28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 183300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 3 | 20250116 | 183200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20250116 | 183100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20250116 | 183000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20250116 | 182900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20250116 | 182800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20250116 | 182700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20250116 | 182600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20250116 | 182500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20250116 | 182400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20250116 | 182300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20250116 | 182200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20250116 | 182100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20250116 | 182000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20250116 | 181900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20250116 | 181800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20250116 | 181700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20250116 | 181600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20250116 | 181500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20250116 | 181400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20250116 | 181300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20250116 | 181200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20250116 | 181100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20250116 | 181000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20250116 | 180900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20250116 | 180800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20250116 | 180700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20250116 | 180600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20250116 | 180500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20250116 | 180400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20250116 | 180300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 33 | 20250116 | 180200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20250116 | 180100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20250116 | 180000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20250116 | 175900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20250116 | 175800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20250116 | 175700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20250116 | 175600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20250116 | 175500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20250116 | 175400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20250116 | 175300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20250116 | 175200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20250116 | 175100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20250116 | 175000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20250116 | 174900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20250116 | 174800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20250116 | 174700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20250116 | 174600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20250116 | 174500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20250116 | 174400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20250116 | 174300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20250116 | 174200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20250116 | 174100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20250116 | 174000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20250116 | 173900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20250116 | 173800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20250116 | 173700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20250116 | 173600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20250116 | 173500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20250116 | 173400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20250116 | 173300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 63 | 20250116 | 173200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20250116 | 173100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20250116 | 173000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20250116 | 172900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20250116 | 172800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20250116 | 172700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20250116 | 172600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20250116 | 172500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20250116 | 172400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20250116 | 172300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20250116 | 172200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20250116 | 172100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20250116 | 172000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20250116 | 171900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20250116 | 171800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20250116 | 171700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20250116 | 171600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20250116 | 171500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20250116 | 171400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20250116 | 171300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20250116 | 171200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20250116 | 171100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20250116 | 171000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20250116 | 170900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20250116 | 170800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20250116 | 170700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20250116 | 170600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20250116 | 170500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20250116 | 170400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20250116 | 170300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 93 | 20250116 | 170200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20250116 | 170100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20250116 | 170000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20250116 | 165900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20250116 | 165800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20250116 | 165700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20250116 | 165600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20250116 | 165500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20250116 | 165400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20250116 | 165300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20250116 | 165200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20250116 | 165100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20250116 | 165000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20250116 | 164900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20250116 | 164800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20250116 | 164700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20250116 | 164600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20250116 | 164500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20250116 | 164400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20250116 | 164300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20250116 | 164200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20250116 | 164100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20250116 | 164000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20250116 | 163900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20250116 | 163800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20250116 | 163700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20250116 | 163600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20250116 | 163500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20250116 | 163400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20250116 | 163300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 123 | 20250116 | 163200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20250116 | 163100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20250116 | 163000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20250116 | 162900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20250116 | 162800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20250116 | 162700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20250116 | 162600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20250116 | 162500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20250116 | 162400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20250116 | 162300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20250116 | 162200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20250116 | 162100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20250116 | 162000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20250116 | 161900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20250116 | 161800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20250116 | 161700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20250116 | 161600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20250116 | 161500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20250116 | 161400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20250116 | 161300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20250116 | 161200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20250116 | 161100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20250116 | 161000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20250116 | 160900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20250116 | 160800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20250116 | 160700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20250116 | 160600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20250116 | 160500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20250116 | 160400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20250116 | 160300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 153 | 20250116 | 160200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20250116 | 160100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20250116 | 160000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20250116 | 155900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20250116 | 155800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20250116 | 155700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20250116 | 155600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20250116 | 155500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20250116 | 155400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20250116 | 155300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20250116 | 155200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20250116 | 155100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20250116 | 155000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20250116 | 154900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20250116 | 154800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20250116 | 154700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20250116 | 154600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20250116 | 154500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20250116 | 154400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20250116 | 154300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20250116 | 154200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20250116 | 154100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20250116 | 154000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20250116 | 153900 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20250116 | 153800 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20250116 | 153700 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20250116 | 153600 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20250116 | 153500 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20250116 | 153400 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20250116 | 153300 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 183 | 20250116 | 153200 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20250116 | 153100 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20250116 | 153000 | 2165288595 | 2815 | 2815 | 2815 | 2815 | 7987 |
| 186 | 20250116 | 152900 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20250116 | 152800 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20250116 | 152700 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20250116 | 152600 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20250116 | 152500 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20250116 | 152400 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20250116 | 152300 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20250116 | 152200 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20250116 | 152100 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20250116 | 152000 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20250116 | 151900 | 2142805190 | 2810 | 2810 | 2810 | 2810 | 1849 |
| 197 | 20250116 | 151800 | 2137609500 | 2815 | 2815 | 2815 | 2810 | 666 |
| 198 | 20250116 | 151700 | 2135737775 | 2815 | 2805 | 2815 | 2805 | 6580 |
| 199 | 20250116 | 151600 | 2117273050 | 2805 | 2805 | 2805 | 2805 | 316 |
| 200 | 20250116 | 151500 | 2116386670 | 2805 | 2810 | 2810 | 2805 | 4766 |
| 201 | 20250116 | 151400 | 2103001140 | 2815 | 2815 | 2815 | 2815 | 20 |
| 202 | 20250116 | 151300 | 2102944840 | 2815 | 2815 | 2815 | 2815 | 3 |
| 203 | 20250116 | 151200 | 2102936395 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20250116 | 151100 | 2102936395 | 2815 | 2810 | 2815 | 2810 | 8704 |
| 205 | 20250116 | 151000 | 2078445195 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20250116 | 150900 | 2078445195 | 2810 | 2810 | 2815 | 2810 | 4153 |
| 207 | 20250116 | 150800 | 2066775250 | 2815 | 2805 | 2815 | 2805 | 11038 |
| 208 | 20250116 | 150700 | 2035786205 | 2805 | 2805 | 2810 | 2805 | 541 |
| 209 | 20250116 | 150600 | 2034267150 | 2810 | 2810 | 2810 | 2810 | 3019 |
| 210 | 20250116 | 150500 | 2025783760 | 2810 | 2810 | 2810 | 2805 | 10101 |
| 211 | 20250116 | 150400 | 1997399955 | 2810 | 2800 | 2810 | 2800 | 865 |
| 212 | 20250116 | 150300 | 1994976125 | 2800 | 2800 | 2800 | 2800 | 40 |
| 213 | 20250116 | 150200 | 1994864125 | 2810 | 2805 | 2810 | 2805 | 244 |
| 214 | 20250116 | 150100 | 1994178985 | 2800 | 2800 | 2810 | 2800 | 1410 |
| 215 | 20250116 | 150000 | 1990223355 | 2800 | 2805 | 2805 | 2800 | 8000 |
| 216 | 20250116 | 145900 | 1967788355 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 217 | 20250116 | 145800 | 1959373355 | 2805 | 2805 | 2805 | 2805 | 5674 |
| 218 | 20250116 | 145700 | 1943457785 | 2805 | 2805 | 2805 | 2805 | 730 |
| 219 | 20250116 | 145600 | 1941410135 | 2805 | 2810 | 2810 | 2805 | 512 |
| 220 | 20250116 | 145500 | 1939971475 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20250116 | 145400 | 1939971475 | 2810 | 2805 | 2810 | 2805 | 2000 |
| 222 | 20250116 | 145300 | 1934352750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20250116 | 145200 | 1934352750 | 2800 | 2800 | 2805 | 2800 | 37583 |
| 224 | 20250116 | 145100 | 1828935350 | 2805 | 2805 | 2805 | 2805 | 1 |
| 225 | 20250116 | 145000 | 1828932545 | 2805 | 2805 | 2805 | 2805 | 50 |
| 226 | 20250116 | 144900 | 1828792295 | 2805 | 2800 | 2805 | 2800 | 279 |
| 227 | 20250116 | 144800 | 1828011090 | 2800 | 2800 | 2800 | 2800 | 1103 |
| 228 | 20250116 | 144700 | 1824922690 | 2800 | 2800 | 2800 | 2800 | 74 |
| 229 | 20250116 | 144600 | 1824715490 | 2800 | 2800 | 2800 | 2800 | 360 |
| 230 | 20250116 | 144500 | 1823707490 | 2805 | 2800 | 2805 | 2800 | 10 |
| 231 | 20250116 | 144400 | 1823679485 | 2800 | 2805 | 2805 | 2800 | 168 |
| 232 | 20250116 | 144300 | 1823209015 | 2800 | 2800 | 2800 | 2800 | 85 |
| 233 | 20250116 | 144200 | 1822971015 | 2800 | 2805 | 2805 | 2800 | 10 |
| 234 | 20250116 | 144100 | 1822942980 | 2805 | 2800 | 2805 | 2800 | 5015 |
| 235 | 20250116 | 144000 | 1808891945 | 2795 | 2795 | 2795 | 2795 | 112 |
| 236 | 20250116 | 143900 | 1808578905 | 2795 | 2795 | 2795 | 2795 | 3 |
| 237 | 20250116 | 143800 | 1808570520 | 2795 | 2795 | 2795 | 2795 | 200 |
| 238 | 20250116 | 143700 | 1808011520 | 2800 | 2800 | 2800 | 2800 | 39 |
| 239 | 20250116 | 143600 | 1807902320 | 2800 | 2800 | 2800 | 2800 | 3500 |
| 240 | 20250116 | 143500 | 1798102320 | 2800 | 2800 | 2800 | 2800 | 9800 |
| 241 | 20250116 | 143400 | 1770662320 | 2795 | 2795 | 2795 | 2795 | 220 |
| 242 | 20250116 | 143300 | 1770047420 | 2795 | 2795 | 2795 | 2795 | 0 |
| 243 | 20250116 | 143200 | 1770047420 | 2795 | 2795 | 2795 | 2795 | 720 |
| 244 | 20250116 | 143100 | 1768035020 | 2795 | 2795 | 2795 | 2795 | 2352 |
| 245 | 20250116 | 143000 | 1761461180 | 2790 | 2790 | 2790 | 2790 | 0 |
| 246 | 20250116 | 142900 | 1761461180 | 2790 | 2790 | 2790 | 2790 | 1040 |
| 247 | 20250116 | 142800 | 1758559580 | 2790 | 2790 | 2790 | 2790 | 0 |
| 248 | 20250116 | 142700 | 1758559580 | 2790 | 2795 | 2800 | 2790 | 3239 |
| 249 | 20250116 | 142600 | 1749511905 | 2800 | 2800 | 2800 | 2800 | 3 |
| 250 | 20250116 | 142500 | 1749503505 | 2800 | 2800 | 2800 | 2800 | 15 |
| 251 | 20250116 | 142400 | 1749461505 | 2800 | 2800 | 2800 | 2800 | 4 |
| 252 | 20250116 | 142300 | 1749450305 | 2800 | 2805 | 2805 | 2800 | 3 |
| 253 | 20250116 | 142200 | 1749441900 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 254 | 20250116 | 142100 | 1743841900 | 2800 | 2805 | 2805 | 2800 | 48 |
| 255 | 20250116 | 142000 | 1743707415 | 2805 | 2805 | 2805 | 2805 | 0 |
| 256 | 20250116 | 141900 | 1743707415 | 2805 | 2800 | 2805 | 2800 | 1990 |
| 257 | 20250116 | 141800 | 1738135315 | 2800 | 2800 | 2800 | 2800 | 101 |
| 258 | 20250116 | 141700 | 1737852515 | 2795 | 2800 | 2800 | 2795 | 556 |
| 259 | 20250116 | 141600 | 1736297265 | 2795 | 2795 | 2795 | 2795 | 100 |
| 260 | 20250116 | 141500 | 1736017765 | 2795 | 2800 | 2800 | 2795 | 370 |
| 261 | 20250116 | 141400 | 1734983590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 262 | 20250116 | 141300 | 1734983590 | 2800 | 2800 | 2800 | 2800 | 100 |
| 263 | 20250116 | 141200 | 1734703590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 264 | 20250116 | 141100 | 1734703590 | 2800 | 2795 | 2800 | 2795 | 4537 |
| 265 | 20250116 | 141000 | 1722000125 | 2795 | 2795 | 2795 | 2795 | 12 |
| 266 | 20250116 | 140900 | 1721966585 | 2795 | 2795 | 2795 | 2795 | 100 |
| 267 | 20250116 | 140800 | 1721687085 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 268 | 20250116 | 140700 | 1718892085 | 2800 | 2800 | 2800 | 2800 | 328 |
| 269 | 20250116 | 140600 | 1717973685 | 2795 | 2795 | 2795 | 2795 | 3006 |
| 270 | 20250116 | 140500 | 1709571915 | 2790 | 2795 | 2795 | 2790 | 22 |
| 271 | 20250116 | 140400 | 1709510430 | 2795 | 2795 | 2795 | 2795 | 0 |
| 272 | 20250116 | 140300 | 1709510430 | 2795 | 2795 | 2795 | 2795 | 1166 |
| 273 | 20250116 | 140200 | 1706251460 | 2795 | 2795 | 2795 | 2795 | 1300 |
| 274 | 20250116 | 140100 | 1702617960 | 2795 | 2795 | 2795 | 2795 | 512 |
| 275 | 20250116 | 140000 | 1701186920 | 2795 | 2795 | 2795 | 2795 | 606 |
| 276 | 20250116 | 135900 | 1699493150 | 2795 | 2800 | 2800 | 2795 | 1002 |
| 277 | 20250116 | 135800 | 1696692550 | 2800 | 2800 | 2800 | 2800 | 80 |
| 278 | 20250116 | 135700 | 1696468550 | 2800 | 2800 | 2800 | 2800 | 10 |
| 279 | 20250116 | 135600 | 1696440550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 280 | 20250116 | 135500 | 1696440550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 281 | 20250116 | 135400 | 1696440550 | 2800 | 2800 | 2800 | 2800 | 3 |
| 282 | 20250116 | 135300 | 1696432150 | 2800 | 2795 | 2800 | 2795 | 211 |
| 283 | 20250116 | 135200 | 1695841360 | 2800 | 2795 | 2800 | 2795 | 111 |
| 284 | 20250116 | 135100 | 1695530615 | 2795 | 2795 | 2795 | 2795 | 1 |
| 285 | 20250116 | 135000 | 1695527820 | 2795 | 2800 | 2800 | 2795 | 207 |
| 286 | 20250116 | 134900 | 1694948260 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 287 | 20250116 | 134800 | 1692148260 | 2795 | 2795 | 2795 | 2795 | 0 |
| 288 | 20250116 | 134700 | 1692148260 | 2795 | 2795 | 2795 | 2795 | 20 |
| 289 | 20250116 | 134600 | 1692092360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 290 | 20250116 | 134500 | 1692092360 | 2800 | 2795 | 2800 | 2795 | 221 |
| 291 | 20250116 | 134400 | 1691474610 | 2800 | 2800 | 2800 | 2800 | 751 |
| 292 | 20250116 | 134300 | 1689371810 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20250116 | 134200 | 1689371810 | 2800 | 2800 | 2800 | 2800 | 200 |
| 294 | 20250116 | 134100 | 1688811810 | 2795 | 2795 | 2795 | 2795 | 407 |
| 295 | 20250116 | 134000 | 1687674245 | 2795 | 2795 | 2795 | 2795 | 114 |
| 296 | 20250116 | 133900 | 1687355615 | 2795 | 2795 | 2795 | 2795 | 10 |
| 297 | 20250116 | 133800 | 1687327665 | 2795 | 2795 | 2795 | 2795 | 14 |
| 298 | 20250116 | 133700 | 1687288535 | 2795 | 2795 | 2795 | 2795 | 88 |
| 299 | 20250116 | 133600 | 1687042575 | 2795 | 2795 | 2795 | 2795 | 326 |
| 300 | 20250116 | 133500 | 1686131405 | 2795 | 2795 | 2795 | 2795 | 1876 |
| 301 | 20250116 | 133400 | 1680887985 | 2795 | 2795 | 2795 | 2795 | 40 |
| 302 | 20250116 | 133300 | 1680776185 | 2795 | 2795 | 2795 | 2795 | 0 |
| 303 | 20250116 | 133200 | 1680776185 | 2795 | 2795 | 2795 | 2795 | 510 |
| 304 | 20250116 | 133100 | 1679350735 | 2790 | 2800 | 2800 | 2790 | 505 |
| 305 | 20250116 | 133000 | 1677941735 | 2790 | 2790 | 2790 | 2790 | 1 |
| 306 | 20250116 | 132900 | 1677938945 | 2800 | 2800 | 2800 | 2800 | 500 |
| 307 | 20250116 | 132800 | 1676538945 | 2795 | 2795 | 2795 | 2795 | 150 |
| 308 | 20250116 | 132700 | 1676119695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 309 | 20250116 | 132600 | 1676119695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 310 | 20250116 | 132500 | 1676119695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 311 | 20250116 | 132400 | 1676119695 | 2790 | 2790 | 2800 | 2790 | 1052 |
| 312 | 20250116 | 132300 | 1673183605 | 2785 | 2795 | 2795 | 2785 | 14440 |
| 313 | 20250116 | 132200 | 1632883395 | 2800 | 2800 | 2800 | 2800 | 4 |
| 314 | 20250116 | 132100 | 1632872195 | 2790 | 2800 | 2800 | 2790 | 22677 |
| 315 | 20250116 | 132000 | 1569573390 | 2800 | 2800 | 2800 | 2800 | 20 |
| 316 | 20250116 | 131900 | 1569517390 | 2800 | 2800 | 2800 | 2800 | 116 |
| 317 | 20250116 | 131800 | 1569192590 | 2800 | 2800 | 2800 | 2800 | 50 |
| 318 | 20250116 | 131700 | 1569052590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 319 | 20250116 | 131600 | 1569052590 | 2800 | 2800 | 2800 | 2800 | 70 |
| 320 | 20250116 | 131500 | 1568856590 | 2800 | 2800 | 2800 | 2800 | 400 |
| 321 | 20250116 | 131400 | 1567736590 | 2795 | 2795 | 2795 | 2795 | 18 |
| 322 | 20250116 | 131300 | 1567686280 | 2800 | 2800 | 2800 | 2800 | 100 |
| 323 | 20250116 | 131200 | 1567406280 | 2800 | 2795 | 2800 | 2795 | 10820 |
| 324 | 20250116 | 131100 | 1537163610 | 2795 | 2795 | 2795 | 2795 | 402 |
| 325 | 20250116 | 131000 | 1536040020 | 2795 | 2795 | 2795 | 2795 | 0 |
| 326 | 20250116 | 130900 | 1536040020 | 2795 | 2795 | 2795 | 2795 | 5017 |
| 327 | 20250116 | 130800 | 1522017505 | 2795 | 2795 | 2795 | 2795 | 375 |
| 328 | 20250116 | 130700 | 1520969380 | 2795 | 2800 | 2800 | 2795 | 1028 |
| 329 | 20250116 | 130600 | 1518095980 | 2795 | 2795 | 2795 | 2795 | 0 |
| 330 | 20250116 | 130500 | 1518095980 | 2795 | 2795 | 2795 | 2795 | 10 |
| 331 | 20250116 | 130400 | 1518068030 | 2795 | 2795 | 2795 | 2795 | 0 |
| 332 | 20250116 | 130300 | 1518068030 | 2795 | 2800 | 2800 | 2795 | 562 |
| 333 | 20250116 | 130200 | 1516494615 | 2800 | 2800 | 2800 | 2800 | 3 |
| 334 | 20250116 | 130100 | 1516486215 | 2800 | 2800 | 2800 | 2800 | 632 |
| 335 | 20250116 | 130000 | 1514716615 | 2800 | 2800 | 2800 | 2795 | 665 |
| 336 | 20250116 | 125900 | 1512857875 | 2795 | 2795 | 2795 | 2795 | 104 |
| 337 | 20250116 | 125800 | 1512567195 | 2795 | 2795 | 2795 | 2795 | 100 |
| 338 | 20250116 | 125700 | 1512287695 | 2795 | 2795 | 2795 | 2795 | 400 |
| 339 | 20250116 | 125600 | 1511169695 | 2795 | 2795 | 2795 | 2795 | 133 |
| 340 | 20250116 | 125500 | 1510797960 | 2795 | 2795 | 2795 | 2795 | 20 |
| 341 | 20250116 | 125400 | 1510742060 | 2795 | 2795 | 2795 | 2795 | 12202 |
| 342 | 20250116 | 125300 | 1476637470 | 2800 | 2800 | 2800 | 2800 | 0 |
| 343 | 20250116 | 125200 | 1476637470 | 2800 | 2800 | 2800 | 2800 | 231 |
| 344 | 20250116 | 125100 | 1475990670 | 2800 | 2800 | 2800 | 2800 | 12972 |
| 345 | 20250116 | 125000 | 1439669070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 346 | 20250116 | 124900 | 1439669070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 347 | 20250116 | 124800 | 1439669070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 348 | 20250116 | 124700 | 1439669070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 349 | 20250116 | 124600 | 1439669070 | 2805 | 2805 | 2805 | 2805 | 100 |
| 350 | 20250116 | 124500 | 1439388570 | 2805 | 2805 | 2805 | 2805 | 101 |
| 351 | 20250116 | 124400 | 1439105265 | 2805 | 2805 | 2805 | 2805 | 50 |
| 352 | 20250116 | 124300 | 1438965015 | 2805 | 2800 | 2805 | 2800 | 71 |
| 353 | 20250116 | 124200 | 1438765960 | 2805 | 2805 | 2805 | 2805 | 5676 |
| 354 | 20250116 | 124100 | 1422844780 | 2805 | 2805 | 2805 | 2805 | 17 |
| 355 | 20250116 | 124000 | 1422797095 | 2805 | 2805 | 2805 | 2805 | 0 |
| 356 | 20250116 | 123900 | 1422797095 | 2805 | 2805 | 2805 | 2805 | 500 |
| 357 | 20250116 | 123800 | 1421394595 | 2805 | 2805 | 2805 | 2805 | 0 |
| 358 | 20250116 | 123700 | 1421394595 | 2805 | 2805 | 2805 | 2805 | 0 |
| 359 | 20250116 | 123600 | 1421394595 | 2805 | 2805 | 2805 | 2805 | 0 |
| 360 | 20250116 | 123500 | 1421394595 | 2805 | 2805 | 2805 | 2805 | 39 |
| 361 | 20250116 | 123400 | 1421285200 | 2805 | 2805 | 2805 | 2805 | 120 |
| 362 | 20250116 | 123300 | 1420948600 | 2805 | 2805 | 2805 | 2805 | 51 |
| 363 | 20250116 | 123200 | 1420805545 | 2805 | 2805 | 2805 | 2805 | 3 |
| 364 | 20250116 | 123100 | 1420797130 | 2810 | 2810 | 2810 | 2810 | 1 |
| 365 | 20250116 | 123000 | 1420794320 | 2805 | 2805 | 2805 | 2805 | 1562 |
| 366 | 20250116 | 122900 | 1416412910 | 2805 | 2805 | 2805 | 2805 | 1299 |
| 367 | 20250116 | 122800 | 1412769215 | 2805 | 2805 | 2805 | 2800 | 846 |
| 368 | 20250116 | 122700 | 1410397790 | 2800 | 2805 | 2805 | 2800 | 50 |
| 369 | 20250116 | 122600 | 1410257740 | 2805 | 2805 | 2805 | 2805 | 30 |
| 370 | 20250116 | 122500 | 1410173590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 371 | 20250116 | 122400 | 1410173590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 372 | 20250116 | 122300 | 1410173590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 373 | 20250116 | 122200 | 1410173590 | 2800 | 2800 | 2800 | 2800 | 400 |
| 374 | 20250116 | 122100 | 1409053590 | 2810 | 2810 | 2810 | 2810 | 1 |
| 375 | 20250116 | 122000 | 1409050780 | 2800 | 2800 | 2800 | 2800 | 0 |
| 376 | 20250116 | 121900 | 1409050780 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 377 | 20250116 | 121800 | 1403450780 | 2800 | 2800 | 2800 | 2800 | 750 |
| 378 | 20250116 | 121700 | 1401350780 | 2800 | 2800 | 2800 | 2800 | 67 |
| 379 | 20250116 | 121600 | 1401163180 | 2810 | 2810 | 2810 | 2810 | 0 |
| 380 | 20250116 | 121500 | 1401163180 | 2810 | 2810 | 2810 | 2810 | 0 |
| 381 | 20250116 | 121400 | 1401163180 | 2810 | 2800 | 2810 | 2800 | 1709 |
| 382 | 20250116 | 121300 | 1396362980 | 2800 | 2800 | 2800 | 2800 | 478 |
| 383 | 20250116 | 121200 | 1395024580 | 2810 | 2810 | 2810 | 2810 | 400 |
| 384 | 20250116 | 121100 | 1393900580 | 2810 | 2810 | 2810 | 2810 | 0 |
| 385 | 20250116 | 121000 | 1393900580 | 2810 | 2810 | 2810 | 2810 | 0 |
| 386 | 20250116 | 120900 | 1393900580 | 2810 | 2810 | 2810 | 2810 | 300 |
| 387 | 20250116 | 120800 | 1393057580 | 2800 | 2800 | 2800 | 2800 | 0 |
| 388 | 20250116 | 120700 | 1393057580 | 2800 | 2810 | 2810 | 2800 | 227 |
| 389 | 20250116 | 120600 | 1392421115 | 2805 | 2805 | 2805 | 2805 | 20 |
| 390 | 20250116 | 120500 | 1392365015 | 2805 | 2805 | 2805 | 2805 | 29 |
| 391 | 20250116 | 120400 | 1392283670 | 2800 | 2800 | 2800 | 2800 | 359 |
| 392 | 20250116 | 120300 | 1391278470 | 2805 | 2805 | 2805 | 2805 | 50 |
| 393 | 20250116 | 120200 | 1391138220 | 2800 | 2805 | 2805 | 2800 | 1397 |
| 394 | 20250116 | 120100 | 1387221835 | 2805 | 2805 | 2805 | 2800 | 3189 |
| 395 | 20250116 | 120000 | 1378277940 | 2805 | 2805 | 2805 | 2805 | 578 |
| 396 | 20250116 | 115900 | 1376656650 | 2805 | 2805 | 2805 | 2805 | 1350 |
| 397 | 20250116 | 115800 | 1372869900 | 2805 | 2805 | 2805 | 2805 | 3233 |
| 398 | 20250116 | 115700 | 1363801335 | 2805 | 2805 | 2805 | 2805 | 22 |
| 399 | 20250116 | 115600 | 1363739625 | 2805 | 2805 | 2805 | 2805 | 3899 |
| 400 | 20250116 | 115500 | 1352802930 | 2805 | 2805 | 2805 | 2800 | 23 |
| 401 | 20250116 | 115400 | 1352738460 | 2805 | 2805 | 2805 | 2800 | 795 |
| 402 | 20250116 | 115300 | 1350511395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 403 | 20250116 | 115200 | 1350511395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 404 | 20250116 | 115100 | 1350511395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 405 | 20250116 | 115000 | 1350511395 | 2800 | 2800 | 2800 | 2800 | 80 |
| 406 | 20250116 | 114900 | 1350287395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 407 | 20250116 | 114800 | 1350287395 | 2800 | 2800 | 2800 | 2800 | 200 |
| 408 | 20250116 | 114700 | 1349727395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 409 | 20250116 | 114600 | 1349727395 | 2800 | 2800 | 2805 | 2800 | 1065 |
| 410 | 20250116 | 114500 | 1346744370 | 2800 | 2800 | 2800 | 2800 | 0 |
| 411 | 20250116 | 114400 | 1346744370 | 2800 | 2800 | 2800 | 2800 | 0 |
| 412 | 20250116 | 114300 | 1346744370 | 2800 | 2805 | 2805 | 2800 | 5806 |
| 413 | 20250116 | 114200 | 1330462600 | 2805 | 2805 | 2805 | 2805 | 1 |
| 414 | 20250116 | 114100 | 1330459795 | 2805 | 2805 | 2805 | 2805 | 0 |
| 415 | 20250116 | 114000 | 1330459795 | 2805 | 2805 | 2805 | 2805 | 40 |
| 416 | 20250116 | 113900 | 1330347595 | 2810 | 2810 | 2810 | 2810 | 1 |
| 417 | 20250116 | 113800 | 1330344785 | 2805 | 2805 | 2805 | 2805 | 2 |
| 418 | 20250116 | 113700 | 1330339175 | 2805 | 2810 | 2810 | 2805 | 477 |
| 419 | 20250116 | 113600 | 1328998810 | 2810 | 2805 | 2810 | 2805 | 273 |
| 420 | 20250116 | 113500 | 1328232345 | 2805 | 2805 | 2805 | 2805 | 1500 |
| 421 | 20250116 | 113400 | 1324024845 | 2805 | 2805 | 2805 | 2805 | 0 |
| 422 | 20250116 | 113300 | 1324024845 | 2805 | 2805 | 2805 | 2805 | 1 |
| 423 | 20250116 | 113200 | 1324022040 | 2805 | 2805 | 2805 | 2805 | 0 |
| 424 | 20250116 | 113100 | 1324022040 | 2805 | 2805 | 2805 | 2805 | 0 |
| 425 | 20250116 | 113000 | 1324022040 | 2805 | 2805 | 2805 | 2805 | 1057 |
| 426 | 20250116 | 112900 | 1321057155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 427 | 20250116 | 112800 | 1321057155 | 2805 | 2805 | 2805 | 2805 | 386 |
| 428 | 20250116 | 112700 | 1319974425 | 2805 | 2805 | 2805 | 2805 | 0 |
| 429 | 20250116 | 112600 | 1319974425 | 2805 | 2805 | 2805 | 2805 | 1 |
| 430 | 20250116 | 112500 | 1319971620 | 2805 | 2805 | 2805 | 2805 | 1925 |
| 431 | 20250116 | 112400 | 1314571995 | 2805 | 2800 | 2805 | 2800 | 9247 |
| 432 | 20250116 | 112300 | 1288655390 | 2800 | 2800 | 2800 | 2800 | 1 |
| 433 | 20250116 | 112200 | 1288652590 | 2805 | 2805 | 2805 | 2805 | 34 |
| 434 | 20250116 | 112100 | 1288557220 | 2805 | 2805 | 2805 | 2805 | 3 |
| 435 | 20250116 | 112000 | 1288548805 | 2805 | 2805 | 2805 | 2805 | 2 |
| 436 | 20250116 | 111900 | 1288543195 | 2800 | 2800 | 2800 | 2800 | 51 |
| 437 | 20250116 | 111800 | 1288400395 | 2800 | 2805 | 2805 | 2800 | 1004 |
| 438 | 20250116 | 111700 | 1285584195 | 2800 | 2800 | 2800 | 2800 | 17 |
| 439 | 20250116 | 111600 | 1285536595 | 2805 | 2795 | 2805 | 2795 | 4941 |
| 440 | 20250116 | 111500 | 1271705410 | 2800 | 2800 | 2800 | 2800 | 408 |
| 441 | 20250116 | 111400 | 1270563010 | 2800 | 2800 | 2800 | 2795 | 3729 |
| 442 | 20250116 | 111300 | 1260128485 | 2800 | 2800 | 2800 | 2800 | 4676 |
| 443 | 20250116 | 111200 | 1247035685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 444 | 20250116 | 111100 | 1247035685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 445 | 20250116 | 111000 | 1247035685 | 2800 | 2800 | 2800 | 2800 | 10 |
| 446 | 20250116 | 110900 | 1247007685 | 2800 | 2800 | 2800 | 2800 | 25 |
| 447 | 20250116 | 110800 | 1246937685 | 2800 | 2800 | 2800 | 2800 | 3 |
| 448 | 20250116 | 110700 | 1246929285 | 2805 | 2805 | 2805 | 2805 | 18 |
| 449 | 20250116 | 110600 | 1246878795 | 2800 | 2800 | 2800 | 2800 | 2604 |
| 450 | 20250116 | 110500 | 1239587595 | 2800 | 2805 | 2805 | 2800 | 1736 |
| 451 | 20250116 | 110400 | 1234726440 | 2810 | 2810 | 2810 | 2810 | 19 |
| 452 | 20250116 | 110300 | 1234673050 | 2805 | 2805 | 2810 | 2805 | 111 |
| 453 | 20250116 | 110200 | 1234361500 | 2805 | 2805 | 2805 | 2805 | 5 |
| 454 | 20250116 | 110100 | 1234347475 | 2805 | 2805 | 2805 | 2805 | 5190 |
| 455 | 20250116 | 110000 | 1219789525 | 2810 | 2810 | 2810 | 2810 | 38 |
| 456 | 20250116 | 105900 | 1219682745 | 2810 | 2810 | 2810 | 2810 | 420 |
| 457 | 20250116 | 105800 | 1218502545 | 2810 | 2810 | 2810 | 2810 | 1 |
| 458 | 20250116 | 105700 | 1218499735 | 2810 | 2810 | 2810 | 2810 | 164 |
| 459 | 20250116 | 105600 | 1218038895 | 2810 | 2810 | 2810 | 2810 | 1 |
| 460 | 20250116 | 105500 | 1218036085 | 2810 | 2810 | 2810 | 2810 | 100 |
| 461 | 20250116 | 105400 | 1217755085 | 2810 | 2800 | 2810 | 2800 | 2904 |
| 462 | 20250116 | 105300 | 1209614885 | 2800 | 2800 | 2800 | 2800 | 0 |
| 463 | 20250116 | 105200 | 1209614885 | 2800 | 2805 | 2810 | 2800 | 1241 |
| 464 | 20250116 | 105100 | 1206138360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 465 | 20250116 | 105000 | 1206138360 | 2800 | 2800 | 2810 | 2800 | 2863 |
| 466 | 20250116 | 104900 | 1198107660 | 2800 | 2805 | 2805 | 2800 | 500 |
| 467 | 20250116 | 104800 | 1196705860 | 2810 | 2810 | 2810 | 2810 | 0 |
| 468 | 20250116 | 104700 | 1196705860 | 2810 | 2810 | 2810 | 2810 | 0 |
| 469 | 20250116 | 104600 | 1196705860 | 2810 | 2810 | 2810 | 2810 | 10 |
| 470 | 20250116 | 104500 | 1196677760 | 2810 | 2800 | 2810 | 2800 | 2748 |
| 471 | 20250116 | 104400 | 1188964095 | 2805 | 2805 | 2805 | 2805 | 0 |
| 472 | 20250116 | 104300 | 1188964095 | 2805 | 2805 | 2805 | 2805 | 50 |
| 473 | 20250116 | 104200 | 1188823845 | 2800 | 2805 | 2805 | 2800 | 1770 |
| 474 | 20250116 | 104100 | 1183865585 | 2805 | 2805 | 2805 | 2805 | 20 |
| 475 | 20250116 | 104000 | 1183809485 | 2810 | 2805 | 2810 | 2805 | 156 |
| 476 | 20250116 | 103900 | 1183371145 | 2805 | 2805 | 2805 | 2805 | 320 |
| 477 | 20250116 | 103800 | 1182473545 | 2805 | 2805 | 2805 | 2805 | 26 |
| 478 | 20250116 | 103700 | 1182400615 | 2805 | 2805 | 2805 | 2805 | 101 |
| 479 | 20250116 | 103600 | 1182117310 | 2805 | 2805 | 2805 | 2805 | 0 |
| 480 | 20250116 | 103500 | 1182117310 | 2805 | 2805 | 2805 | 2805 | 147 |
| 481 | 20250116 | 103400 | 1181704975 | 2805 | 2805 | 2805 | 2805 | 243 |
| 482 | 20250116 | 103300 | 1181023360 | 2805 | 2805 | 2805 | 2805 | 2071 |
| 483 | 20250116 | 103200 | 1175214205 | 2800 | 2800 | 2800 | 2800 | 241 |
| 484 | 20250116 | 103100 | 1174539405 | 2800 | 2800 | 2805 | 2800 | 5578 |
| 485 | 20250116 | 103000 | 1158919265 | 2805 | 2810 | 2810 | 2805 | 530 |
| 486 | 20250116 | 102900 | 1157432590 | 2810 | 2810 | 2810 | 2805 | 167 |
| 487 | 20250116 | 102800 | 1156963825 | 2815 | 2810 | 2815 | 2805 | 2027 |
| 488 | 20250116 | 102700 | 1151267955 | 2810 | 2810 | 2810 | 2810 | 22 |
| 489 | 20250116 | 102600 | 1151206135 | 2800 | 2810 | 2810 | 2800 | 1029 |
| 490 | 20250116 | 102500 | 1148314840 | 2815 | 2795 | 2815 | 2795 | 3004 |
| 491 | 20250116 | 102400 | 1139869680 | 2790 | 2810 | 2810 | 2790 | 95087 |
| 492 | 20250116 | 102300 | 874354490 | 2815 | 2815 | 2815 | 2815 | 1 |
| 493 | 20250116 | 102200 | 874351675 | 2815 | 2805 | 2815 | 2805 | 4514 |
| 494 | 20250116 | 102100 | 861664775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 495 | 20250116 | 102000 | 861664775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 496 | 20250116 | 101900 | 861664775 | 2810 | 2810 | 2810 | 2810 | 330 |
| 497 | 20250116 | 101800 | 860737475 | 2810 | 2810 | 2810 | 2810 | 3150 |
| 498 | 20250116 | 101700 | 851885975 | 2810 | 2815 | 2815 | 2805 | 6343 |
| 499 | 20250116 | 101600 | 834062145 | 2810 | 2810 | 2815 | 2810 | 1376 |
| 500 | 20250116 | 101500 | 830195580 | 2810 | 2815 | 2815 | 2810 | 235 |
| 501 | 20250116 | 101400 | 829534105 | 2815 | 2815 | 2815 | 2815 | 2223 |
| 502 | 20250116 | 101300 | 823276360 | 2820 | 2815 | 2820 | 2815 | 335 |
| 503 | 20250116 | 101200 | 822332160 | 2815 | 2815 | 2815 | 2815 | 3765 |
| 504 | 20250116 | 101100 | 811733685 | 2810 | 2810 | 2810 | 2810 | 9 |
| 505 | 20250116 | 101000 | 811708395 | 2815 | 2815 | 2815 | 2815 | 10 |
| 506 | 20250116 | 100900 | 811680245 | 2815 | 2815 | 2815 | 2810 | 1240 |
| 507 | 20250116 | 100800 | 808189660 | 2815 | 2810 | 2815 | 2810 | 6348 |
| 508 | 20250116 | 100700 | 790351540 | 2815 | 2815 | 2820 | 2810 | 5896 |
| 509 | 20250116 | 100600 | 773762790 | 2815 | 2815 | 2815 | 2810 | 74 |
| 510 | 20250116 | 100500 | 773554500 | 2820 | 2820 | 2820 | 2815 | 17 |
| 511 | 20250116 | 100400 | 773506615 | 2810 | 2815 | 2820 | 2810 | 4921 |
| 512 | 20250116 | 100300 | 759653910 | 2815 | 2810 | 2815 | 2810 | 1041 |
| 513 | 20250116 | 100200 | 756728175 | 2815 | 2815 | 2815 | 2815 | 0 |
| 514 | 20250116 | 100100 | 756728175 | 2815 | 2815 | 2815 | 2815 | 0 |
| 515 | 20250116 | 100000 | 756728175 | 2815 | 2815 | 2820 | 2815 | 690 |
| 516 | 20250116 | 095900 | 754785820 | 2815 | 2815 | 2815 | 2815 | 1265 |
| 517 | 20250116 | 095800 | 751224845 | 2810 | 2810 | 2815 | 2810 | 2810 |
| 518 | 20250116 | 095700 | 743327170 | 2815 | 2815 | 2815 | 2810 | 7334 |
| 519 | 20250116 | 095600 | 722682530 | 2815 | 2820 | 2820 | 2815 | 251 |
| 520 | 20250116 | 095500 | 721975710 | 2820 | 2820 | 2820 | 2815 | 3965 |
| 521 | 20250116 | 095400 | 710794415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 522 | 20250116 | 095300 | 710794415 | 2825 | 2825 | 2825 | 2825 | 6 |
| 523 | 20250116 | 095200 | 710777465 | 2820 | 2820 | 2820 | 2820 | 1427 |
| 524 | 20250116 | 095100 | 706753325 | 2815 | 2820 | 2820 | 2815 | 1451 |
| 525 | 20250116 | 095000 | 702663885 | 2820 | 2825 | 2825 | 2820 | 619 |
| 526 | 20250116 | 094900 | 700916125 | 2825 | 2820 | 2825 | 2820 | 1494 |
| 527 | 20250116 | 094800 | 696698120 | 2825 | 2825 | 2825 | 2815 | 4994 |
| 528 | 20250116 | 094700 | 682613225 | 2825 | 2820 | 2825 | 2820 | 1134 |
| 529 | 20250116 | 094600 | 679415325 | 2820 | 2820 | 2820 | 2820 | 7614 |
| 530 | 20250116 | 094500 | 657943845 | 2815 | 2820 | 2820 | 2815 | 592 |
| 531 | 20250116 | 094400 | 656277360 | 2815 | 2820 | 2820 | 2815 | 1106 |
| 532 | 20250116 | 094300 | 653160340 | 2820 | 2820 | 2820 | 2820 | 281 |
| 533 | 20250116 | 094200 | 652367920 | 2825 | 2825 | 2825 | 2825 | 13 |
| 534 | 20250116 | 094100 | 652331195 | 2820 | 2825 | 2825 | 2820 | 927 |
| 535 | 20250116 | 094000 | 649715825 | 2825 | 2825 | 2825 | 2825 | 3 |
| 536 | 20250116 | 093900 | 649707350 | 2825 | 2825 | 2825 | 2825 | 8 |
| 537 | 20250116 | 093800 | 649684750 | 2820 | 2820 | 2830 | 2820 | 1011 |
| 538 | 20250116 | 093700 | 646831710 | 2820 | 2820 | 2820 | 2820 | 2300 |
| 539 | 20250116 | 093600 | 640345710 | 2830 | 2830 | 2830 | 2830 | 12 |
| 540 | 20250116 | 093500 | 640311750 | 2820 | 2830 | 2835 | 2820 | 7364 |
| 541 | 20250116 | 093400 | 619500235 | 2835 | 2840 | 2840 | 2830 | 251 |
| 542 | 20250116 | 093300 | 618788905 | 2840 | 2840 | 2840 | 2830 | 2969 |
| 543 | 20250116 | 093200 | 610371690 | 2840 | 2835 | 2840 | 2835 | 715 |
| 544 | 20250116 | 093100 | 608344595 | 2840 | 2840 | 2840 | 2840 | 1547 |
| 545 | 20250116 | 093000 | 603951115 | 2840 | 2840 | 2845 | 2840 | 1982 |
| 546 | 20250116 | 092900 | 598322210 | 2840 | 2845 | 2850 | 2840 | 9550 |
| 547 | 20250116 | 092800 | 571134235 | 2845 | 2845 | 2850 | 2835 | 10263 |
| 548 | 20250116 | 092700 | 541992745 | 2845 | 2830 | 2845 | 2830 | 40390 |
| 549 | 20250116 | 092600 | 427295695 | 2830 | 2830 | 2830 | 2820 | 5877 |
| 550 | 20250116 | 092500 | 410663885 | 2820 | 2810 | 2830 | 2810 | 7874 |
| 551 | 20250116 | 092400 | 388448750 | 2810 | 2815 | 2815 | 2810 | 489 |
| 552 | 20250116 | 092300 | 387072245 | 2810 | 2815 | 2815 | 2810 | 7873 |
| 553 | 20250116 | 092200 | 364927300 | 2820 | 2815 | 2820 | 2815 | 3054 |
| 554 | 20250116 | 092100 | 356322340 | 2815 | 2815 | 2815 | 2815 | 806 |
| 555 | 20250116 | 092000 | 354053450 | 2815 | 2820 | 2820 | 2815 | 1119 |
| 556 | 20250116 | 091900 | 350898370 | 2820 | 2820 | 2820 | 2820 | 10326 |
| 557 | 20250116 | 091800 | 321779050 | 2820 | 2815 | 2820 | 2815 | 2597 |
| 558 | 20250116 | 091700 | 314457510 | 2815 | 2820 | 2820 | 2815 | 184 |
| 559 | 20250116 | 091600 | 313938660 | 2820 | 2820 | 2825 | 2815 | 3393 |
| 560 | 20250116 | 091500 | 304370055 | 2825 | 2825 | 2825 | 2820 | 3442 |
| 561 | 20250116 | 091400 | 294661830 | 2825 | 2820 | 2830 | 2820 | 640 |
| 562 | 20250116 | 091300 | 292852840 | 2825 | 2825 | 2825 | 2825 | 7053 |
| 563 | 20250116 | 091200 | 272928115 | 2825 | 2830 | 2830 | 2825 | 133 |
| 564 | 20250116 | 091100 | 272551890 | 2830 | 2835 | 2835 | 2830 | 5711 |
| 565 | 20250116 | 091000 | 256388085 | 2835 | 2835 | 2835 | 2830 | 707 |
| 566 | 20250116 | 090900 | 254384105 | 2830 | 2830 | 2835 | 2830 | 5541 |
| 567 | 20250116 | 090800 | 238694225 | 2825 | 2825 | 2825 | 2820 | 1196 |
| 568 | 20250116 | 090700 | 235316025 | 2825 | 2825 | 2825 | 2820 | 623 |
| 569 | 20250116 | 090600 | 233556655 | 2825 | 2830 | 2830 | 2825 | 2608 |
| 570 | 20250116 | 090500 | 226188305 | 2825 | 2835 | 2835 | 2820 | 5486 |
| 571 | 20250116 | 090400 | 210684240 | 2835 | 2830 | 2840 | 2825 | 11130 |
| 572 | 20250116 | 090300 | 179127085 | 2825 | 2825 | 2830 | 2820 | 2918 |
| 573 | 20250116 | 090200 | 170887370 | 2830 | 2825 | 2830 | 2825 | 3748 |
| 574 | 20250116 | 090100 | 160286370 | 2825 | 2820 | 2840 | 2815 | 38701 |
| 575 | 20250116 | 090000 | 50679485 | 2820 | 2825 | 2825 | 2810 | 17958 |