28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 3 | 20250114 | 183200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20250114 | 183100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20250114 | 183000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20250114 | 182900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20250114 | 182800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20250114 | 182700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20250114 | 182600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20250114 | 182500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20250114 | 182400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20250114 | 182300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20250114 | 182200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20250114 | 182100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20250114 | 182000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20250114 | 181900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20250114 | 181800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20250114 | 181700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20250114 | 181600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20250114 | 181500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20250114 | 181400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20250114 | 181300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20250114 | 181200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20250114 | 181100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20250114 | 181000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20250114 | 180900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20250114 | 180800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20250114 | 180700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20250114 | 180600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20250114 | 180500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20250114 | 180400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20250114 | 180300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 33 | 20250114 | 180200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20250114 | 180100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20250114 | 180000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20250114 | 175900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20250114 | 175800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20250114 | 175700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20250114 | 175600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20250114 | 175500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20250114 | 175400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20250114 | 175300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20250114 | 175200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20250114 | 175100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20250114 | 175000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20250114 | 174900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20250114 | 174800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20250114 | 174700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20250114 | 174600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20250114 | 174500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20250114 | 174400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20250114 | 174300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20250114 | 174200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20250114 | 174100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20250114 | 174000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20250114 | 173900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20250114 | 173800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20250114 | 173700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20250114 | 173600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20250114 | 173500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20250114 | 173400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20250114 | 173300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 63 | 20250114 | 173200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20250114 | 173100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20250114 | 173000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20250114 | 172900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20250114 | 172800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20250114 | 172700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20250114 | 172600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20250114 | 172500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20250114 | 172400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20250114 | 172300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20250114 | 172200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20250114 | 172100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20250114 | 172000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20250114 | 171900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20250114 | 171800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20250114 | 171700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20250114 | 171600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20250114 | 171500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20250114 | 171400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20250114 | 171300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20250114 | 171200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20250114 | 171100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20250114 | 171000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20250114 | 170900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20250114 | 170800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20250114 | 170700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20250114 | 170600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20250114 | 170500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20250114 | 170400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20250114 | 170300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 93 | 20250114 | 170200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20250114 | 170100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20250114 | 170000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20250114 | 165900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20250114 | 165800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20250114 | 165700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20250114 | 165600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20250114 | 165500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20250114 | 165400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20250114 | 165300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20250114 | 165200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20250114 | 165100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20250114 | 165000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20250114 | 164900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20250114 | 164800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20250114 | 164700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20250114 | 164600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20250114 | 164500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20250114 | 164400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20250114 | 164300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20250114 | 164200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20250114 | 164100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20250114 | 164000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20250114 | 163900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20250114 | 163800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20250114 | 163700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20250114 | 163600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20250114 | 163500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20250114 | 163400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20250114 | 163300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 123 | 20250114 | 163200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20250114 | 163100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20250114 | 163000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20250114 | 162900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20250114 | 162800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20250114 | 162700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20250114 | 162600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20250114 | 162500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20250114 | 162400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20250114 | 162300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20250114 | 162200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20250114 | 162100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20250114 | 162000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20250114 | 161900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20250114 | 161800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20250114 | 161700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20250114 | 161600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20250114 | 161500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20250114 | 161400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20250114 | 161300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20250114 | 161200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20250114 | 161100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20250114 | 161000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20250114 | 160900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20250114 | 160800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20250114 | 160700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20250114 | 160600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20250114 | 160500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20250114 | 160400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20250114 | 160300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 153 | 20250114 | 160200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20250114 | 160100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20250114 | 160000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20250114 | 155900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20250114 | 155800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20250114 | 155700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20250114 | 155600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20250114 | 155500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20250114 | 155400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20250114 | 155300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20250114 | 155200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20250114 | 155100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20250114 | 155000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20250114 | 154900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20250114 | 154800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20250114 | 154700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20250114 | 154600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20250114 | 154500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20250114 | 154400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20250114 | 154300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20250114 | 154200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20250114 | 154100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20250114 | 154000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20250114 | 153900 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20250114 | 153800 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20250114 | 153700 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20250114 | 153600 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20250114 | 153500 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20250114 | 153400 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20250114 | 153300 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 183 | 20250114 | 153200 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20250114 | 153100 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20250114 | 153000 | 1464969310 | 2775 | 2775 | 2775 | 2775 | 7108 |
| 186 | 20250114 | 152900 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 187 | 20250114 | 152800 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 188 | 20250114 | 152700 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 189 | 20250114 | 152600 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 190 | 20250114 | 152500 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 191 | 20250114 | 152400 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 192 | 20250114 | 152300 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 193 | 20250114 | 152200 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 194 | 20250114 | 152100 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 195 | 20250114 | 152000 | 1445244610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 196 | 20250114 | 151900 | 1445244610 | 2780 | 2770 | 2780 | 2770 | 1972 |
| 197 | 20250114 | 151800 | 1439776975 | 2770 | 2770 | 2780 | 2770 | 1952 |
| 198 | 20250114 | 151700 | 1434363455 | 2775 | 2775 | 2775 | 2770 | 2702 |
| 199 | 20250114 | 151600 | 1426865415 | 2770 | 2770 | 2770 | 2770 | 339 |
| 200 | 20250114 | 151500 | 1425926385 | 2775 | 2770 | 2775 | 2770 | 2439 |
| 201 | 20250114 | 151400 | 1419160910 | 2770 | 2775 | 2780 | 2770 | 424 |
| 202 | 20250114 | 151300 | 1417985425 | 2780 | 2780 | 2780 | 2780 | 70 |
| 203 | 20250114 | 151200 | 1417790825 | 2780 | 2780 | 2780 | 2780 | 544 |
| 204 | 20250114 | 151100 | 1416278505 | 2780 | 2780 | 2780 | 2780 | 1 |
| 205 | 20250114 | 151000 | 1416275725 | 2775 | 2775 | 2775 | 2775 | 1512 |
| 206 | 20250114 | 150900 | 1412079925 | 2775 | 2770 | 2775 | 2770 | 1919 |
| 207 | 20250114 | 150800 | 1406759845 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 208 | 20250114 | 150700 | 1403989845 | 2770 | 2770 | 2770 | 2770 | 118 |
| 209 | 20250114 | 150600 | 1403662985 | 2770 | 2770 | 2770 | 2770 | 0 |
| 210 | 20250114 | 150500 | 1403662985 | 2770 | 2770 | 2770 | 2770 | 284 |
| 211 | 20250114 | 150400 | 1402876305 | 2770 | 2775 | 2780 | 2770 | 90 |
| 212 | 20250114 | 150300 | 1402626655 | 2770 | 2770 | 2775 | 2770 | 766 |
| 213 | 20250114 | 150200 | 1400502015 | 2775 | 2775 | 2780 | 2770 | 2339 |
| 214 | 20250114 | 150100 | 1394020310 | 2775 | 2775 | 2775 | 2775 | 317 |
| 215 | 20250114 | 150000 | 1393140635 | 2775 | 2775 | 2775 | 2770 | 10093 |
| 216 | 20250114 | 145900 | 1365132570 | 2775 | 2775 | 2775 | 2775 | 431 |
| 217 | 20250114 | 145800 | 1363936545 | 2780 | 2770 | 2780 | 2770 | 1383 |
| 218 | 20250114 | 145700 | 1360092415 | 2780 | 2775 | 2780 | 2775 | 529 |
| 219 | 20250114 | 145600 | 1358624000 | 2775 | 2775 | 2775 | 2770 | 122 |
| 220 | 20250114 | 145500 | 1358285500 | 2775 | 2770 | 2780 | 2770 | 4070 |
| 221 | 20250114 | 145400 | 1346988690 | 2770 | 2770 | 2775 | 2770 | 322 |
| 222 | 20250114 | 145300 | 1346096740 | 2760 | 2760 | 2770 | 2760 | 1305 |
| 223 | 20250114 | 145200 | 1342489855 | 2760 | 2765 | 2775 | 2760 | 1842 |
| 224 | 20250114 | 145100 | 1337402415 | 2755 | 2765 | 2770 | 2755 | 11248 |
| 225 | 20250114 | 145000 | 1306310580 | 2770 | 2770 | 2770 | 2770 | 2814 |
| 226 | 20250114 | 144900 | 1298515800 | 2765 | 2770 | 2775 | 2765 | 3677 |
| 227 | 20250114 | 144800 | 1288348820 | 2770 | 2770 | 2770 | 2765 | 267 |
| 228 | 20250114 | 144700 | 1287610475 | 2770 | 2775 | 2775 | 2770 | 357 |
| 229 | 20250114 | 144600 | 1286620535 | 2775 | 2775 | 2775 | 2770 | 340 |
| 230 | 20250114 | 144500 | 1285678270 | 2775 | 2775 | 2775 | 2770 | 636 |
| 231 | 20250114 | 144400 | 1283916235 | 2775 | 2775 | 2775 | 2775 | 8 |
| 232 | 20250114 | 144300 | 1283894035 | 2765 | 2770 | 2770 | 2765 | 751 |
| 233 | 20250114 | 144200 | 1281816805 | 2765 | 2770 | 2770 | 2765 | 212 |
| 234 | 20250114 | 144100 | 1281230600 | 2775 | 2770 | 2775 | 2765 | 316 |
| 235 | 20250114 | 144000 | 1280355850 | 2765 | 2765 | 2765 | 2765 | 217 |
| 236 | 20250114 | 143900 | 1279755845 | 2775 | 2770 | 2775 | 2770 | 3801 |
| 237 | 20250114 | 143800 | 1269226880 | 2770 | 2770 | 2770 | 2770 | 714 |
| 238 | 20250114 | 143700 | 1267249100 | 2770 | 2770 | 2770 | 2770 | 205 |
| 239 | 20250114 | 143600 | 1266681250 | 2770 | 2770 | 2770 | 2770 | 2864 |
| 240 | 20250114 | 143500 | 1258747970 | 2770 | 2770 | 2770 | 2770 | 72 |
| 241 | 20250114 | 143400 | 1258548530 | 2770 | 2770 | 2770 | 2770 | 2924 |
| 242 | 20250114 | 143300 | 1250449050 | 2770 | 2770 | 2770 | 2770 | 2228 |
| 243 | 20250114 | 143200 | 1244277490 | 2770 | 2775 | 2775 | 2770 | 749 |
| 244 | 20250114 | 143100 | 1242201755 | 2775 | 2775 | 2775 | 2770 | 1577 |
| 245 | 20250114 | 143000 | 1237830045 | 2775 | 2775 | 2775 | 2770 | 4981 |
| 246 | 20250114 | 142900 | 1224016990 | 2775 | 2775 | 2775 | 2770 | 376 |
| 247 | 20250114 | 142800 | 1222974760 | 2775 | 2775 | 2780 | 2775 | 6503 |
| 248 | 20250114 | 142700 | 1204928110 | 2780 | 2785 | 2785 | 2775 | 25368 |
| 249 | 20250114 | 142600 | 1134414570 | 2785 | 2785 | 2785 | 2780 | 38574 |
| 250 | 20250114 | 142500 | 1026986425 | 2790 | 2790 | 2790 | 2790 | 780 |
| 251 | 20250114 | 142400 | 1024810225 | 2790 | 2790 | 2790 | 2785 | 531 |
| 252 | 20250114 | 142300 | 1023330235 | 2790 | 2790 | 2790 | 2790 | 788 |
| 253 | 20250114 | 142200 | 1021131715 | 2790 | 2790 | 2790 | 2790 | 90 |
| 254 | 20250114 | 142100 | 1020880615 | 2790 | 2790 | 2790 | 2785 | 3792 |
| 255 | 20250114 | 142000 | 1010318595 | 2790 | 2790 | 2790 | 2785 | 2970 |
| 256 | 20250114 | 141900 | 1002044120 | 2795 | 2795 | 2795 | 2795 | 750 |
| 257 | 20250114 | 141800 | 999947870 | 2795 | 2790 | 2795 | 2790 | 3001 |
| 258 | 20250114 | 141700 | 991575075 | 2795 | 2795 | 2795 | 2795 | 42 |
| 259 | 20250114 | 141600 | 991457685 | 2795 | 2795 | 2795 | 2790 | 466 |
| 260 | 20250114 | 141500 | 990156960 | 2790 | 2790 | 2790 | 2790 | 0 |
| 261 | 20250114 | 141400 | 990156960 | 2790 | 2790 | 2790 | 2790 | 2 |
| 262 | 20250114 | 141300 | 990151380 | 2790 | 2790 | 2790 | 2790 | 0 |
| 263 | 20250114 | 141200 | 990151380 | 2790 | 2795 | 2795 | 2790 | 1109 |
| 264 | 20250114 | 141100 | 987057225 | 2795 | 2795 | 2795 | 2795 | 0 |
| 265 | 20250114 | 141000 | 987057225 | 2795 | 2795 | 2795 | 2795 | 1354 |
| 266 | 20250114 | 140900 | 983272795 | 2795 | 2795 | 2800 | 2795 | 4503 |
| 267 | 20250114 | 140800 | 970674995 | 2795 | 2795 | 2795 | 2795 | 1 |
| 268 | 20250114 | 140700 | 970672200 | 2790 | 2790 | 2790 | 2790 | 201 |
| 269 | 20250114 | 140600 | 970111410 | 2790 | 2790 | 2790 | 2790 | 389 |
| 270 | 20250114 | 140500 | 969026100 | 2790 | 2790 | 2790 | 2790 | 2 |
| 271 | 20250114 | 140400 | 969020520 | 2790 | 2790 | 2790 | 2790 | 70 |
| 272 | 20250114 | 140300 | 968825220 | 2790 | 2790 | 2790 | 2790 | 0 |
| 273 | 20250114 | 140200 | 968825220 | 2790 | 2790 | 2790 | 2790 | 5001 |
| 274 | 20250114 | 140100 | 954872430 | 2795 | 2790 | 2795 | 2790 | 271 |
| 275 | 20250114 | 140000 | 954115335 | 2790 | 2790 | 2790 | 2790 | 1622 |
| 276 | 20250114 | 135900 | 949589955 | 2795 | 2790 | 2795 | 2790 | 2400 |
| 277 | 20250114 | 135800 | 942884955 | 2790 | 2795 | 2795 | 2790 | 661 |
| 278 | 20250114 | 135700 | 941040760 | 2790 | 2795 | 2795 | 2790 | 220 |
| 279 | 20250114 | 135600 | 940426845 | 2790 | 2795 | 2795 | 2790 | 264 |
| 280 | 20250114 | 135500 | 939690115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 281 | 20250114 | 135400 | 939690115 | 2790 | 2790 | 2790 | 2790 | 322 |
| 282 | 20250114 | 135300 | 938791735 | 2795 | 2790 | 2795 | 2790 | 337 |
| 283 | 20250114 | 135200 | 937851500 | 2795 | 2790 | 2795 | 2790 | 418 |
| 284 | 20250114 | 135100 | 936685230 | 2790 | 2790 | 2795 | 2790 | 122 |
| 285 | 20250114 | 135000 | 936344740 | 2790 | 2790 | 2790 | 2790 | 0 |
| 286 | 20250114 | 134900 | 936344740 | 2790 | 2790 | 2790 | 2790 | 0 |
| 287 | 20250114 | 134800 | 936344740 | 2790 | 2790 | 2795 | 2790 | 7608 |
| 288 | 20250114 | 134700 | 915098420 | 2790 | 2790 | 2790 | 2790 | 88 |
| 289 | 20250114 | 134600 | 914852900 | 2790 | 2790 | 2795 | 2790 | 6048 |
| 290 | 20250114 | 134500 | 897978870 | 2795 | 2790 | 2795 | 2790 | 1935 |
| 291 | 20250114 | 134400 | 892573185 | 2790 | 2790 | 2795 | 2790 | 5014 |
| 292 | 20250114 | 134300 | 878583090 | 2790 | 2795 | 2795 | 2790 | 6452 |
| 293 | 20250114 | 134200 | 860571525 | 2795 | 2795 | 2795 | 2795 | 1844 |
| 294 | 20250114 | 134100 | 855417545 | 2795 | 2795 | 2800 | 2795 | 2655 |
| 295 | 20250114 | 134000 | 847996795 | 2800 | 2800 | 2800 | 2800 | 3 |
| 296 | 20250114 | 133900 | 847988395 | 2805 | 2805 | 2805 | 2800 | 105 |
| 297 | 20250114 | 133800 | 847694380 | 2805 | 2800 | 2805 | 2800 | 1023 |
| 298 | 20250114 | 133700 | 844829975 | 2800 | 2800 | 2800 | 2800 | 0 |
| 299 | 20250114 | 133600 | 844829975 | 2800 | 2800 | 2800 | 2800 | 2354 |
| 300 | 20250114 | 133500 | 838238775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 301 | 20250114 | 133400 | 838238775 | 2800 | 2795 | 2800 | 2795 | 2328 |
| 302 | 20250114 | 133300 | 831732010 | 2795 | 2795 | 2795 | 2795 | 31 |
| 303 | 20250114 | 133200 | 831645365 | 2800 | 2790 | 2800 | 2790 | 12 |
| 304 | 20250114 | 133100 | 831611870 | 2790 | 2790 | 2790 | 2790 | 415 |
| 305 | 20250114 | 133000 | 830454020 | 2790 | 2800 | 2800 | 2790 | 346 |
| 306 | 20250114 | 132900 | 829487900 | 2795 | 2795 | 2795 | 2795 | 160 |
| 307 | 20250114 | 132800 | 829040700 | 2795 | 2795 | 2795 | 2795 | 404 |
| 308 | 20250114 | 132700 | 827911520 | 2795 | 2800 | 2800 | 2795 | 1411 |
| 309 | 20250114 | 132600 | 823962140 | 2800 | 2800 | 2800 | 2800 | 2 |
| 310 | 20250114 | 132500 | 823956540 | 2795 | 2795 | 2795 | 2795 | 10 |
| 311 | 20250114 | 132400 | 823928590 | 2800 | 2800 | 2800 | 2800 | 1 |
| 312 | 20250114 | 132300 | 823925790 | 2800 | 2800 | 2800 | 2795 | 289 |
| 313 | 20250114 | 132200 | 823118025 | 2800 | 2800 | 2800 | 2800 | 0 |
| 314 | 20250114 | 132100 | 823118025 | 2800 | 2800 | 2805 | 2790 | 15397 |
| 315 | 20250114 | 132000 | 779997275 | 2790 | 2790 | 2790 | 2790 | 77 |
| 316 | 20250114 | 131900 | 779782445 | 2800 | 2800 | 2800 | 2800 | 1 |
| 317 | 20250114 | 131800 | 779779645 | 2795 | 2795 | 2795 | 2795 | 925 |
| 318 | 20250114 | 131700 | 777194270 | 2795 | 2795 | 2795 | 2795 | 1100 |
| 319 | 20250114 | 131600 | 774119770 | 2795 | 2795 | 2795 | 2795 | 0 |
| 320 | 20250114 | 131500 | 774119770 | 2795 | 2795 | 2795 | 2795 | 1095 |
| 321 | 20250114 | 131400 | 771059245 | 2795 | 2795 | 2795 | 2795 | 2 |
| 322 | 20250114 | 131300 | 771053655 | 2795 | 2800 | 2800 | 2795 | 1130 |
| 323 | 20250114 | 131200 | 767894805 | 2800 | 2800 | 2800 | 2795 | 300 |
| 324 | 20250114 | 131100 | 767055800 | 2800 | 2800 | 2800 | 2800 | 2 |
| 325 | 20250114 | 131000 | 767050200 | 2795 | 2795 | 2795 | 2795 | 0 |
| 326 | 20250114 | 130900 | 767050200 | 2795 | 2795 | 2795 | 2795 | 0 |
| 327 | 20250114 | 130800 | 767050200 | 2795 | 2795 | 2800 | 2795 | 423 |
| 328 | 20250114 | 130700 | 765867890 | 2800 | 2800 | 2800 | 2800 | 165 |
| 329 | 20250114 | 130600 | 765405890 | 2800 | 2800 | 2800 | 2800 | 0 |
| 330 | 20250114 | 130500 | 765405890 | 2800 | 2795 | 2800 | 2795 | 271 |
| 331 | 20250114 | 130400 | 764648395 | 2795 | 2795 | 2795 | 2795 | 0 |
| 332 | 20250114 | 130300 | 764648395 | 2795 | 2795 | 2795 | 2795 | 100 |
| 333 | 20250114 | 130200 | 764368895 | 2800 | 2795 | 2800 | 2795 | 363 |
| 334 | 20250114 | 130100 | 763354210 | 2795 | 2800 | 2800 | 2795 | 40 |
| 335 | 20250114 | 130000 | 763242300 | 2800 | 2800 | 2800 | 2800 | 0 |
| 336 | 20250114 | 125900 | 763242300 | 2800 | 2800 | 2800 | 2800 | 0 |
| 337 | 20250114 | 125800 | 763242300 | 2800 | 2800 | 2800 | 2800 | 0 |
| 338 | 20250114 | 125700 | 763242300 | 2800 | 2795 | 2800 | 2795 | 829 |
| 339 | 20250114 | 125600 | 760922745 | 2795 | 2795 | 2795 | 2795 | 0 |
| 340 | 20250114 | 125500 | 760922745 | 2795 | 2795 | 2795 | 2795 | 300 |
| 341 | 20250114 | 125400 | 760084245 | 2795 | 2795 | 2800 | 2795 | 1048 |
| 342 | 20250114 | 125300 | 757151585 | 2800 | 2795 | 2800 | 2795 | 4923 |
| 343 | 20250114 | 125200 | 743382805 | 2800 | 2800 | 2800 | 2800 | 12 |
| 344 | 20250114 | 125100 | 743349205 | 2800 | 2800 | 2800 | 2800 | 5020 |
| 345 | 20250114 | 125000 | 729293205 | 2805 | 2805 | 2805 | 2805 | 333 |
| 346 | 20250114 | 124900 | 728359140 | 2805 | 2805 | 2805 | 2805 | 20 |
| 347 | 20250114 | 124800 | 728303040 | 2805 | 2805 | 2805 | 2805 | 482 |
| 348 | 20250114 | 124700 | 726951030 | 2800 | 2800 | 2805 | 2800 | 523 |
| 349 | 20250114 | 124600 | 725486575 | 2805 | 2805 | 2805 | 2805 | 22 |
| 350 | 20250114 | 124500 | 725424865 | 2800 | 2800 | 2800 | 2800 | 169 |
| 351 | 20250114 | 124400 | 724951665 | 2805 | 2805 | 2805 | 2805 | 40 |
| 352 | 20250114 | 124300 | 724839465 | 2800 | 2800 | 2800 | 2800 | 50 |
| 353 | 20250114 | 124200 | 724699465 | 2805 | 2800 | 2805 | 2800 | 646 |
| 354 | 20250114 | 124100 | 722888165 | 2800 | 2800 | 2800 | 2800 | 1 |
| 355 | 20250114 | 124000 | 722885365 | 2800 | 2800 | 2800 | 2800 | 109 |
| 356 | 20250114 | 123900 | 722580165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 357 | 20250114 | 123800 | 722580165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 358 | 20250114 | 123700 | 722580165 | 2800 | 2805 | 2805 | 2800 | 201 |
| 359 | 20250114 | 123600 | 722016365 | 2805 | 2805 | 2805 | 2805 | 11 |
| 360 | 20250114 | 123500 | 721985510 | 2805 | 2805 | 2805 | 2805 | 280 |
| 361 | 20250114 | 123400 | 721200110 | 2800 | 2800 | 2800 | 2800 | 12 |
| 362 | 20250114 | 123300 | 721166510 | 2800 | 2800 | 2800 | 2800 | 988 |
| 363 | 20250114 | 123200 | 718400110 | 2800 | 2800 | 2800 | 2800 | 8 |
| 364 | 20250114 | 123100 | 718377710 | 2800 | 2800 | 2800 | 2800 | 1011 |
| 365 | 20250114 | 123000 | 715546910 | 2805 | 2800 | 2805 | 2800 | 950 |
| 366 | 20250114 | 122900 | 712882410 | 2800 | 2800 | 2800 | 2800 | 50 |
| 367 | 20250114 | 122800 | 712742410 | 2800 | 2800 | 2800 | 2800 | 326 |
| 368 | 20250114 | 122700 | 711829610 | 2800 | 2795 | 2800 | 2795 | 11 |
| 369 | 20250114 | 122600 | 711798815 | 2800 | 2800 | 2800 | 2800 | 50 |
| 370 | 20250114 | 122500 | 711658815 | 2795 | 2800 | 2800 | 2795 | 82 |
| 371 | 20250114 | 122400 | 711429225 | 2800 | 2800 | 2800 | 2800 | 5 |
| 372 | 20250114 | 122300 | 711415225 | 2805 | 2800 | 2805 | 2800 | 3 |
| 373 | 20250114 | 122200 | 711406820 | 2800 | 2800 | 2800 | 2800 | 638 |
| 374 | 20250114 | 122100 | 709620420 | 2800 | 2795 | 2800 | 2795 | 1169 |
| 375 | 20250114 | 122000 | 706347270 | 2795 | 2800 | 2800 | 2795 | 142 |
| 376 | 20250114 | 121900 | 705949935 | 2800 | 2800 | 2805 | 2795 | 3097 |
| 377 | 20250114 | 121800 | 697263040 | 2800 | 2800 | 2800 | 2800 | 50 |
| 378 | 20250114 | 121700 | 697123040 | 2805 | 2805 | 2805 | 2805 | 501 |
| 379 | 20250114 | 121600 | 695717735 | 2795 | 2795 | 2795 | 2795 | 293 |
| 380 | 20250114 | 121500 | 694898800 | 2800 | 2800 | 2800 | 2800 | 2348 |
| 381 | 20250114 | 121400 | 688324400 | 2800 | 2800 | 2800 | 2800 | 20 |
| 382 | 20250114 | 121300 | 688268400 | 2800 | 2795 | 2800 | 2795 | 548 |
| 383 | 20250114 | 121200 | 686736695 | 2795 | 2800 | 2800 | 2795 | 3100 |
| 384 | 20250114 | 121100 | 678066695 | 2795 | 2795 | 2795 | 2795 | 5389 |
| 385 | 20250114 | 121000 | 663004440 | 2800 | 2800 | 2800 | 2800 | 1811 |
| 386 | 20250114 | 120900 | 657933640 | 2800 | 2800 | 2800 | 2800 | 334 |
| 387 | 20250114 | 120800 | 656998440 | 2800 | 2800 | 2800 | 2800 | 300 |
| 388 | 20250114 | 120700 | 656158440 | 2800 | 2805 | 2805 | 2800 | 1340 |
| 389 | 20250114 | 120600 | 652405990 | 2805 | 2805 | 2805 | 2805 | 176 |
| 390 | 20250114 | 120500 | 651912310 | 2805 | 2805 | 2805 | 2805 | 60 |
| 391 | 20250114 | 120400 | 651744010 | 2805 | 2805 | 2805 | 2805 | 44 |
| 392 | 20250114 | 120300 | 651620590 | 2805 | 2805 | 2805 | 2805 | 77 |
| 393 | 20250114 | 120200 | 651404605 | 2805 | 2805 | 2805 | 2805 | 50 |
| 394 | 20250114 | 120100 | 651264355 | 2800 | 2800 | 2805 | 2800 | 3280 |
| 395 | 20250114 | 120000 | 642080300 | 2800 | 2800 | 2805 | 2800 | 2241 |
| 396 | 20250114 | 115900 | 635805485 | 2800 | 2800 | 2800 | 2800 | 215 |
| 397 | 20250114 | 115800 | 635203485 | 2805 | 2800 | 2805 | 2800 | 86 |
| 398 | 20250114 | 115700 | 634962665 | 2800 | 2800 | 2800 | 2800 | 2121 |
| 399 | 20250114 | 115600 | 629023865 | 2800 | 2800 | 2800 | 2800 | 20 |
| 400 | 20250114 | 115500 | 628967865 | 2795 | 2795 | 2795 | 2795 | 0 |
| 401 | 20250114 | 115400 | 628967865 | 2795 | 2795 | 2795 | 2795 | 280 |
| 402 | 20250114 | 115300 | 628185265 | 2795 | 2795 | 2795 | 2795 | 0 |
| 403 | 20250114 | 115200 | 628185265 | 2795 | 2795 | 2795 | 2795 | 0 |
| 404 | 20250114 | 115100 | 628185265 | 2795 | 2795 | 2795 | 2795 | 8 |
| 405 | 20250114 | 115000 | 628162905 | 2795 | 2795 | 2795 | 2795 | 332 |
| 406 | 20250114 | 114900 | 627234965 | 2795 | 2795 | 2795 | 2795 | 86 |
| 407 | 20250114 | 114800 | 626994595 | 2795 | 2800 | 2800 | 2795 | 1576 |
| 408 | 20250114 | 114700 | 622585560 | 2800 | 2795 | 2800 | 2795 | 853 |
| 409 | 20250114 | 114600 | 620201075 | 2795 | 2795 | 2795 | 2795 | 140 |
| 410 | 20250114 | 114500 | 619809775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 411 | 20250114 | 114400 | 619809775 | 2800 | 2800 | 2800 | 2800 | 21 |
| 412 | 20250114 | 114300 | 619750975 | 2795 | 2795 | 2795 | 2795 | 843 |
| 413 | 20250114 | 114200 | 617394790 | 2795 | 2795 | 2800 | 2795 | 110 |
| 414 | 20250114 | 114100 | 617087040 | 2800 | 2795 | 2800 | 2795 | 4992 |
| 415 | 20250114 | 114000 | 603134385 | 2795 | 2795 | 2795 | 2795 | 0 |
| 416 | 20250114 | 113900 | 603134385 | 2795 | 2795 | 2795 | 2795 | 41 |
| 417 | 20250114 | 113800 | 603019790 | 2795 | 2795 | 2795 | 2795 | 361 |
| 418 | 20250114 | 113700 | 602010795 | 2800 | 2800 | 2800 | 2800 | 0 |
| 419 | 20250114 | 113600 | 602010795 | 2800 | 2800 | 2800 | 2800 | 1436 |
| 420 | 20250114 | 113500 | 597989995 | 2800 | 2800 | 2800 | 2800 | 29 |
| 421 | 20250114 | 113400 | 597908795 | 2805 | 2805 | 2805 | 2805 | 40 |
| 422 | 20250114 | 113300 | 597796595 | 2805 | 2805 | 2805 | 2805 | 20 |
| 423 | 20250114 | 113200 | 597740495 | 2805 | 2805 | 2805 | 2805 | 0 |
| 424 | 20250114 | 113100 | 597740495 | 2805 | 2795 | 2805 | 2795 | 564 |
| 425 | 20250114 | 113000 | 596162740 | 2795 | 2795 | 2795 | 2795 | 20 |
| 426 | 20250114 | 112900 | 596106840 | 2800 | 2800 | 2800 | 2795 | 821 |
| 427 | 20250114 | 112800 | 593808065 | 2795 | 2795 | 2795 | 2795 | 50 |
| 428 | 20250114 | 112700 | 593668315 | 2795 | 2795 | 2800 | 2795 | 441 |
| 429 | 20250114 | 112600 | 592435515 | 2795 | 2800 | 2800 | 2795 | 276 |
| 430 | 20250114 | 112500 | 591664065 | 2800 | 2800 | 2800 | 2800 | 2358 |
| 431 | 20250114 | 112400 | 585061665 | 2795 | 2800 | 2800 | 2795 | 545 |
| 432 | 20250114 | 112300 | 583537465 | 2795 | 2795 | 2795 | 2795 | 201 |
| 433 | 20250114 | 112200 | 582975670 | 2795 | 2795 | 2795 | 2795 | 10 |
| 434 | 20250114 | 112100 | 582947720 | 2800 | 2795 | 2800 | 2795 | 4 |
| 435 | 20250114 | 112000 | 582936525 | 2795 | 2795 | 2805 | 2795 | 515 |
| 436 | 20250114 | 111900 | 581496390 | 2795 | 2795 | 2795 | 2795 | 482 |
| 437 | 20250114 | 111800 | 580149200 | 2800 | 2800 | 2800 | 2800 | 3362 |
| 438 | 20250114 | 111700 | 570735600 | 2805 | 2805 | 2805 | 2805 | 0 |
| 439 | 20250114 | 111600 | 570735600 | 2805 | 2800 | 2805 | 2800 | 256 |
| 440 | 20250114 | 111500 | 570018795 | 2800 | 2800 | 2800 | 2800 | 0 |
| 441 | 20250114 | 111400 | 570018795 | 2800 | 2800 | 2800 | 2800 | 1219 |
| 442 | 20250114 | 111300 | 566605595 | 2800 | 2805 | 2805 | 2800 | 679 |
| 443 | 20250114 | 111200 | 564704375 | 2800 | 2805 | 2805 | 2800 | 8324 |
| 444 | 20250114 | 111100 | 541376090 | 2805 | 2805 | 2805 | 2805 | 0 |
| 445 | 20250114 | 111000 | 541376090 | 2805 | 2805 | 2805 | 2805 | 2004 |
| 446 | 20250114 | 110900 | 535754870 | 2805 | 2805 | 2805 | 2805 | 227 |
| 447 | 20250114 | 110800 | 535118135 | 2805 | 2805 | 2805 | 2805 | 1020 |
| 448 | 20250114 | 110700 | 532257035 | 2805 | 2805 | 2805 | 2805 | 1 |
| 449 | 20250114 | 110600 | 532254230 | 2805 | 2810 | 2810 | 2805 | 1705 |
| 450 | 20250114 | 110500 | 527470705 | 2810 | 2805 | 2810 | 2805 | 29 |
| 451 | 20250114 | 110400 | 527389255 | 2805 | 2805 | 2805 | 2805 | 0 |
| 452 | 20250114 | 110300 | 527389255 | 2805 | 2810 | 2810 | 2805 | 356 |
| 453 | 20250114 | 110200 | 526390660 | 2810 | 2810 | 2810 | 2810 | 1152 |
| 454 | 20250114 | 110100 | 523153540 | 2810 | 2810 | 2810 | 2805 | 1513 |
| 455 | 20250114 | 110000 | 518904510 | 2810 | 2805 | 2810 | 2805 | 19 |
| 456 | 20250114 | 105900 | 518851195 | 2805 | 2810 | 2810 | 2805 | 367 |
| 457 | 20250114 | 105800 | 517821700 | 2810 | 2810 | 2810 | 2810 | 89 |
| 458 | 20250114 | 105700 | 517571610 | 2810 | 2810 | 2810 | 2810 | 1141 |
| 459 | 20250114 | 105600 | 514365400 | 2815 | 2810 | 2815 | 2810 | 3099 |
| 460 | 20250114 | 105500 | 505657205 | 2805 | 2810 | 2810 | 2805 | 2542 |
| 461 | 20250114 | 105400 | 498515185 | 2815 | 2810 | 2815 | 2810 | 4156 |
| 462 | 20250114 | 105300 | 486835025 | 2810 | 2805 | 2810 | 2805 | 5108 |
| 463 | 20250114 | 105200 | 472504470 | 2805 | 2795 | 2805 | 2795 | 2329 |
| 464 | 20250114 | 105100 | 465984765 | 2795 | 2795 | 2795 | 2795 | 0 |
| 465 | 20250114 | 105000 | 465984765 | 2795 | 2795 | 2800 | 2795 | 1526 |
| 466 | 20250114 | 104900 | 461719470 | 2795 | 2795 | 2795 | 2795 | 1055 |
| 467 | 20250114 | 104800 | 458770745 | 2790 | 2795 | 2795 | 2790 | 571 |
| 468 | 20250114 | 104700 | 457175055 | 2795 | 2795 | 2800 | 2795 | 149 |
| 469 | 20250114 | 104600 | 456758585 | 2795 | 2785 | 2795 | 2785 | 4014 |
| 470 | 20250114 | 104500 | 445571455 | 2795 | 2790 | 2795 | 2790 | 3001 |
| 471 | 20250114 | 104400 | 437198660 | 2790 | 2795 | 2795 | 2790 | 1035 |
| 472 | 20250114 | 104300 | 434306010 | 2800 | 2800 | 2800 | 2800 | 22 |
| 473 | 20250114 | 104200 | 434244410 | 2785 | 2800 | 2800 | 2785 | 9003 |
| 474 | 20250114 | 104100 | 409150350 | 2795 | 2795 | 2795 | 2795 | 0 |
| 475 | 20250114 | 104000 | 409150350 | 2795 | 2795 | 2795 | 2795 | 5005 |
| 476 | 20250114 | 103900 | 395161375 | 2800 | 2800 | 2805 | 2795 | 515 |
| 477 | 20250114 | 103800 | 393719420 | 2795 | 2800 | 2800 | 2795 | 5257 |
| 478 | 20250114 | 103700 | 379014320 | 2805 | 2800 | 2805 | 2795 | 9528 |
| 479 | 20250114 | 103600 | 352374715 | 2795 | 2795 | 2795 | 2795 | 40 |
| 480 | 20250114 | 103500 | 352262915 | 2795 | 2795 | 2795 | 2795 | 360 |
| 481 | 20250114 | 103400 | 351256715 | 2795 | 2795 | 2795 | 2795 | 22 |
| 482 | 20250114 | 103300 | 351195225 | 2800 | 2795 | 2800 | 2795 | 1374 |
| 483 | 20250114 | 103200 | 347351390 | 2795 | 2795 | 2795 | 2790 | 23 |
| 484 | 20250114 | 103100 | 347287205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 485 | 20250114 | 103000 | 347287205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 486 | 20250114 | 102900 | 347287205 | 2800 | 2790 | 2800 | 2785 | 71 |
| 487 | 20250114 | 102800 | 347089100 | 2790 | 2790 | 2790 | 2790 | 2000 |
| 488 | 20250114 | 102700 | 341509100 | 2800 | 2795 | 2800 | 2795 | 204 |
| 489 | 20250114 | 102600 | 340938885 | 2790 | 2790 | 2790 | 2790 | 710 |
| 490 | 20250114 | 102500 | 338957985 | 2790 | 2790 | 2790 | 2790 | 314 |
| 491 | 20250114 | 102400 | 338081925 | 2790 | 2795 | 2795 | 2790 | 3000 |
| 492 | 20250114 | 102300 | 329710795 | 2800 | 2795 | 2800 | 2795 | 847 |
| 493 | 20250114 | 102200 | 327343425 | 2795 | 2800 | 2800 | 2795 | 153 |
| 494 | 20250114 | 102100 | 326915425 | 2800 | 2795 | 2800 | 2795 | 239 |
| 495 | 20250114 | 102000 | 326246975 | 2800 | 2795 | 2800 | 2795 | 71 |
| 496 | 20250114 | 101900 | 326048525 | 2795 | 2800 | 2800 | 2795 | 160 |
| 497 | 20250114 | 101800 | 325600625 | 2800 | 2800 | 2800 | 2800 | 300 |
| 498 | 20250114 | 101700 | 324760625 | 2795 | 2790 | 2795 | 2790 | 631 |
| 499 | 20250114 | 101600 | 322997320 | 2790 | 2795 | 2795 | 2790 | 3155 |
| 500 | 20250114 | 101500 | 314179295 | 2795 | 2800 | 2800 | 2795 | 41 |
| 501 | 20250114 | 101400 | 314064695 | 2795 | 2800 | 2800 | 2795 | 51 |
| 502 | 20250114 | 101300 | 313921900 | 2800 | 2800 | 2800 | 2800 | 138 |
| 503 | 20250114 | 101200 | 313535500 | 2800 | 2800 | 2800 | 2800 | 3857 |
| 504 | 20250114 | 101100 | 302735900 | 2805 | 2800 | 2805 | 2800 | 114 |
| 505 | 20250114 | 101000 | 302416450 | 2800 | 2800 | 2805 | 2800 | 662 |
| 506 | 20250114 | 100900 | 300562650 | 2800 | 2800 | 2800 | 2800 | 1277 |
| 507 | 20250114 | 100800 | 296987050 | 2795 | 2800 | 2800 | 2795 | 731 |
| 508 | 20250114 | 100700 | 294943895 | 2800 | 2800 | 2800 | 2800 | 3928 |
| 509 | 20250114 | 100600 | 283945495 | 2800 | 2800 | 2800 | 2795 | 25 |
| 510 | 20250114 | 100500 | 283875545 | 2800 | 2800 | 2800 | 2795 | 664 |
| 511 | 20250114 | 100400 | 282018100 | 2800 | 2795 | 2800 | 2795 | 94 |
| 512 | 20250114 | 100300 | 281755260 | 2795 | 2795 | 2795 | 2795 | 950 |
| 513 | 20250114 | 100200 | 279100010 | 2795 | 2795 | 2795 | 2795 | 100 |
| 514 | 20250114 | 100100 | 278820510 | 2790 | 2790 | 2795 | 2790 | 955 |
| 515 | 20250114 | 100000 | 276155560 | 2790 | 2790 | 2790 | 2790 | 365 |
| 516 | 20250114 | 095900 | 275137210 | 2790 | 2790 | 2790 | 2790 | 696 |
| 517 | 20250114 | 095800 | 273195370 | 2795 | 2790 | 2795 | 2790 | 1001 |
| 518 | 20250114 | 095700 | 270402575 | 2790 | 2795 | 2795 | 2790 | 253 |
| 519 | 20250114 | 095600 | 269696700 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 520 | 20250114 | 095500 | 266906700 | 2790 | 2790 | 2795 | 2790 | 410 |
| 521 | 20250114 | 095400 | 265762300 | 2790 | 2790 | 2790 | 2790 | 105 |
| 522 | 20250114 | 095300 | 265469350 | 2790 | 2800 | 2805 | 2790 | 1382 |
| 523 | 20250114 | 095200 | 261604125 | 2795 | 2795 | 2795 | 2795 | 2146 |
| 524 | 20250114 | 095100 | 255606055 | 2805 | 2800 | 2805 | 2795 | 1903 |
| 525 | 20250114 | 095000 | 250284335 | 2800 | 2800 | 2805 | 2800 | 1230 |
| 526 | 20250114 | 094900 | 246840330 | 2800 | 2800 | 2800 | 2795 | 123 |
| 527 | 20250114 | 094800 | 246496530 | 2800 | 2800 | 2800 | 2795 | 13 |
| 528 | 20250114 | 094700 | 246460135 | 2800 | 2795 | 2800 | 2795 | 9255 |
| 529 | 20250114 | 094600 | 220592405 | 2790 | 2790 | 2790 | 2790 | 2070 |
| 530 | 20250114 | 094500 | 214817105 | 2795 | 2795 | 2795 | 2795 | 3202 |
| 531 | 20250114 | 094400 | 205867515 | 2795 | 2785 | 2795 | 2785 | 1576 |
| 532 | 20250114 | 094300 | 201470505 | 2785 | 2785 | 2785 | 2785 | 0 |
| 533 | 20250114 | 094200 | 201470505 | 2785 | 2795 | 2795 | 2785 | 2280 |
| 534 | 20250114 | 094100 | 195119305 | 2800 | 2790 | 2800 | 2780 | 6463 |
| 535 | 20250114 | 094000 | 177110720 | 2800 | 2800 | 2800 | 2800 | 16 |
| 536 | 20250114 | 093900 | 177065920 | 2795 | 2795 | 2795 | 2790 | 649 |
| 537 | 20250114 | 093800 | 175254965 | 2795 | 2795 | 2795 | 2795 | 4779 |
| 538 | 20250114 | 093700 | 161897660 | 2795 | 2795 | 2795 | 2790 | 506 |
| 539 | 20250114 | 093600 | 160485890 | 2795 | 2795 | 2795 | 2795 | 0 |
| 540 | 20250114 | 093500 | 160485890 | 2795 | 2795 | 2795 | 2795 | 388 |
| 541 | 20250114 | 093400 | 159401430 | 2795 | 2795 | 2795 | 2795 | 268 |
| 542 | 20250114 | 093300 | 158652370 | 2795 | 2800 | 2800 | 2795 | 9 |
| 543 | 20250114 | 093200 | 158627195 | 2800 | 2785 | 2800 | 2785 | 1003 |
| 544 | 20250114 | 093100 | 155833795 | 2800 | 2800 | 2800 | 2785 | 1096 |
| 545 | 20250114 | 093000 | 152779995 | 2790 | 2790 | 2790 | 2790 | 654 |
| 546 | 20250114 | 092900 | 150955335 | 2785 | 2790 | 2795 | 2785 | 1389 |
| 547 | 20250114 | 092800 | 147083525 | 2790 | 2790 | 2790 | 2790 | 0 |
| 548 | 20250114 | 092700 | 147083525 | 2790 | 2795 | 2795 | 2790 | 2319 |
| 549 | 20250114 | 092600 | 140608710 | 2795 | 2795 | 2795 | 2795 | 5 |
| 550 | 20250114 | 092500 | 140594735 | 2795 | 2795 | 2795 | 2795 | 40 |
| 551 | 20250114 | 092400 | 140482935 | 2805 | 2790 | 2805 | 2785 | 550 |
| 552 | 20250114 | 092300 | 138947830 | 2795 | 2795 | 2795 | 2790 | 24 |
| 553 | 20250114 | 092200 | 138880800 | 2795 | 2795 | 2795 | 2785 | 5059 |
| 554 | 20250114 | 092100 | 124764645 | 2795 | 2800 | 2800 | 2795 | 3158 |
| 555 | 20250114 | 092000 | 115926625 | 2805 | 2805 | 2805 | 2805 | 0 |
| 556 | 20250114 | 091900 | 115926625 | 2805 | 2800 | 2805 | 2800 | 30 |
| 557 | 20250114 | 091800 | 115842620 | 2805 | 2805 | 2805 | 2800 | 1192 |
| 558 | 20250114 | 091700 | 112499110 | 2805 | 2805 | 2805 | 2805 | 463 |
| 559 | 20250114 | 091600 | 111200395 | 2800 | 2800 | 2800 | 2800 | 460 |
| 560 | 20250114 | 091500 | 109912395 | 2800 | 2800 | 2800 | 2800 | 1515 |
| 561 | 20250114 | 091400 | 105670395 | 2800 | 2795 | 2800 | 2795 | 598 |
| 562 | 20250114 | 091300 | 103997660 | 2795 | 2795 | 2795 | 2795 | 626 |
| 563 | 20250114 | 091200 | 102247990 | 2795 | 2795 | 2800 | 2795 | 665 |
| 564 | 20250114 | 091100 | 100388120 | 2800 | 2805 | 2805 | 2800 | 2051 |
| 565 | 20250114 | 091000 | 94643670 | 2810 | 2790 | 2810 | 2790 | 3017 |
| 566 | 20250114 | 090900 | 86188800 | 2790 | 2795 | 2795 | 2790 | 120 |
| 567 | 20250114 | 090800 | 85853405 | 2800 | 2795 | 2800 | 2795 | 2195 |
| 568 | 20250114 | 090700 | 79718375 | 2800 | 2800 | 2800 | 2795 | 41 |
| 569 | 20250114 | 090600 | 79603595 | 2800 | 2800 | 2800 | 2800 | 1065 |
| 570 | 20250114 | 090500 | 76621595 | 2800 | 2800 | 2805 | 2800 | 2758 |
| 571 | 20250114 | 090400 | 68899190 | 2800 | 2810 | 2810 | 2800 | 8275 |
| 572 | 20250114 | 090300 | 45695405 | 2810 | 2805 | 2815 | 2805 | 6328 |
| 573 | 20250114 | 090200 | 27925150 | 2810 | 2780 | 2810 | 2780 | 4591 |
| 574 | 20250114 | 090100 | 15075685 | 2795 | 2780 | 2795 | 2775 | 1825 |
| 575 | 20250114 | 090000 | 9983690 | 2780 | 2785 | 2785 | 2780 | 3584 |