 | 1506710260 | 2775 | 2775 | 2775 | 2775 | 43 |
| 240 | 20250117 | 151100 | 1506590935 | 2775 | 2775 | 2780 | 2775 | 1051 |
| 241 | 20250117 | 151000 | 1503674375 | 2775 | 2775 | 2775 | 2775 | 878 |
| 242 | 20250117 | 150900 | 1501237925 | 2775 | 2775 | 2775 | 2775 | 15 |
| 243 | 20250117 | 150800 | 1501196300 | 2775 | 2775 | 2775 | 2775 | 105 |
| 244 | 20250117 | 150700 | 1500904925 | 2775 | 2775 | 2775 | 2775 | 2167 |
| 245 | 20250117 | 150600 | 1494891500 | 2775 | 2780 | 2780 | 2775 | 1080 |
| 246 | 20250117 | 150500 | 1491894250 | 2775 | 2775 | 2775 | 2775 | 65 |
| 247 | 20250117 | 150400 | 1491713875 | 2775 | 2775 | 2775 | 2775 | 2487 |
| 248 | 20250117 | 150300 | 1484812450 | 2775 | 2775 | 2775 | 2775 | 2034 |
| 249 | 20250117 | 150200 | 1479168100 | 2775 | 2775 | 2775 | 2775 | 156 |
| 250 | 20250117 | 150100 | 1478735200 | 2775 | 2770 | 2775 | 2770 | 3317 |
| 251 | 20250117 | 150000 | 1469545245 | 2770 | 2770 | 2770 | 2770 | 67 |
| 252 | 20250117 | 145900 | 1469359655 | 2760 | 2765 | 2770 | 2760 | 457 |
| 253 | 20250117 | 145800 | 1468097205 | 2765 | 2765 | 2765 | 2765 | 3700 |
| 254 | 20250117 | 145700 | 1457866705 | 2765 | 2765 | 2770 | 2765 | 4502 |
| 255 | 20250117 | 145600 | 1445418465 | 2765 | 2765 | 2765 | 2765 | 0 |
| 256 | 20250117 | 145500 | 1445418465 | 2765 | 2765 | 2765 | 2765 | 341 |
| 257 | 20250117 | 145400 | 1444475600 | 2770 | 2770 | 2770 | 2770 | 58 |
| 258 | 20250117 | 145300 | 1444314940 | 2770 | 2770 | 2770 | 2770 | 0 |
| 259 | 20250117 | 145200 | 1444314940 | 2770 | 2765 | 2770 | 2765 | 542 |
| 260 | 20250117 | 145100 | 1442813810 | 2770 | 2765 | 2770 | 2765 | 3010 |
| 261 | 20250117 | 145000 | 1434476160 | 2770 | 2770 | 2770 | 2770 | 147 |
| 262 | 20250117 | 144900 | 1434068970 | 2765 | 2765 | 2765 | 2765 | 290 |
| 263 | 20250117 | 144800 | 1433267120 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 264 | 20250117 | 144700 | 1430502120 | 2765 | 2765 | 2765 | 2765 | 0 |
| 265 | 20250117 | 144600 | 1430502120 | 2765 | 2765 | 2765 | 2765 | 622 |
| 266 | 20250117 | 144500 | 1428782290 | 2765 | 2765 | 2765 | 2765 | 0 |
| 267 | 20250117 | 144400 | 1428782290 | 2765 | 2765 | 2765 | 2765 | 8 |
| 268 | 20250117 | 144300 | 1428760170 | 2765 | 2765 | 2765 | 2765 | 201 |
| 269 | 20250117 | 144200 | 1428204405 | 2765 | 2765 | 2770 | 2765 | 1119 |
| 270 | 20250117 | 144100 | 1425110245 | 2770 | 2765 | 2770 | 2760 | 1050 |
| 271 | 20250117 | 144000 | 1422212195 | 2770 | 2765 | 2770 | 2765 | 35 |
| 272 | 20250117 | 143900 | 1422115405 | 2760 | 2760 | 2770 | 2760 | 672 |
| 273 | 20250117 | 143800 | 1420260550 | 2765 | 2770 | 2770 | 2765 | 101 |
| 274 | 20250117 | 143700 | 1419981210 | 2770 | 2765 | 2775 | 2760 | 606 |
| 275 | 20250117 | 143600 | 1418305465 | 2765 | 2765 | 2765 | 2765 | 176 |
| 276 | 20250117 | 143500 | 1417818825 | 2765 | 2775 | 2775 | 2765 | 2063 |
| 277 | 20250117 | 143400 | 1412114300 | 2775 | 2775 | 2775 | 2775 | 2 |
| 278 | 20250117 | 143300 | 1412108750 | 2770 | 2765 | 2775 | 2765 | 308 |
| 279 | 20250117 | 143200 | 1411257105 | 2765 | 2775 | 2775 | 2765 | 1672 |
| 280 | 20250117 | 143100 | 1406631025 | 2775 | 2775 | 2775 | 2775 | 2058 |
| 281 | 20250117 | 143000 | 1400920075 | 2775 | 2775 | 2775 | 2775 | 20 |
| 282 | 20250117 | 142900 | 1400864575 | 2775 | 2770 | 2775 | 2770 | 1259 |
| 283 | 20250117 | 142800 | 1397377030 | 2770 | 2765 | 2770 | 2765 | 4496 |
| 284 | 20250117 | 142700 | 1384925455 | 2770 | 2770 | 2770 | 2770 | 2308 |
| 285 | 20250117 | 142600 | 1378532295 | 2770 | 2760 | 2770 | 2760 | 2369 |
| 286 | 20250117 | 142500 | 1371993190 | 2760 | 2760 | 2760 | 2760 | 1140 |
| 287 | 20250117 | 142400 | 1368846790 | 2760 | 2755 | 2760 | 2755 | 665 |
| 288 | 20250117 | 142300 | 1367012010 | 2765 | 2765 | 2765 | 2765 | 52 |
| 289 | 20250117 | 142200 | 1366868230 | 2765 | 2755 | 2765 | 2755 | 450 |
| 290 | 20250117 | 142100 | 1365624670 | 2760 | 2755 | 2760 | 2755 | 42 |
| 291 | 20250117 | 142000 | 1365508850 | 2755 | 2750 | 2755 | 2750 | 1038 |
| 292 | 20250117 | 141900 | 1362651850 | 2760 | 2755 | 2760 | 2745 | 1057 |
| 293 | 20250117 | 141800 | 1359735090 | 2755 | 2755 | 2755 | 2750 | 502 |
| 294 | 20250117 | 141700 | 1358352475 | 2755 | 2760 | 2760 | 2750 | 1081 |
| 295 | 20250117 | 141600 | 1355369420 | 2745 | 2755 | 2760 | 2745 | 601 |
| 296 | 20250117 | 141500 | 1353715740 | 2750 | 2750 | 2750 | 2750 | 1160 |
| 297 | 20250117 | 141400 | 1350525740 | 2750 | 2750 | 2750 | 2750 | 1650 |
| 298 | 20250117 | 141300 | 1345988240 | 2750 | 2740 | 2750 | 2735 | 1144 |
| 299 | 20250117 | 141200 | 1342856270 | 2750 | 2745 | 2750 | 2740 | 872 |
| 300 | 20250117 | 141100 | 1340460780 | 2735 | 2735 | 2735 | 2735 | 0 |
| 301 | 20250117 | 141000 | 1340460780 | 2735 | 2735 | 2735 | 2735 | 0 |
| 302 | 20250117 | 140900 | 1340460780 | 2735 | 2735 | 2735 | 2735 | 0 |
| 303 | 20250117 | 140800 | 1340460780 | 2735 | 2740 | 2740 | 2735 | 13 |
| 304 | 20250117 | 140700 | 1340425185 | 2740 | 2735 | 2740 | 2735 | 295 |
| 305 | 20250117 | 140600 | 1339616920 | 2730 | 2730 | 2730 | 2730 | 2 |
| 306 | 20250117 | 140500 | 1339611460 | 2735 | 2735 | 2735 | 2735 | 101 |
| 307 | 20250117 | 140400 | 1339335225 | 2740 | 2740 | 2740 | 2740 | 100 |
| 308 | 20250117 | 140300 | 1339061225 | 2740 | 2735 | 2740 | 2735 | 209 |
| 309 | 20250117 | 140200 | 1338489590 | 2735 | 2735 | 2735 | 2735 | 20 |
| 310 | 20250117 | 140100 | 1338434890 | 2735 | 2730 | 2740 | 2730 | 53 |
| 311 | 20250117 | 140000 | 1338289820 | 2730 | 2740 | 2740 | 2730 | 17 |
| 312 | 20250117 | 135900 | 1338243390 | 2730 | 2740 | 2740 | 2730 | 99 |
| 313 | 20250117 | 135800 | 1337973100 | 2725 | 2730 | 2730 | 2725 | 16227 |
| 314 | 20250117 | 135700 | 1293677435 | 2750 | 2745 | 2750 | 2730 | 11018 |
| 315 | 20250117 | 135600 | 1263549425 | 2745 | 2745 | 2745 | 2745 | 0 |
| 316 | 20250117 | 135500 | 1263549425 | 2745 | 2745 | 2745 | 2745 | 0 |
| 317 | 20250117 | 135400 | 1263549425 | 2745 | 2745 | 2745 | 2745 | 0 |
| 318 | 20250117 | 135300 | 1263549425 | 2745 | 2745 | 2750 | 2745 | 48 |
| 319 | 20250117 | 135200 | 1263417510 | 2745 | 2745 | 2745 | 2745 | 51 |
| 320 | 20250117 | 135100 | 1263277515 | 2750 | 2745 | 2750 | 2740 | 439 |
| 321 | 20250117 | 135000 | 1262072610 | 2745 | 2745 | 2745 | 2745 | 0 |
| 322 | 20250117 | 134900 | 1262072610 | 2745 | 2745 | 2745 | 2745 | 10 |
| 323 | 20250117 | 134800 | 1262045160 | 2740 | 2745 | 2745 | 2740 | 6 |
| 324 | 20250117 | 134700 | 1262028715 | 2740 | 2745 | 2745 | 2740 | 310 |
| 325 | 20250117 | 134600 | 1261178815 | 2745 | 2750 | 2750 | 2745 | 49 |
| 326 | 20250117 | 134500 | 1261044160 | 2750 | 2750 | 2750 | 2750 | 9 |
| 327 | 20250117 | 134400 | 1261019410 | 2750 | 2750 | 2750 | 2750 | 8 |
| 328 | 20250117 | 134300 | 1260997410 | 2740 | 2740 | 2740 | 2740 | 0 |
| 329 | 20250117 | 134200 | 1260997410 | 2740 | 2745 | 2750 | 2740 | 3247 |
| 330 | 20250117 | 134100 | 1252085310 | 2740 | 2740 | 2740 | 2740 | 404 |
| 331 | 20250117 | 134000 | 1250978350 | 2740 | 2740 | 2740 | 2740 | 63 |
| 332 | 20250117 | 133900 | 1250805730 | 2740 | 2740 | 2745 | 2740 | 2439 |
| 333 | 20250117 | 133800 | 1244120560 | 2740 | 2735 | 2740 | 2735 | 323 |
| 334 | 20250117 | 133700 | 1243237125 | 2735 | 2735 | 2735 | 2735 | 0 |
| 335 | 20250117 | 133600 | 1243237125 | 2735 | 2740 | 2740 | 2735 | 234 |
| 336 | 20250117 | 133500 | 1242597035 | 2740 | 2740 | 2740 | 2740 | 0 |
| 337 | 20250117 | 133400 | 1242597035 | 2740 | 2740 | 2740 | 2740 | 0 |
| 338 | 20250117 | 133300 | 1242597035 | 2740 | 2740 | 2740 | 2740 | 730 |
| 339 | 20250117 | 133200 | 1240596835 | 2740 | 2740 | 2740 | 2740 | 0 |
| 340 | 20250117 | 133100 | 1240596835 | 2740 | 2740 | 2750 | 2740 | 1157 |
| 341 | 20250117 | 133000 | 1237426545 | 2745 | 2745 | 2745 | 2745 | 9 |
| 342 | 20250117 | 132900 | 1237401840 | 2745 | 2745 | 2745 | 2745 | 0 |
| 343 | 20250117 | 132800 | 1237401840 | 2745 | 2745 | 2745 | 2745 | 0 |
| 344 | 20250117 | 132700 | 1237401840 | 2745 | 2745 | 2745 | 2745 | 0 |
| 345 | 20250117 | 132600 | 1237401840 | 2745 | 2745 | 2745 | 2745 | 609 |
| 346 | 20250117 | 132500 | 1235730135 | 2740 | 2740 | 2740 | 2740 | 0 |
| 347 | 20250117 | 132400 | 1235730135 | 2740 | 2740 | 2740 | 2740 | 348 |
| 348 | 20250117 | 132300 | 1234776615 | 2740 | 2735 | 2745 | 2735 | 2096 |
| 349 | 20250117 | 132200 | 1229023810 | 2740 | 2740 | 2740 | 2740 | 71 |
| 350 | 20250117 | 132100 | 1228829270 | 2740 | 2740 | 2745 | 2735 | 3149 |
| 351 | 20250117 | 132000 | 1220193625 | 2745 | 2745 | 2745 | 2745 | 0 |
| 352 | 20250117 | 131900 | 1220193625 | 2745 | 2745 | 2745 | 2745 | 22 |
| 353 | 20250117 | 131800 | 1220133235 | 2740 | 2740 | 2740 | 2740 | 303 |
| 354 | 20250117 | 131700 | 1219303015 | 2735 | 2735 | 2735 | 2735 | 0 |
| 355 | 20250117 | 131600 | 1219303015 | 2735 | 2735 | 2735 | 2735 | 0 |
| 356 | 20250117 | 131500 | 1219303015 | 2735 | 2735 | 2750 | 2735 | 12050 |
| 357 | 20250117 | 131400 | 1186341035 | 2735 | 2735 | 2735 | 2735 | 18 |
| 358 | 20250117 | 131300 | 1186291805 | 2740 | 2740 | 2740 | 2740 | 29 |
| 359 | 20250117 | 131200 | 1186212345 | 2740 | 2740 | 2740 | 2740 | 90 |
| 360 | 20250117 | 131100 | 1185965745 | 2740 | 2735 | 2740 | 2735 | 869 |
| 361 | 20250117 | 131000 | 1183584715 | 2740 | 2740 | 2740 | 2740 | 1 |
| 362 | 20250117 | 130900 | 1183581975 | 2740 | 2740 | 2740 | 2740 | 0 |
| 363 | 20250117 | 130800 | 1183581975 | 2740 | 2740 | 2740 | 2740 | 50 |
| 364 | 20250117 | 130700 | 1183444975 | 2735 | 2735 | 2745 | 2735 | 1034 |
| 365 | 20250117 | 130600 | 1180616640 | 2735 | 2740 | 2740 | 2735 | 76 |
| 366 | 20250117 | 130500 | 1180408735 | 2740 | 2740 | 2740 | 2740 | 994 |
| 367 | 20250117 | 130400 | 1177685175 | 2745 | 2745 | 2745 | 2745 | 152 |
| 368 | 20250117 | 130300 | 1177267935 | 2745 | 2745 | 2745 | 2745 | 1 |
| 369 | 20250117 | 130200 | 1177265190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 370 | 20250117 | 130100 | 1177265190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 371 | 20250117 | 130000 | 1177265190 | 2740 | 2735 | 2740 | 2735 | 2 |
| 372 | 20250117 | 125900 | 1177259715 | 2735 | 2740 | 2740 | 2735 | 19 |
| 373 | 20250117 | 125800 | 1177207660 | 2740 | 2745 | 2745 | 2740 | 109 |
| 374 | 20250117 | 125700 | 1176908650 | 2750 | 2750 | 2750 | 2750 | 6 |
| 375 | 20250117 | 125600 | 1176892150 | 2735 | 2735 | 2735 | 2735 | 52 |
| 376 | 20250117 | 125500 | 1176749930 | 2735 | 2735 | 2735 | 2735 | 0 |
| 377 | 20250117 | 125400 | 1176749930 | 2735 | 2740 | 2750 | 2735 | 290 |
| 378 | 20250117 | 125300 | 1175956615 | 2740 | 2740 | 2740 | 2740 | 99 |
| 379 | 20250117 | 125200 | 1175685355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 380 | 20250117 | 125100 | 1175685355 | 2735 | 2735 | 2735 | 2735 | 103 |
| 381 | 20250117 | 125000 | 1175403650 | 2735 | 2735 | 2750 | 2735 | 2024 |
| 382 | 20250117 | 124900 | 1169851765 | 2725 | 2730 | 2730 | 2725 | 2616 |
| 383 | 20250117 | 124800 | 1162722490 | 2730 | 2735 | 2740 | 2730 | 1060 |
| 384 | 20250117 | 124700 | 1159828585 | 2740 | 2735 | 2740 | 2735 | 304 |
| 385 | 20250117 | 124600 | 1158996875 | 2740 | 2735 | 2740 | 2735 | 909 |
| 386 | 20250117 | 124500 | 1156510205 | 2740 | 2740 | 2740 | 2740 | 215 |
| 387 | 20250117 | 124400 | 1155921105 | 2740 | 2735 | 2740 | 2735 | 111 |
| 388 | 20250117 | 124300 | 1155617495 | 2735 | 2735 | 2735 | 2735 | 1044 |
| 389 | 20250117 | 124200 | 1152762155 | 2735 | 2740 | 2740 | 2735 | 159 |
| 390 | 20250117 | 124100 | 1152326790 | 2735 | 2740 | 2740 | 2735 | 196 |
| 391 | 20250117 | 124000 | 1151790725 | 2740 | 2740 | 2740 | 2740 | 3 |
| 392 | 20250117 | 123900 | 1151782505 | 2740 | 2740 | 2740 | 2740 | 26 |
| 393 | 20250117 | 123800 | 1151711265 | 2740 | 2740 | 2740 | 2740 | 167 |
| 394 | 20250117 | 123700 | 1151253685 | 2750 | 2750 | 2750 | 2750 | 58 |
| 395 | 20250117 | 123600 | 1151094185 | 2750 | 2750 | 2750 | 2750 | 50 |
| 396 | 20250117 | 123500 | 1150956685 | 2750 | 2750 | 2750 | 2750 | 310 |
| 397 | 20250117 | 123400 | 1150104185 | 2750 | 2740 | 2750 | 2740 | 31 |
| 398 | 20250117 | 123300 | 1150018945 | 2740 | 2745 | 2745 | 2740 | 62 |
| 399 | 20250117 | 123200 | 1149849045 | 2745 | 2745 | 2745 | 2745 | 49 |
| 400 | 20250117 | 123100 | 1149714540 | 2750 | 2745 | 2750 | 2745 | 39 |
| 401 | 20250117 | 123000 | 1149607410 | 2750 | 2740 | 2750 | 2740 | 51 |
| 402 | 20250117 | 122900 | 1149467170 | 2740 | 2740 | 2740 | 2740 | 700 |
| 403 | 20250117 | 122800 | 1147549170 | 2735 | 2750 | 2750 | 2735 | 716 |
| 404 | 20250117 | 122700 | 1145589380 | 2750 | 2750 | 2750 | 2750 | 0 |
| 405 | 20250117 | 122600 | 1145589380 | 2750 | 2735 | 2750 | 2735 | 33 |
| 406 | 20250117 | 122500 | 1145498855 | 2735 | 2735 | 2740 | 2735 | 401 |
| 407 | 20250117 | 122400 | 1144402115 | 2735 | 2735 | 2735 | 2735 | 229 |
| 408 | 20250117 | 122300 | 1143775800 | 2735 | 2735 | 2735 | 2735 | 1 |
| 409 | 20250117 | 122200 | 1143773065 | 2735 | 2730 | 2735 | 2730 | 267 |
| 410 | 20250117 | 122100 | 1143042825 | 2730 | 2730 | 2730 | 2730 | 2 |
| 411 | 20250117 | 122000 | 1143037365 | 2730 | 2730 | 2730 | 2730 | 106 |
| 412 | 20250117 | 121900 | 1142747985 | 2735 | 2730 | 2735 | 2725 | 438 |
| 413 | 20250117 | 121800 | 1141552675 | 2730 | 2720 | 2735 | 2720 | 398 |
| 414 | 20250117 | 121700 | 1140467145 | 2720 | 2730 | 2730 | 2720 | 1354 |
| 415 | 20250117 | 121600 | 1136777320 | 2730 | 2730 | 2730 | 2730 | 1065 |
| 416 | 20250117 | 121500 | 1133869870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 417 | 20250117 | 121400 | 1133869870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 418 | 20250117 | 121300 | 1133869870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 419 | 20250117 | 121200 | 1133869870 | 2735 | 2735 | 2735 | 2735 | 1024 |
| 420 | 20250117 | 121100 | 1131069230 | 2735 | 2735 | 2735 | 2735 | 53 |
| 421 | 20250117 | 121000 | 1130924275 | 2730 | 2730 | 2730 | 2730 | 1354 |
| 422 | 20250117 | 120900 | 1127227855 | 2730 | 2735 | 2735 | 2730 | 24 |
| 423 | 20250117 | 120800 | 1127162235 | 2735 | 2735 | 2735 | 2735 | 6 |
| 424 | 20250117 | 120700 | 1127145825 | 2730 | 2730 | 2730 | 2730 | 2 |
| 425 | 20250117 | 120600 | 1127140365 | 2730 | 2720 | 2740 | 2720 | 576 |
| 426 | 20250117 | 120500 | 1125569865 | 2725 | 2730 | 2730 | 2725 | 4379 |
| 427 | 20250117 | 120400 | 1113617000 | 2730 | 2730 | 2730 | 2730 | 5 |
| 428 | 20250117 | 120300 | 1113603350 | 2730 | 2745 | 2760 | 2730 | 674 |
| 429 | 20250117 | 120200 | 1111753505 | 2745 | 2740 | 2745 | 2740 | 426 |
| 430 | 20250117 | 120100 | 1110584695 | 2745 | 2735 | 2745 | 2735 | 325 |
| 431 | 20250117 | 120000 | 1109695020 | 2735 | 2735 | 2735 | 2735 | 101 |
| 432 | 20250117 | 115900 | 1109418785 | 2735 | 2740 | 2760 | 2735 | 1213 |
| 433 | 20250117 | 115800 | 1106099870 | 2740 | 2740 | 2740 | 2740 | 1 |
| 434 | 20250117 | 115700 | 1106097130 | 2740 | 2735 | 2740 | 2735 | 173 |
| 435 | 20250117 | 115600 | 1105623920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20250117 | 115500 | 1105623920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 437 | 20250117 | 115400 | 1105623920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 438 | 20250117 | 115300 | 1105623920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 439 | 20250117 | 115200 | 1105623920 | 2735 | 2735 | 2735 | 2735 | 1251 |
| 440 | 20250117 | 115100 | 1102202435 | 2730 | 2730 | 2730 | 2730 | 160 |
| 441 | 20250117 | 115000 | 1101765635 | 2730 | 2725 | 2740 | 2725 | 3290 |
| 442 | 20250117 | 114900 | 1092764830 | 2725 | 2725 | 2725 | 2725 | 502 |
| 443 | 20250117 | 114800 | 1091396880 | 2720 | 2715 | 2720 | 2715 | 474 |
| 444 | 20250117 | 114700 | 1090108395 | 2715 | 2720 | 2730 | 2715 | 6140 |
| 445 | 20250117 | 114600 | 1073432130 | 2720 | 2735 | 2735 | 2720 | 11361 |
| 446 | 20250117 | 114500 | 1042400030 | 2740 | 2740 | 2740 | 2740 | 5 |
| 447 | 20250117 | 114400 | 1042386330 | 2740 | 2735 | 2740 | 2735 | 9 |
| 448 | 20250117 | 114300 | 1042361690 | 2735 | 2740 | 2740 | 2735 | 260 |
| 449 | 20250117 | 114200 | 1041650540 | 2740 | 2740 | 2740 | 2740 | 0 |
| 450 | 20250117 | 114100 | 1041650540 | 2740 | 2740 | 2740 | 2740 | 50 |
| 451 | 20250117 | 114000 | 1041513540 | 2740 | 2740 | 2740 | 2735 | 111 |
| 452 | 20250117 | 113900 | 1041209910 | 2740 | 2740 | 2740 | 2740 | 101 |
| 453 | 20250117 | 113800 | 1040933170 | 2740 | 2735 | 2740 | 2735 | 3282 |
| 454 | 20250117 | 113700 | 1031956875 | 2740 | 2745 | 2745 | 2735 | 5507 |
| 455 | 20250117 | 113600 | 1016868000 | 2745 | 2745 | 2745 | 2745 | 131 |
| 456 | 20250117 | 113500 | 1016508405 | 2745 | 2740 | 2745 | 2740 | 147 |
| 457 | 20250117 | 113400 | 1016105245 | 2740 | 2745 | 2745 | 2740 | 2157 |
| 458 | 20250117 | 113300 | 1010191400 | 2745 | 2745 | 2745 | 2745 | 11 |
| 459 | 20250117 | 113200 | 1010161205 | 2745 | 2740 | 2745 | 2740 | 353 |
| 460 | 20250117 | 113100 | 1009193455 | 2740 | 2745 | 2745 | 2740 | 2652 |
| 461 | 20250117 | 113000 | 1001926465 | 2745 | 2745 | 2745 | 2740 | 4325 |
| 462 | 20250117 | 112900 | 990054865 | 2745 | 2745 | 2745 | 2745 | 6 |
| 463 | 20250117 | 112800 | 990038395 | 2740 | 2745 | 2760 | 2740 | 941 |
| 464 | 20250117 | 112700 | 987447540 | 2745 | 2745 | 2745 | 2745 | 200 |
| 465 | 20250117 | 112600 | 986898540 | 2745 | 2740 | 2745 | 2740 | 2057 |
| 466 | 20250117 | 112500 | 981258355 | 2740 | 2745 | 2745 | 2740 | 2661 |
| 467 | 20250117 | 112400 | 973965350 | 2745 | 2745 | 2745 | 2745 | 418 |
| 468 | 20250117 | 112300 | 972817940 | 2745 | 2745 | 2745 | 2745 | 2436 |
| 469 | 20250117 | 112200 | 966131120 | 2750 | 2750 | 2750 | 2750 | 145 |
| 470 | 20250117 | 112100 | 965732370 | 2750 | 2750 | 2750 | 2750 | 1017 |
| 471 | 20250117 | 112000 | 962935620 | 2745 | 2750 | 2750 | 2745 | 1424 |
| 472 | 20250117 | 111900 | 959019845 | 2750 | 2755 | 2755 | 2750 | 5355 |
| 473 | 20250117 | 111800 | 944292595 | 2760 | 2760 | 2760 | 2760 | 100 |
| 474 | 20250117 | 111700 | 944016595 | 2760 | 2750 | 2760 | 2750 | 2100 |
| 475 | 20250117 | 111600 | 938241435 | 2750 | 2755 | 2755 | 2750 | 209 |
| 476 | 20250117 | 111500 | 937665880 | 2760 | 2760 | 2760 | 2760 | 12 |
| 477 | 20250117 | 111400 | 937632760 | 2755 | 2755 | 2755 | 2755 | 24 |
| 478 | 20250117 | 111300 | 937566640 | 2755 | 2760 | 2760 | 2755 | 506 |
| 479 | 20250117 | 111200 | 936172590 | 2760 | 2760 | 2760 | 2755 | 2334 |
| 480 | 20250117 | 111100 | 929742180 | 2760 | 2760 | 2760 | 2760 | 1 |
| 481 | 20250117 | 111000 | 929739420 | 2755 | 2755 | 2755 | 2755 | 340 |
| 482 | 20250117 | 110900 | 928802720 | 2760 | 2760 | 2760 | 2760 | 61 |
| 483 | 20250117 | 110800 | 928634360 | 2760 | 2760 | 2760 | 2760 | 4 |
| 484 | 20250117 | 110700 | 928623320 | 2750 | 2760 | 2760 | 2750 | 7886 |
| 485 | 20250117 | 110600 | 906872790 | 2750 | 2750 | 2750 | 2750 | 216 |
| 486 | 20250117 | 110500 | 906278790 | 2760 | 2755 | 2760 | 2750 | 1043 |
| 487 | 20250117 | 110400 | 903410525 | 2750 | 2755 | 2760 | 2750 | 3919 |
| 488 | 20250117 | 110300 | 892625785 | 2755 | 2755 | 2760 | 2755 | 241 |
| 489 | 20250117 | 110200 | 891961780 | 2755 | 2755 | 2755 | 2755 | 720 |
| 490 | 20250117 | 110100 | 889978180 | 2755 | 2755 | 2755 | 2755 | 567 |
| 491 | 20250117 | 110000 | 888416095 | 2760 | 2760 | 2760 | 2760 | 0 |
| 492 | 20250117 | 105900 | 888416095 | 2760 | 2755 | 2760 | 2750 | 2090 |
| 493 | 20250117 | 105800 | 882659310 | 2760 | 2755 | 2760 | 2755 | 309 |
| 494 | 20250117 | 105700 | 881808005 | 2755 | 2755 | 2755 | 2755 | 10 |
| 495 | 20250117 | 105600 | 881780455 | 2755 | 2755 | 2755 | 2755 | 10 |
| 496 | 20250117 | 105500 | 881752905 | 2755 | 2750 | 2755 | 2750 | 303 |
| 497 | 20250117 | 105400 | 880918300 | 2750 | 2755 | 2755 | 2750 | 1006 |
| 498 | 20250117 | 105300 | 878150175 | 2755 | 2755 | 2755 | 2755 | 200 |
| 499 | 20250117 | 105200 | 877599175 | 2755 | 2755 | 2755 | 2755 | 30 |
| 500 | 20250117 | 105100 | 877516525 | 2755 | 2755 | 2755 | 2755 | 28 |
| 501 | 20250117 | 105000 | 877439385 | 2755 | 2750 | 2755 | 2750 | 76 |
| 502 | 20250117 | 104900 | 877230330 | 2750 | 2755 | 2755 | 2750 | 1739 |
| 503 | 20250117 | 104800 | 872447955 | 2755 | 2755 | 2755 | 2755 | 1270 |
| 504 | 20250117 | 104700 | 868949105 | 2765 | 2755 | 2765 | 2755 | 2018 |
| 505 | 20250117 | 104600 | 863371970 | 2755 | 2755 | 2755 | 2755 | 50 |
| 506 | 20250117 | 104500 | 863234220 | 2750 | 2750 | 2750 | 2750 | 104 |
| 507 | 20250117 | 104400 | 862948220 | 2750 | 2750 | 2750 | 2750 | 983 |
| 508 | 20250117 | 104300 | 860244970 | 2750 | 2750 | 2750 | 2750 | 1004 |
| 509 | 20250117 | 104200 | 857483970 | 2750 | 2760 | 2760 | 2750 | 2411 |
| 510 | 20250117 | 104100 | 850846965 | 2760 | 2765 | 2765 | 2755 | 5305 |
| 511 | 20250117 | 104000 | 836211945 | 2760 | 2765 | 2765 | 2760 | 2673 |
| 512 | 20250117 | 103900 | 828832850 | 2765 | 2765 | 2765 | 2765 | 1114 |
| 513 | 20250117 | 103800 | 825752640 | 2765 | 2770 | 2770 | 2765 | 3608 |
| 514 | 20250117 | 103700 | 815772945 | 2765 | 2770 | 2770 | 2765 | 263 |
| 515 | 20250117 | 103600 | 815044505 | 2765 | 2765 | 2765 | 2760 | 98 |
| 516 | 20250117 | 103500 | 814773785 | 2765 | 2765 | 2765 | 2765 | 0 |
| 517 | 20250117 | 103400 | 814773785 | 2765 | 2765 | 2765 | 2760 | 846 |
| 518 | 20250117 | 103300 | 812434600 | 2765 | 2760 | 2765 | 2760 | 2924 |
| 519 | 20250117 | 103200 | 804362665 | 2755 | 2755 | 2755 | 2755 | 0 |
| 520 | 20250117 | 103100 | 804362665 | 2755 | 2755 | 2755 | 2755 | 0 |
| 521 | 20250117 | 103000 | 804362665 | 2755 | 2755 | 2755 | 2755 | 5700 |
| 522 | 20250117 | 102900 | 788659165 | 2755 | 2755 | 2755 | 2755 | 9 |
| 523 | 20250117 | 102800 | 788634370 | 2750 | 2750 | 2750 | 2750 | 11 |
| 524 | 20250117 | 102700 | 788604120 | 2750 | 2745 | 2750 | 2745 | 114 |
| 525 | 20250117 | 102600 | 788290785 | 2745 | 2740 | 2745 | 2740 | 236 |
| 526 | 20250117 | 102500 | 787642970 | 2740 | 2750 | 2750 | 2740 | 463 |
| 527 | 20250117 | 102400 | 786371840 | 2750 | 2740 | 2750 | 2740 | 164 |
| 528 | 20250117 | 102300 | 785922430 | 2750 | 2740 | 2750 | 2740 | 1469 |
| 529 | 20250117 | 102200 | 781897360 | 2750 | 2750 | 2750 | 2750 | 0 |
| 530 | 20250117 | 102100 | 781897360 | 2750 | 2750 | 2750 | 2740 | 2082 |
| 531 | 20250117 | 102000 | 776185585 | 2750 | 2755 | 2755 | 2750 | 1629 |
| 532 | 20250117 | 101900 | 771704185 | 2755 | 2750 | 2755 | 2750 | 34 |
| 533 | 20250117 | 101800 | 771610535 | 2750 | 2755 | 2755 | 2750 | 309 |
| 534 | 20250117 | 101700 | 770759760 | 2755 | 2755 | 2755 | 2755 | 19 |
| 535 | 20250117 | 101600 | 770707415 | 2755 | 2755 | 2755 | 2755 | 230 |
| 536 | 20250117 | 101500 | 770073765 | 2755 | 2755 | 2755 | 2750 | 2073 |
| 537 | 20250117 | 101400 | 764362765 | 2755 | 2755 | 2755 | 2755 | 1015 |
| 538 | 20250117 | 101300 | 761566440 | 2755 | 2755 | 2755 | 2755 | 526 |
| 539 | 20250117 | 101200 | 760117310 | 2750 | 2750 | 2750 | 2750 | 422 |
| 540 | 20250117 | 101100 | 758956810 | 2750 | 2750 | 2750 | 2750 | 952 |
| 541 | 20250117 | 101000 | 756338810 | 2750 | 2755 | 2755 | 2750 | 285 |
| 542 | 20250117 | 100900 | 755554425 | 2755 | 2755 | 2760 | 2755 | 1169 |
| 543 | 20250117 | 100800 | 752333705 | 2755 | 2755 | 2755 | 2755 | 11 |
| 544 | 20250117 | 100700 | 752303400 | 2755 | 2755 | 2755 | 2750 | 5 |
| 545 | 20250117 | 100600 | 752289630 | 2755 | 2755 | 2755 | 2755 | 3 |
| 546 | 20250117 | 100500 | 752281365 | 2755 | 2740 | 2755 | 2740 | 926 |
| 547 | 20250117 | 100400 | 749739985 | 2740 | 2740 | 2740 | 2740 | 0 |
| 548 | 20250117 | 100300 | 749739985 | 2740 | 2745 | 2755 | 2740 | 49 |
| 549 | 20250117 | 100200 | 749605210 | 2745 | 2740 | 2745 | 2740 | 45 |
| 550 | 20250117 | 100100 | 749481690 | 2740 | 2740 | 2740 | 2740 | 2160 |
| 551 | 20250117 | 100000 | 743563290 | 2740 | 2735 | 2740 | 2735 | 319 |
| 552 | 20250117 | 095900 | 742689895 | 2735 | 2740 | 2740 | 2735 | 1012 |
| 553 | 20250117 | 095800 | 739921855 | 2735 | 2740 | 2740 | 2735 | 908 |
| 554 | 20250117 | 095700 | 737438420 | 2740 | 2745 | 2745 | 2735 | 9680 |
| 555 | 20250117 | 095600 | 710915140 | 2750 | 2755 | 2755 | 2745 | 9486 |
| 556 | 20250117 | 095500 | 684808425 | 2755 | 2755 | 2755 | 2755 | 66 |
| 557 | 20250117 | 095400 | 684626595 | 2755 | 2760 | 2760 | 2755 | 452 |
| 558 | 20250117 | 095300 | 683380375 | 2760 | 2760 | 2760 | 2745 | 1201 |
| 559 | 20250117 | 095200 | 680075040 | 2745 | 2760 | 2760 | 2745 | 2446 |
| 560 | 20250117 | 095100 | 673354405 | 2750 | 2755 | 2755 | 2750 | 1347 |
| 561 | 20250117 | 095000 | 669650145 | 2750 | 2760 | 2760 | 2750 | 165 |
| 562 | 20250117 | 094900 | 669195835 | 2765 | 2750 | 2765 | 2750 | 565 |
| 563 | 20250117 | 094800 | 667637110 | 2750 | 2755 | 2755 | 2750 | 3548 |
| 564 | 20250117 | 094700 | 657869495 | 2755 | 2755 | 2755 | 2740 | 1038 |
| 565 | 20250117 | 094600 | 655010145 | 2755 | 2740 | 2755 | 2740 | 2707 |
| 566 | 20250117 | 094500 | 647588585 | 2755 | 2760 | 2760 | 2740 | 4105 |
| 567 | 20250117 | 094400 | 636287860 | 2760 | 2755 | 2760 | 2755 | 76 |
| 568 | 20250117 | 094300 | 636078360 | 2755 | 2755 | 2755 | 2755 | 2694 |
| 569 | 20250117 | 094200 | 628656390 | 2760 | 2760 | 2760 | 2755 | 1007 |
| 570 | 20250117 | 094100 | 625877595 | 2760 | 2760 | 2760 | 2755 | 1002 |
| 571 | 20250117 | 094000 | 623112230 | 2755 | 2755 | 2755 | 2750 | 806 |
| 572 | 20250117 | 093900 | 620893635 | 2755 | 2755 | 2760 | 2755 | 520 |
| 573 | 20250117 | 093800 | 619461015 | 2755 | 2745 | 2755 | 2740 | 1584 |
| 574 | 20250117 | 093700 | 615103340 | 2745 | 2740 | 2750 | 2740 | 2830 |
| 575 | 20250117 | 093600 | 607323400 | 2740 | 2740 | 2745 | 2730 | 5760 |
| 576 | 20250117 | 093500 | 591547150 | 2740 | 2760 | 2760 | 2730 | 12055 |
| 577 | 20250117 | 093400 | 558451390 | 2760 | 2760 | 2760 | 2760 | 1114 |
| 578 | 20250117 | 093300 | 555376750 | 2760 | 2765 | 2770 | 2760 | 4044 |
| 579 | 20250117 | 093200 | 544207810 | 2765 | 2770 | 2770 | 2760 | 4021 |
| 580 | 20250117 | 093100 | 533086535 | 2770 | 2765 | 2770 | 2765 | 521 |
| 581 | 20250117 | 093000 | 531644345 | 2765 | 2765 | 2765 | 2765 | 22 |
| 582 | 20250117 | 092900 | 531583515 | 2765 | 2765 | 2765 | 2765 | 93 |
| 583 | 20250117 | 092800 | 531326370 | 2765 | 2765 | 2770 | 2760 | 5868 |
| 584 | 20250117 | 092700 | 515083170 | 2765 | 2770 | 2770 | 2765 | 428 |
| 585 | 20250117 | 092600 | 513898080 | 2770 | 2760 | 2770 | 2760 | 2100 |
| 586 | 20250117 | 092500 | 508092870 | 2760 | 2760 | 2760 | 2760 | 620 |
| 587 | 20250117 | 092400 | 506381670 | 2760 | 2760 | 2760 | 2760 | 0 |
| 588 | 20250117 | 092300 | 506381670 | 2760 | 2760 | 2760 | 2760 | 1394 |
| 589 | 20250117 | 092200 | 502534230 | 2760 | 2755 | 2760 | 2755 | 1109 |
| 590 | 20250117 | 092100 | 499475680 | 2755 | 2760 | 2760 | 2755 | 8504 |
| 591 | 20250117 | 092000 | 476011810 | 2760 | 2770 | 2770 | 2760 | 3302 |
| 592 | 20250117 | 091900 | 466879400 | 2770 | 2770 | 2770 | 2770 | 511 |
| 593 | 20250117 | 091800 | 465463930 | 2770 | 2770 | 2770 | 2765 | 1943 |
| 594 | 20250117 | 091700 | 460081990 | 2765 | 2760 | 2765 | 2760 | 879 |
| 595 | 20250117 | 091600 | 457652610 | 2760 | 2795 | 2800 | 2760 | 22920 |
| 596 | 20250117 | 091500 | 393925360 | 2795 | 2795 | 2795 | 2785 | 4409 |
| 597 | 20250117 | 091400 | 381615445 | 2800 | 2800 | 2800 | 2765 | 5028 |
| 598 | 20250117 | 091300 | 367627115 | 2800 | 2785 | 2810 | 2775 | 12605 |
| 599 | 20250117 | 091200 | 332359450 | 2765 | 2775 | 2790 | 2765 | 5249 |
| 600 | 20250117 | 091100 | 317815660 | 2775 | 2810 | 2810 | 2775 | 9544 |
| 601 | 20250117 | 091000 | 291073890 | 2810 | 2810 | 2815 | 2805 | 10541 |
| 602 | 20250117 | 090900 | 261444960 | 2810 | 2805 | 2810 | 2800 | 13186 |
| 603 | 20250117 | 090800 | 224468215 | 2805 | 2800 | 2820 | 2800 | 10294 |
| 604 | 20250117 | 090700 | 195568925 | 2800 | 2755 | 2800 | 2755 | 22510 |
| 605 | 20250117 | 090600 | 133017895 | 2765 | 2760 | 2765 | 2755 | 3270 |
| 606 | 20250117 | 090500 | 123997000 | 2760 | 2760 | 2760 | 2755 | 2565 |
| 607 | 20250117 | 090400 | 116922820 | 2760 | 2770 | 2770 | 2755 | 7624 |
| 608 | 20250117 | 090300 | 95850445 | 2770 | 2765 | 2770 | 2765 | 7871 |
| 609 | 20250117 | 090200 | 74081140 | 2760 | 2775 | 2775 | 2760 | 5488 |
| 610 | 20250117 | 090100 | 58924310 | 2780 | 2785 | 2795 | 2765 | 12374 |
| 611 | 20250117 | 090000 | 24563555 | 2785 | 2775 | 2785 | 2775 | 8424 |