30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 190900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 3 | 20250121 | 190800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20250121 | 190700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20250121 | 190600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20250121 | 190500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20250121 | 190400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20250121 | 190300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20250121 | 190200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20250121 | 190100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20250121 | 190000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20250121 | 185900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20250121 | 185800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20250121 | 185700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20250121 | 185600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20250121 | 185500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20250121 | 185400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20250121 | 185300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20250121 | 185200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20250121 | 185100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20250121 | 185000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20250121 | 184900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20250121 | 184800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20250121 | 184700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20250121 | 184600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20250121 | 184500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20250121 | 184400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20250121 | 184300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20250121 | 184200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20250121 | 184100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20250121 | 184000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20250121 | 183900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 33 | 20250121 | 183800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20250121 | 183700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20250121 | 183600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20250121 | 183500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20250121 | 183400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20250121 | 183300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20250121 | 183200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20250121 | 183100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20250121 | 183000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20250121 | 182900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20250121 | 182800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20250121 | 182700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20250121 | 182600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20250121 | 182500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20250121 | 182400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20250121 | 182300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20250121 | 182200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20250121 | 182100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20250121 | 182000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20250121 | 181900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20250121 | 181800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20250121 | 181700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20250121 | 181600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20250121 | 181500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20250121 | 181400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20250121 | 181300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20250121 | 181200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20250121 | 181100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20250121 | 181000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20250121 | 180900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 63 | 20250121 | 180800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20250121 | 180700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20250121 | 180600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20250121 | 180500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20250121 | 180400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20250121 | 180300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20250121 | 180200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20250121 | 180100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20250121 | 180000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20250121 | 175900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20250121 | 175800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20250121 | 175700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20250121 | 175600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20250121 | 175500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20250121 | 175400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20250121 | 175300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20250121 | 175200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20250121 | 175100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20250121 | 175000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20250121 | 174900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20250121 | 174800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20250121 | 174700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20250121 | 174600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20250121 | 174500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20250121 | 174400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20250121 | 174300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20250121 | 174200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20250121 | 174100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20250121 | 174000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20250121 | 173900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 93 | 20250121 | 173800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20250121 | 173700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20250121 | 173600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20250121 | 173500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20250121 | 173400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20250121 | 173300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20250121 | 173200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20250121 | 173100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20250121 | 173000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20250121 | 172900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20250121 | 172800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20250121 | 172700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20250121 | 172600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20250121 | 172500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20250121 | 172400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20250121 | 172300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20250121 | 172200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20250121 | 172100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20250121 | 172000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20250121 | 171900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20250121 | 171800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20250121 | 171700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20250121 | 171600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20250121 | 171500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20250121 | 171400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20250121 | 171300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20250121 | 171200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20250121 | 171100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20250121 | 171000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20250121 | 170900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 123 | 20250121 | 170800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20250121 | 170700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20250121 | 170600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20250121 | 170500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20250121 | 170400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20250121 | 170300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20250121 | 170200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20250121 | 170100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20250121 | 170000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20250121 | 165900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20250121 | 165800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20250121 | 165700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20250121 | 165600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20250121 | 165500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20250121 | 165400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20250121 | 165300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20250121 | 165200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20250121 | 165100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20250121 | 165000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20250121 | 164900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20250121 | 164800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20250121 | 164700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20250121 | 164600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20250121 | 164500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20250121 | 164400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20250121 | 164300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20250121 | 164200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20250121 | 164100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20250121 | 164000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20250121 | 163900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 153 | 20250121 | 163800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20250121 | 163700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20250121 | 163600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20250121 | 163500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20250121 | 163400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20250121 | 163300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20250121 | 163200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20250121 | 163100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20250121 | 163000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20250121 | 162900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20250121 | 162800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20250121 | 162700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20250121 | 162600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20250121 | 162500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20250121 | 162400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20250121 | 162300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20250121 | 162200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20250121 | 162100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20250121 | 162000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20250121 | 161900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20250121 | 161800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20250121 | 161700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20250121 | 161600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20250121 | 161500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20250121 | 161400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20250121 | 161300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20250121 | 161200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20250121 | 161100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20250121 | 161000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20250121 | 160900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 183 | 20250121 | 160800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20250121 | 160700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20250121 | 160600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20250121 | 160500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20250121 | 160400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20250121 | 160300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20250121 | 160200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20250121 | 160100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20250121 | 160000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20250121 | 155900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20250121 | 155800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20250121 | 155700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20250121 | 155600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20250121 | 155500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20250121 | 155400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20250121 | 155300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20250121 | 155200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20250121 | 155100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20250121 | 155000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20250121 | 154900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20250121 | 154800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20250121 | 154700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20250121 | 154600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20250121 | 154500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20250121 | 154400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20250121 | 154300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20250121 | 154200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20250121 | 154100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20250121 | 154000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20250121 | 153900 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 213 | 20250121 | 153800 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20250121 | 153700 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20250121 | 153600 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20250121 | 153500 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20250121 | 153400 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20250121 | 153300 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20250121 | 153200 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20250121 | 153100 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20250121 | 153000 | 1585041940 | 2850 | 2850 | 2850 | 2850 | 3407 |
| 222 | 20250121 | 152900 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20250121 | 152800 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20250121 | 152700 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20250121 | 152600 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20250121 | 152500 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20250121 | 152400 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20250121 | 152300 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20250121 | 152200 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20250121 | 152100 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20250121 | 152000 | 1575331990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 232 | 20250121 | 151900 | 1575331990 | 2855 | 2850 | 2855 | 2845 | 128 |
| 233 | 20250121 | 151800 | 1574967105 | 2855 | 2850 | 2860 | 2850 | 537 |
| 234 | 20250121 | 151700 | 1573436430 | 2860 | 2860 | 2860 | 2850 | 3981 |
| 235 | 20250121 | 151600 | 1562050780 | 2860 | 2845 | 2860 | 2845 | 2018 |
| 236 | 20250121 | 151500 | 1556290395 | 2845 | 2860 | 2860 | 2845 | 1685 |
| 237 | 20250121 | 151400 | 1551471520 | 2860 | 2850 | 2865 | 2845 | 42451 |
| 238 | 20250121 | 151300 | 1430488190 | 2840 | 2845 | 2845 | 2840 | 1931 |
| 239 | 20250121 | 151200 | 1424997100 | 2850 | 2855 | 2855 | 2845 | 7046 |
| 240 | 20250121 | 151100 | 1404931360 | 2855 | 2860 | 2860 | 2850 | 4512 |
| 241 | 20250121 | 151000 | 1392061290 | 2860 | 2865 | 2870 | 2860 | 3713 |
| 242 | 20250121 | 150900 | 1381433700 | 2865 | 2860 | 2865 | 2860 | 1396 |
| 243 | 20250121 | 150800 | 1377440160 | 2860 | 2870 | 2870 | 2845 | 8477 |
| 244 | 20250121 | 150700 | 1353139690 | 2870 | 2870 | 2875 | 2865 | 4271 |
| 245 | 20250121 | 150600 | 1340881360 | 2870 | 2870 | 2875 | 2865 | 17197 |
| 246 | 20250121 | 150500 | 1291502675 | 2870 | 2845 | 2870 | 2845 | 16846 |
| 247 | 20250121 | 150400 | 1243390630 | 2845 | 2830 | 2850 | 2825 | 20747 |
| 248 | 20250121 | 150300 | 1184469070 | 2830 | 2815 | 2835 | 2815 | 25254 |
| 249 | 20250121 | 150200 | 1113167550 | 2810 | 2810 | 2815 | 2810 | 9956 |
| 250 | 20250121 | 150100 | 1085146190 | 2810 | 2810 | 2810 | 2810 | 18 |
| 251 | 20250121 | 150000 | 1085095610 | 2805 | 2805 | 2810 | 2805 | 361 |
| 252 | 20250121 | 145900 | 1084081220 | 2810 | 2810 | 2810 | 2805 | 789 |
| 253 | 20250121 | 145800 | 1081864140 | 2810 | 2800 | 2810 | 2800 | 4958 |
| 254 | 20250121 | 145700 | 1067932280 | 2800 | 2800 | 2805 | 2800 | 9823 |
| 255 | 20250121 | 145600 | 1040408990 | 2795 | 2795 | 2800 | 2795 | 633 |
| 256 | 20250121 | 145500 | 1038639725 | 2795 | 2795 | 2795 | 2795 | 34 |
| 257 | 20250121 | 145400 | 1038544695 | 2795 | 2790 | 2795 | 2785 | 5330 |
| 258 | 20250121 | 145300 | 1023669640 | 2790 | 2790 | 2790 | 2790 | 1 |
| 259 | 20250121 | 145200 | 1023666850 | 2780 | 2790 | 2790 | 2780 | 1074 |
| 260 | 20250121 | 145100 | 1020680820 | 2790 | 2790 | 2790 | 2790 | 0 |
| 261 | 20250121 | 145000 | 1020680820 | 2790 | 2790 | 2790 | 2790 | 1 |
| 262 | 20250121 | 144900 | 1020678030 | 2785 | 2785 | 2785 | 2785 | 749 |
| 263 | 20250121 | 144800 | 1018592065 | 2785 | 2785 | 2785 | 2785 | 281 |
| 264 | 20250121 | 144700 | 1017809480 | 2785 | 2785 | 2785 | 2785 | 140 |
| 265 | 20250121 | 144600 | 1017419580 | 2785 | 2785 | 2785 | 2785 | 1 |
| 266 | 20250121 | 144500 | 1017416795 | 2785 | 2785 | 2785 | 2785 | 0 |
| 267 | 20250121 | 144400 | 1017416795 | 2785 | 2785 | 2785 | 2785 | 108 |
| 268 | 20250121 | 144300 | 1017116015 | 2785 | 2785 | 2785 | 2785 | 1 |
| 269 | 20250121 | 144200 | 1017113230 | 2785 | 2780 | 2785 | 2780 | 599 |
| 270 | 20250121 | 144100 | 1015448005 | 2785 | 2785 | 2785 | 2780 | 1527 |
| 271 | 20250121 | 144000 | 1011199520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 272 | 20250121 | 143900 | 1011199520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 273 | 20250121 | 143800 | 1011199520 | 2785 | 2785 | 2785 | 2785 | 10 |
| 274 | 20250121 | 143700 | 1011171670 | 2785 | 2785 | 2785 | 2785 | 57 |
| 275 | 20250121 | 143600 | 1011012925 | 2785 | 2785 | 2785 | 2785 | 2474 |
| 276 | 20250121 | 143500 | 1004122835 | 2785 | 2785 | 2785 | 2785 | 0 |
| 277 | 20250121 | 143400 | 1004122835 | 2785 | 2785 | 2785 | 2785 | 1 |
| 278 | 20250121 | 143300 | 1004120050 | 2775 | 2775 | 2775 | 2775 | 1041 |
| 279 | 20250121 | 143200 | 1001231275 | 2770 | 2785 | 2785 | 2770 | 794 |
| 280 | 20250121 | 143100 | 999030225 | 2785 | 2785 | 2785 | 2785 | 0 |
| 281 | 20250121 | 143000 | 999030225 | 2785 | 2775 | 2785 | 2770 | 65 |
| 282 | 20250121 | 142900 | 998850110 | 2785 | 2785 | 2785 | 2785 | 8 |
| 283 | 20250121 | 142800 | 998827830 | 2785 | 2770 | 2785 | 2770 | 334 |
| 284 | 20250121 | 142700 | 997898735 | 2770 | 2770 | 2770 | 2770 | 105 |
| 285 | 20250121 | 142600 | 997607885 | 2775 | 2775 | 2775 | 2775 | 520 |
| 286 | 20250121 | 142500 | 996164885 | 2775 | 2775 | 2775 | 2775 | 0 |
| 287 | 20250121 | 142400 | 996164885 | 2775 | 2775 | 2780 | 2775 | 107 |
| 288 | 20250121 | 142300 | 995867935 | 2775 | 2795 | 2795 | 2775 | 807 |
| 289 | 20250121 | 142200 | 993617915 | 2790 | 2790 | 2790 | 2790 | 10 |
| 290 | 20250121 | 142100 | 993590015 | 2790 | 2790 | 2790 | 2790 | 108 |
| 291 | 20250121 | 142000 | 993288695 | 2790 | 2790 | 2790 | 2790 | 0 |
| 292 | 20250121 | 141900 | 993288695 | 2790 | 2790 | 2790 | 2790 | 10 |
| 293 | 20250121 | 141800 | 993260795 | 2775 | 2775 | 2775 | 2775 | 9 |
| 294 | 20250121 | 141700 | 993235820 | 2790 | 2790 | 2790 | 2790 | 0 |
| 295 | 20250121 | 141600 | 993235820 | 2790 | 2780 | 2790 | 2780 | 1683 |
| 296 | 20250121 | 141500 | 988556490 | 2780 | 2785 | 2785 | 2780 | 2438 |
| 297 | 20250121 | 141400 | 981777825 | 2780 | 2780 | 2780 | 2780 | 0 |
| 298 | 20250121 | 141300 | 981777825 | 2780 | 2780 | 2780 | 2780 | 0 |
| 299 | 20250121 | 141200 | 981777825 | 2780 | 2780 | 2780 | 2780 | 32 |
| 300 | 20250121 | 141100 | 981688865 | 2780 | 2780 | 2780 | 2780 | 1144 |
| 301 | 20250121 | 141000 | 978508545 | 2780 | 2795 | 2795 | 2780 | 95 |
| 302 | 20250121 | 140900 | 978243725 | 2795 | 2795 | 2795 | 2795 | 100 |
| 303 | 20250121 | 140800 | 977964225 | 2795 | 2795 | 2795 | 2795 | 0 |
| 304 | 20250121 | 140700 | 977964225 | 2795 | 2795 | 2795 | 2795 | 5 |
| 305 | 20250121 | 140600 | 977950250 | 2795 | 2795 | 2795 | 2795 | 137 |
| 306 | 20250121 | 140500 | 977567335 | 2795 | 2795 | 2795 | 2795 | 603 |
| 307 | 20250121 | 140400 | 975881950 | 2790 | 2790 | 2790 | 2790 | 296 |
| 308 | 20250121 | 140300 | 975056110 | 2790 | 2785 | 2790 | 2770 | 2975 |
| 309 | 20250121 | 140200 | 966785570 | 2790 | 2790 | 2790 | 2790 | 173 |
| 310 | 20250121 | 140100 | 966302900 | 2785 | 2785 | 2785 | 2785 | 58 |
| 311 | 20250121 | 140000 | 966141370 | 2780 | 2780 | 2780 | 2780 | 0 |
| 312 | 20250121 | 135900 | 966141370 | 2780 | 2785 | 2785 | 2780 | 21 |
| 313 | 20250121 | 135800 | 966082985 | 2780 | 2785 | 2785 | 2780 | 1100 |
| 314 | 20250121 | 135700 | 963023485 | 2785 | 2785 | 2785 | 2785 | 0 |
| 315 | 20250121 | 135600 | 963023485 | 2785 | 2785 | 2785 | 2785 | 113 |
| 316 | 20250121 | 135500 | 962708780 | 2785 | 2785 | 2785 | 2785 | 224 |
| 317 | 20250121 | 135400 | 962084940 | 2790 | 2790 | 2790 | 2790 | 1099 |
| 318 | 20250121 | 135300 | 959018730 | 2775 | 2785 | 2785 | 2775 | 2027 |
| 319 | 20250121 | 135200 | 953380845 | 2785 | 2785 | 2785 | 2785 | 241 |
| 320 | 20250121 | 135100 | 952709660 | 2785 | 2785 | 2785 | 2785 | 0 |
| 321 | 20250121 | 135000 | 952709660 | 2785 | 2785 | 2785 | 2785 | 214 |
| 322 | 20250121 | 134900 | 952113670 | 2790 | 2790 | 2790 | 2790 | 0 |
| 323 | 20250121 | 134800 | 952113670 | 2790 | 2790 | 2790 | 2790 | 88 |
| 324 | 20250121 | 134700 | 951868150 | 2790 | 2790 | 2790 | 2790 | 0 |
| 325 | 20250121 | 134600 | 951868150 | 2790 | 2790 | 2790 | 2790 | 50 |
| 326 | 20250121 | 134500 | 951728650 | 2790 | 2790 | 2790 | 2790 | 1 |
| 327 | 20250121 | 134400 | 951725860 | 2785 | 2785 | 2785 | 2785 | 486 |
| 328 | 20250121 | 134300 | 950372350 | 2785 | 2785 | 2785 | 2785 | 211 |
| 329 | 20250121 | 134200 | 949784715 | 2785 | 2785 | 2785 | 2785 | 0 |
| 330 | 20250121 | 134100 | 949784715 | 2785 | 2785 | 2785 | 2785 | 0 |
| 331 | 20250121 | 134000 | 949784715 | 2785 | 2785 | 2785 | 2785 | 0 |
| 332 | 20250121 | 133900 | 949784715 | 2785 | 2785 | 2785 | 2785 | 109 |
| 333 | 20250121 | 133800 | 949481150 | 2785 | 2785 | 2785 | 2785 | 1 |
| 334 | 20250121 | 133700 | 949478365 | 2785 | 2785 | 2785 | 2785 | 997 |
| 335 | 20250121 | 133600 | 946701720 | 2785 | 2785 | 2785 | 2785 | 321 |
| 336 | 20250121 | 133500 | 945807735 | 2785 | 2785 | 2785 | 2785 | 0 |
| 337 | 20250121 | 133400 | 945807735 | 2785 | 2785 | 2785 | 2785 | 2042 |
| 338 | 20250121 | 133300 | 940120765 | 2785 | 2780 | 2785 | 2780 | 879 |
| 339 | 20250121 | 133200 | 937675200 | 2780 | 2785 | 2785 | 2775 | 3642 |
| 340 | 20250121 | 133100 | 927543590 | 2785 | 2785 | 2785 | 2785 | 0 |
| 341 | 20250121 | 133000 | 927543590 | 2785 | 2785 | 2785 | 2785 | 527 |
| 342 | 20250121 | 132900 | 926075895 | 2785 | 2790 | 2790 | 2785 | 1050 |
| 343 | 20250121 | 132800 | 923151070 | 2785 | 2785 | 2785 | 2785 | 93 |
| 344 | 20250121 | 132700 | 922892065 | 2785 | 2785 | 2785 | 2785 | 234 |
| 345 | 20250121 | 132600 | 922240375 | 2790 | 2790 | 2790 | 2790 | 90 |
| 346 | 20250121 | 132500 | 921989275 | 2790 | 2790 | 2790 | 2790 | 209 |
| 347 | 20250121 | 132400 | 921406165 | 2790 | 2790 | 2790 | 2790 | 525 |
| 348 | 20250121 | 132300 | 919941415 | 2795 | 2795 | 2795 | 2795 | 279 |
| 349 | 20250121 | 132200 | 919161610 | 2795 | 2795 | 2795 | 2795 | 53 |
| 350 | 20250121 | 132100 | 919013475 | 2800 | 2800 | 2800 | 2800 | 19 |
| 351 | 20250121 | 132000 | 918960275 | 2800 | 2805 | 2805 | 2795 | 35 |
| 352 | 20250121 | 131900 | 918862325 | 2795 | 2805 | 2805 | 2795 | 323 |
| 353 | 20250121 | 131800 | 917958410 | 2810 | 2810 | 2810 | 2810 | 400 |
| 354 | 20250121 | 131700 | 916834410 | 2810 | 2800 | 2810 | 2795 | 318 |
| 355 | 20250121 | 131600 | 915944040 | 2795 | 2795 | 2795 | 2795 | 65 |
| 356 | 20250121 | 131500 | 915762365 | 2795 | 2795 | 2795 | 2795 | 47 |
| 357 | 20250121 | 131400 | 915631000 | 2810 | 2800 | 2810 | 2790 | 5 |
| 358 | 20250121 | 131300 | 915617000 | 2810 | 2810 | 2810 | 2810 | 1 |
| 359 | 20250121 | 131200 | 915614190 | 2800 | 2800 | 2815 | 2785 | 14313 |
| 360 | 20250121 | 131100 | 875433105 | 2800 | 2800 | 2800 | 2800 | 100 |
| 361 | 20250121 | 131000 | 875153105 | 2800 | 2785 | 2800 | 2780 | 12697 |
| 362 | 20250121 | 130900 | 839628425 | 2785 | 2780 | 2785 | 2780 | 40 |
| 363 | 20250121 | 130800 | 839517150 | 2780 | 2780 | 2780 | 2780 | 0 |
| 364 | 20250121 | 130700 | 839517150 | 2780 | 2780 | 2780 | 2780 | 60 |
| 365 | 20250121 | 130600 | 839350350 | 2780 | 2775 | 2780 | 2775 | 291 |
| 366 | 20250121 | 130500 | 838542810 | 2775 | 2775 | 2780 | 2765 | 5017 |
| 367 | 20250121 | 130400 | 824622255 | 2775 | 2775 | 2775 | 2775 | 0 |
| 368 | 20250121 | 130300 | 824622255 | 2775 | 2780 | 2780 | 2775 | 268 |
| 369 | 20250121 | 130200 | 823878405 | 2780 | 2775 | 2780 | 2775 | 249 |
| 370 | 20250121 | 130100 | 823187405 | 2775 | 2775 | 2775 | 2775 | 0 |
| 371 | 20250121 | 130000 | 823187405 | 2775 | 2775 | 2775 | 2775 | 0 |
| 372 | 20250121 | 125900 | 823187405 | 2775 | 2775 | 2775 | 2775 | 249 |
| 373 | 20250121 | 125800 | 822496430 | 2775 | 2775 | 2775 | 2775 | 6 |
| 374 | 20250121 | 125700 | 822479780 | 2775 | 2790 | 2790 | 2775 | 6355 |
| 375 | 20250121 | 125600 | 804774145 | 2790 | 2800 | 2800 | 2790 | 128 |
| 376 | 20250121 | 125500 | 804416805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 377 | 20250121 | 125400 | 804416805 | 2800 | 2800 | 2800 | 2800 | 1 |
| 378 | 20250121 | 125300 | 804414005 | 2800 | 2800 | 2800 | 2800 | 0 |
| 379 | 20250121 | 125200 | 804414005 | 2800 | 2800 | 2800 | 2800 | 1 |
| 380 | 20250121 | 125100 | 804411205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 381 | 20250121 | 125000 | 804411205 | 2790 | 2800 | 2800 | 2790 | 115 |
| 382 | 20250121 | 124900 | 804090345 | 2790 | 2790 | 2790 | 2790 | 115 |
| 383 | 20250121 | 124800 | 803769495 | 2800 | 2800 | 2800 | 2795 | 104 |
| 384 | 20250121 | 124700 | 803478785 | 2790 | 2790 | 2790 | 2790 | 6 |
| 385 | 20250121 | 124600 | 803462045 | 2790 | 2790 | 2790 | 2790 | 1 |
| 386 | 20250121 | 124500 | 803459255 | 2790 | 2790 | 2790 | 2790 | 38 |
| 387 | 20250121 | 124400 | 803353235 | 2790 | 2790 | 2800 | 2790 | 571 |
| 388 | 20250121 | 124300 | 801760085 | 2790 | 2795 | 2795 | 2790 | 212 |
| 389 | 20250121 | 124200 | 801167560 | 2800 | 2800 | 2800 | 2800 | 2 |
| 390 | 20250121 | 124100 | 801161960 | 2800 | 2800 | 2800 | 2800 | 1 |
| 391 | 20250121 | 124000 | 801159160 | 2800 | 2800 | 2800 | 2800 | 507 |
| 392 | 20250121 | 123900 | 799739560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 393 | 20250121 | 123800 | 799739560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 394 | 20250121 | 123700 | 799739560 | 2800 | 2800 | 2800 | 2800 | 4 |
| 395 | 20250121 | 123600 | 799728360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 396 | 20250121 | 123500 | 799728360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 397 | 20250121 | 123400 | 799728360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 398 | 20250121 | 123300 | 799728360 | 2800 | 2790 | 2800 | 2790 | 24 |
| 399 | 20250121 | 123200 | 799661350 | 2790 | 2800 | 2800 | 2790 | 571 |
| 400 | 20250121 | 123100 | 798067170 | 2800 | 2800 | 2800 | 2800 | 1 |
| 401 | 20250121 | 123000 | 798064370 | 2800 | 2795 | 2800 | 2795 | 500 |
| 402 | 20250121 | 122900 | 796664705 | 2795 | 2795 | 2795 | 2795 | 27 |
| 403 | 20250121 | 122800 | 796589240 | 2800 | 2800 | 2800 | 2790 | 1234 |
| 404 | 20250121 | 122700 | 793134800 | 2800 | 2800 | 2800 | 2800 | 43 |
| 405 | 20250121 | 122600 | 793014400 | 2790 | 2800 | 2800 | 2790 | 13 |
| 406 | 20250121 | 122500 | 792978120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 407 | 20250121 | 122400 | 792978120 | 2800 | 2800 | 2800 | 2800 | 40 |
| 408 | 20250121 | 122300 | 792866120 | 2800 | 2795 | 2800 | 2790 | 3367 |
| 409 | 20250121 | 122200 | 783470925 | 2795 | 2795 | 2795 | 2795 | 55 |
| 410 | 20250121 | 122100 | 783317200 | 2800 | 2800 | 2800 | 2800 | 1 |
| 411 | 20250121 | 122000 | 783314400 | 2800 | 2800 | 2800 | 2800 | 30 |
| 412 | 20250121 | 121900 | 783230400 | 2805 | 2805 | 2805 | 2805 | 0 |
| 413 | 20250121 | 121800 | 783230400 | 2805 | 2805 | 2805 | 2805 | 0 |
| 414 | 20250121 | 121700 | 783230400 | 2805 | 2805 | 2805 | 2805 | 35 |
| 415 | 20250121 | 121600 | 783132225 | 2805 | 2800 | 2805 | 2800 | 268 |
| 416 | 20250121 | 121500 | 782381170 | 2800 | 2800 | 2800 | 2800 | 130 |
| 417 | 20250121 | 121400 | 782017170 | 2805 | 2805 | 2805 | 2805 | 7 |
| 418 | 20250121 | 121300 | 781997535 | 2805 | 2795 | 2805 | 2795 | 571 |
| 419 | 20250121 | 121200 | 780401580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 420 | 20250121 | 121100 | 780401580 | 2805 | 2805 | 2810 | 2805 | 532 |
| 421 | 20250121 | 121000 | 778908110 | 2810 | 2810 | 2810 | 2810 | 500 |
| 422 | 20250121 | 120900 | 777503110 | 2810 | 2810 | 2810 | 2810 | 1 |
| 423 | 20250121 | 120800 | 777500300 | 2805 | 2805 | 2810 | 2805 | 1559 |
| 424 | 20250121 | 120700 | 773121305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 425 | 20250121 | 120600 | 773121305 | 2810 | 2795 | 2810 | 2795 | 199 |
| 426 | 20250121 | 120500 | 772565085 | 2795 | 2805 | 2805 | 2795 | 1229 |
| 427 | 20250121 | 120400 | 769121080 | 2805 | 2810 | 2810 | 2805 | 860 |
| 428 | 20250121 | 120300 | 766705135 | 2805 | 2805 | 2805 | 2805 | 2539 |
| 429 | 20250121 | 120200 | 759583240 | 2810 | 2810 | 2810 | 2810 | 0 |
| 430 | 20250121 | 120100 | 759583240 | 2810 | 2810 | 2810 | 2810 | 1 |
| 431 | 20250121 | 120000 | 759580430 | 2795 | 2810 | 2810 | 2795 | 522 |
| 432 | 20250121 | 115900 | 758121175 | 2800 | 2800 | 2800 | 2795 | 3511 |
| 433 | 20250121 | 115800 | 748291140 | 2800 | 2800 | 2800 | 2800 | 288 |
| 434 | 20250121 | 115700 | 747484740 | 2810 | 2810 | 2810 | 2800 | 1884 |
| 435 | 20250121 | 115600 | 742191880 | 2810 | 2810 | 2810 | 2810 | 1124 |
| 436 | 20250121 | 115500 | 739033440 | 2815 | 2810 | 2815 | 2810 | 235 |
| 437 | 20250121 | 115400 | 738372580 | 2810 | 2815 | 2825 | 2810 | 4816 |
| 438 | 20250121 | 115300 | 724805605 | 2820 | 2805 | 2820 | 2800 | 21147 |
| 439 | 20250121 | 115200 | 665332950 | 2805 | 2800 | 2805 | 2800 | 603 |
| 440 | 20250121 | 115100 | 663641550 | 2800 | 2800 | 2805 | 2800 | 12335 |
| 441 | 20250121 | 115000 | 629061875 | 2800 | 2795 | 2800 | 2795 | 14203 |
| 442 | 20250121 | 114900 | 589297950 | 2795 | 2785 | 2795 | 2785 | 473 |
| 443 | 20250121 | 114800 | 587979645 | 2785 | 2785 | 2785 | 2785 | 116 |
| 444 | 20250121 | 114700 | 587656585 | 2785 | 2775 | 2795 | 2770 | 10897 |
| 445 | 20250121 | 114600 | 557300165 | 2780 | 2780 | 2780 | 2780 | 200 |
| 446 | 20250121 | 114500 | 556744165 | 2780 | 2770 | 2780 | 2770 | 63 |
| 447 | 20250121 | 114400 | 556569645 | 2775 | 2775 | 2775 | 2770 | 393 |
| 448 | 20250121 | 114300 | 555479095 | 2775 | 2780 | 2780 | 2775 | 46 |
| 449 | 20250121 | 114200 | 555351360 | 2780 | 2780 | 2785 | 2780 | 99 |
| 450 | 20250121 | 114100 | 555076105 | 2780 | 2785 | 2785 | 2780 | 250 |
| 451 | 20250121 | 114000 | 554380385 | 2785 | 2785 | 2785 | 2785 | 105 |
| 452 | 20250121 | 113900 | 554087960 | 2780 | 2780 | 2780 | 2780 | 521 |
| 453 | 20250121 | 113800 | 552639580 | 2785 | 2790 | 2790 | 2785 | 2135 |
| 454 | 20250121 | 113700 | 546683965 | 2790 | 2790 | 2790 | 2790 | 100 |
| 455 | 20250121 | 113600 | 546404965 | 2790 | 2790 | 2790 | 2790 | 1 |
| 456 | 20250121 | 113500 | 546402175 | 2785 | 2785 | 2785 | 2785 | 183 |
| 457 | 20250121 | 113400 | 545892520 | 2785 | 2785 | 2785 | 2785 | 32 |
| 458 | 20250121 | 113300 | 545803400 | 2785 | 2795 | 2795 | 2785 | 735 |
| 459 | 20250121 | 113200 | 543752385 | 2795 | 2795 | 2795 | 2795 | 437 |
| 460 | 20250121 | 113100 | 542530970 | 2795 | 2790 | 2795 | 2790 | 154 |
| 461 | 20250121 | 113000 | 542101300 | 2790 | 2790 | 2790 | 2790 | 11 |
| 462 | 20250121 | 112900 | 542070610 | 2795 | 2790 | 2795 | 2790 | 122 |
| 463 | 20250121 | 112800 | 541730185 | 2795 | 2800 | 2800 | 2795 | 26 |
| 464 | 20250121 | 112700 | 541657465 | 2800 | 2805 | 2805 | 2800 | 1632 |
| 465 | 20250121 | 112600 | 537080415 | 2805 | 2805 | 2805 | 2800 | 2368 |
| 466 | 20250121 | 112500 | 530439215 | 2805 | 2795 | 2805 | 2775 | 8391 |
| 467 | 20250121 | 112400 | 506942790 | 2800 | 2795 | 2800 | 2795 | 398 |
| 468 | 20250121 | 112300 | 505830375 | 2795 | 2790 | 2805 | 2790 | 6542 |
| 469 | 20250121 | 112200 | 487522170 | 2790 | 2790 | 2810 | 2790 | 22610 |
| 470 | 20250121 | 112100 | 424278570 | 2790 | 2785 | 2795 | 2785 | 7088 |
| 471 | 20250121 | 112000 | 404487240 | 2785 | 2765 | 2785 | 2755 | 11169 |
| 472 | 20250121 | 111900 | 373471670 | 2765 | 2760 | 2770 | 2760 | 1414 |
| 473 | 20250121 | 111800 | 369556210 | 2760 | 2755 | 2760 | 2740 | 4669 |
| 474 | 20250121 | 111700 | 356675890 | 2755 | 2745 | 2755 | 2745 | 1128 |
| 475 | 20250121 | 111600 | 353568440 | 2745 | 2745 | 2745 | 2745 | 0 |
| 476 | 20250121 | 111500 | 353568440 | 2745 | 2745 | 2745 | 2745 | 0 |
| 477 | 20250121 | 111400 | 353568440 | 2745 | 2730 | 2750 | 2730 | 5581 |
| 478 | 20250121 | 111300 | 338242775 | 2730 | 2730 | 2730 | 2730 | 362 |
| 479 | 20250121 | 111200 | 337254515 | 2730 | 2730 | 2730 | 2730 | 104 |
| 480 | 20250121 | 111100 | 336970595 | 2730 | 2730 | 2730 | 2730 | 0 |
| 481 | 20250121 | 111000 | 336970595 | 2730 | 2730 | 2730 | 2730 | 119 |
| 482 | 20250121 | 110900 | 336645725 | 2730 | 2740 | 2740 | 2730 | 615 |
| 483 | 20250121 | 110800 | 334966405 | 2740 | 2740 | 2740 | 2740 | 0 |
| 484 | 20250121 | 110700 | 334966405 | 2740 | 2740 | 2740 | 2740 | 0 |
| 485 | 20250121 | 110600 | 334966405 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 486 | 20250121 | 110500 | 332226405 | 2740 | 2740 | 2740 | 2740 | 1 |
| 487 | 20250121 | 110400 | 332223665 | 2735 | 2735 | 2735 | 2735 | 6 |
| 488 | 20250121 | 110300 | 332207255 | 2735 | 2735 | 2735 | 2735 | 0 |
| 489 | 20250121 | 110200 | 332207255 | 2735 | 2730 | 2735 | 2730 | 6075 |
| 490 | 20250121 | 110100 | 315622455 | 2730 | 2730 | 2730 | 2730 | 295 |
| 491 | 20250121 | 110000 | 314817105 | 2735 | 2735 | 2735 | 2735 | 446 |
| 492 | 20250121 | 105900 | 313597295 | 2740 | 2740 | 2740 | 2740 | 93 |
| 493 | 20250121 | 105800 | 313342475 | 2740 | 2740 | 2740 | 2740 | 0 |
| 494 | 20250121 | 105700 | 313342475 | 2740 | 2740 | 2740 | 2740 | 30 |
| 495 | 20250121 | 105600 | 313260275 | 2740 | 2740 | 2740 | 2740 | 0 |
| 496 | 20250121 | 105500 | 313260275 | 2740 | 2740 | 2740 | 2740 | 160 |
| 497 | 20250121 | 105400 | 312821875 | 2735 | 2730 | 2740 | 2730 | 422 |
| 498 | 20250121 | 105300 | 311665995 | 2730 | 2730 | 2730 | 2730 | 52 |
| 499 | 20250121 | 105200 | 311524035 | 2725 | 2725 | 2725 | 2725 | 86 |
| 500 | 20250121 | 105100 | 311289685 | 2730 | 2730 | 2735 | 2730 | 1233 |
| 501 | 20250121 | 105000 | 307923315 | 2735 | 2735 | 2735 | 2735 | 1 |
| 502 | 20250121 | 104900 | 307920580 | 2730 | 2730 | 2730 | 2730 | 0 |
| 503 | 20250121 | 104800 | 307920580 | 2730 | 2730 | 2730 | 2730 | 563 |
| 504 | 20250121 | 104700 | 306383590 | 2730 | 2730 | 2730 | 2730 | 0 |
| 505 | 20250121 | 104600 | 306383590 | 2730 | 2730 | 2730 | 2730 | 639 |
| 506 | 20250121 | 104500 | 304639120 | 2730 | 2730 | 2730 | 2730 | 0 |
| 507 | 20250121 | 104400 | 304639120 | 2730 | 2735 | 2735 | 2730 | 63 |
| 508 | 20250121 | 104300 | 304467100 | 2740 | 2740 | 2740 | 2740 | 1 |
| 509 | 20250121 | 104200 | 304464360 | 2730 | 2730 | 2730 | 2730 | 1 |
| 510 | 20250121 | 104100 | 304461630 | 2730 | 2730 | 2730 | 2730 | 37 |
| 511 | 20250121 | 104000 | 304360620 | 2745 | 2745 | 2745 | 2745 | 4 |
| 512 | 20250121 | 103900 | 304349640 | 2745 | 2745 | 2745 | 2745 | 0 |
| 513 | 20250121 | 103800 | 304349640 | 2745 | 2735 | 2745 | 2730 | 1757 |
| 514 | 20250121 | 103700 | 299547900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 515 | 20250121 | 103600 | 299547900 | 2750 | 2750 | 2750 | 2750 | 1 |
| 516 | 20250121 | 103500 | 299545150 | 2730 | 2745 | 2745 | 2730 | 2935 |
| 517 | 20250121 | 103400 | 291495865 | 2745 | 2745 | 2745 | 2745 | 1 |
| 518 | 20250121 | 103300 | 291493120 | 2745 | 2745 | 2745 | 2745 | 1357 |
| 519 | 20250121 | 103200 | 287768155 | 2745 | 2745 | 2745 | 2745 | 50 |
| 520 | 20250121 | 103100 | 287630905 | 2745 | 2745 | 2745 | 2745 | 1 |
| 521 | 20250121 | 103000 | 287628160 | 2750 | 2750 | 2750 | 2750 | 0 |
| 522 | 20250121 | 102900 | 287628160 | 2750 | 2750 | 2750 | 2750 | 3 |
| 523 | 20250121 | 102800 | 287619910 | 2750 | 2745 | 2750 | 2745 | 43 |
| 524 | 20250121 | 102700 | 287501705 | 2745 | 2740 | 2745 | 2740 | 927 |
| 525 | 20250121 | 102600 | 284961270 | 2740 | 2740 | 2740 | 2740 | 1 |
| 526 | 20250121 | 102500 | 284958530 | 2740 | 2725 | 2740 | 2725 | 1012 |
| 527 | 20250121 | 102400 | 282185790 | 2725 | 2730 | 2730 | 2725 | 3441 |
| 528 | 20250121 | 102300 | 272793505 | 2740 | 2750 | 2750 | 2730 | 9681 |
| 529 | 20250121 | 102200 | 246262215 | 2750 | 2750 | 2750 | 2750 | 50 |
| 530 | 20250121 | 102100 | 246124715 | 2750 | 2750 | 2750 | 2750 | 25 |
| 531 | 20250121 | 102000 | 246055965 | 2750 | 2750 | 2750 | 2750 | 142 |
| 532 | 20250121 | 101900 | 245665465 | 2755 | 2755 | 2755 | 2755 | 38 |
| 533 | 20250121 | 101800 | 245560775 | 2750 | 2760 | 2760 | 2750 | 439 |
| 534 | 20250121 | 101700 | 244353320 | 2760 | 2760 | 2760 | 2760 | 10 |
| 535 | 20250121 | 101600 | 244325720 | 2750 | 2750 | 2750 | 2750 | 664 |
| 536 | 20250121 | 101500 | 242499720 | 2750 | 2750 | 2750 | 2750 | 0 |
| 537 | 20250121 | 101400 | 242499720 | 2750 | 2750 | 2750 | 2750 | 57 |
| 538 | 20250121 | 101300 | 242342970 | 2750 | 2755 | 2755 | 2745 | 1149 |
| 539 | 20250121 | 101200 | 239183660 | 2755 | 2755 | 2755 | 2755 | 454 |
| 540 | 20250121 | 101100 | 237932890 | 2755 | 2745 | 2755 | 2745 | 898 |
| 541 | 20250121 | 101000 | 235463185 | 2745 | 2745 | 2745 | 2740 | 156 |
| 542 | 20250121 | 100900 | 235034980 | 2740 | 2740 | 2740 | 2740 | 844 |
| 543 | 20250121 | 100800 | 232722420 | 2740 | 2740 | 2740 | 2740 | 6 |
| 544 | 20250121 | 100700 | 232705980 | 2740 | 2740 | 2740 | 2740 | 114 |
| 545 | 20250121 | 100600 | 232393620 | 2740 | 2740 | 2740 | 2740 | 2 |
| 546 | 20250121 | 100500 | 232388140 | 2740 | 2740 | 2740 | 2740 | 4 |
| 547 | 20250121 | 100400 | 232377180 | 2725 | 2740 | 2740 | 2725 | 2235 |
| 548 | 20250121 | 100300 | 226278045 | 2740 | 2740 | 2740 | 2740 | 2 |
| 549 | 20250121 | 100200 | 226272565 | 2745 | 2740 | 2745 | 2735 | 757 |
| 550 | 20250121 | 100100 | 224198520 | 2740 | 2745 | 2745 | 2740 | 669 |
| 551 | 20250121 | 100000 | 222365280 | 2745 | 2745 | 2750 | 2740 | 1175 |
| 552 | 20250121 | 095900 | 219140695 | 2755 | 2740 | 2755 | 2740 | 646 |
| 553 | 20250121 | 095800 | 217370640 | 2740 | 2740 | 2740 | 2740 | 46 |
| 554 | 20250121 | 095700 | 217244600 | 2740 | 2740 | 2740 | 2740 | 32 |
| 555 | 20250121 | 095600 | 217156920 | 2740 | 2735 | 2740 | 2735 | 148 |
| 556 | 20250121 | 095500 | 216751415 | 2730 | 2730 | 2730 | 2730 | 1 |
| 557 | 20250121 | 095400 | 216748685 | 2730 | 2740 | 2740 | 2725 | 5642 |
| 558 | 20250121 | 095300 | 201324190 | 2740 | 2740 | 2740 | 2740 | 20 |
| 559 | 20250121 | 095200 | 201269390 | 2740 | 2740 | 2740 | 2740 | 12 |
| 560 | 20250121 | 095100 | 201236510 | 2740 | 2740 | 2740 | 2740 | 1 |
| 561 | 20250121 | 095000 | 201233770 | 2740 | 2740 | 2740 | 2740 | 229 |
| 562 | 20250121 | 094900 | 200606310 | 2740 | 2740 | 2740 | 2740 | 0 |
| 563 | 20250121 | 094800 | 200606310 | 2740 | 2740 | 2740 | 2740 | 542 |
| 564 | 20250121 | 094700 | 199121230 | 2740 | 2755 | 2755 | 2740 | 1366 |
| 565 | 20250121 | 094600 | 195359640 | 2755 | 2755 | 2755 | 2755 | 129 |
| 566 | 20250121 | 094500 | 195004245 | 2755 | 2740 | 2755 | 2740 | 247 |
| 567 | 20250121 | 094400 | 194325730 | 2735 | 2750 | 2755 | 2735 | 4600 |
| 568 | 20250121 | 094300 | 181664120 | 2750 | 2750 | 2750 | 2735 | 5687 |
| 569 | 20250121 | 094200 | 166083265 | 2750 | 2750 | 2750 | 2750 | 1365 |
| 570 | 20250121 | 094100 | 162329515 | 2740 | 2740 | 2740 | 2740 | 242 |
| 571 | 20250121 | 094000 | 161666435 | 2735 | 2735 | 2735 | 2735 | 0 |
| 572 | 20250121 | 093900 | 161666435 | 2735 | 2745 | 2745 | 2735 | 16465 |
| 573 | 20250121 | 093800 | 116557640 | 2745 | 2745 | 2745 | 2745 | 105 |
| 574 | 20250121 | 093700 | 116269415 | 2745 | 2745 | 2745 | 2745 | 350 |
| 575 | 20250121 | 093600 | 115308665 | 2750 | 2750 | 2750 | 2750 | 46 |
| 576 | 20250121 | 093500 | 115182165 | 2750 | 2750 | 2750 | 2740 | 130 |
| 577 | 20250121 | 093400 | 114825915 | 2740 | 2740 | 2740 | 2740 | 4 |
| 578 | 20250121 | 093300 | 114814955 | 2740 | 2745 | 2745 | 2740 | 475 |
| 579 | 20250121 | 093200 | 113513320 | 2745 | 2745 | 2745 | 2745 | 4 |
| 580 | 20250121 | 093100 | 113502340 | 2745 | 2745 | 2745 | 2745 | 50 |
| 581 | 20250121 | 093000 | 113365090 | 2740 | 2745 | 2745 | 2740 | 1839 |
| 582 | 20250121 | 092900 | 108326215 | 2740 | 2745 | 2745 | 2740 | 2457 |
| 583 | 20250121 | 092800 | 101582705 | 2745 | 2745 | 2745 | 2745 | 0 |
| 584 | 20250121 | 092700 | 101582705 | 2745 | 2745 | 2745 | 2745 | 26 |
| 585 | 20250121 | 092600 | 101511335 | 2740 | 2740 | 2740 | 2735 | 1184 |
| 586 | 20250121 | 092500 | 98272500 | 2735 | 2750 | 2750 | 2735 | 7949 |
| 587 | 20250121 | 092400 | 76483355 | 2745 | 2745 | 2745 | 2745 | 1058 |
| 588 | 20250121 | 092300 | 73579145 | 2750 | 2750 | 2750 | 2745 | 277 |
| 589 | 20250121 | 092200 | 72818570 | 2755 | 2750 | 2755 | 2745 | 361 |
| 590 | 20250121 | 092100 | 71826345 | 2750 | 2750 | 2750 | 2750 | 52 |
| 591 | 20250121 | 092000 | 71683345 | 2750 | 2750 | 2750 | 2750 | 5 |
| 592 | 20250121 | 091900 | 71669595 | 2755 | 2755 | 2755 | 2755 | 659 |
| 593 | 20250121 | 091800 | 69854050 | 2755 | 2750 | 2780 | 2750 | 1992 |
| 594 | 20250121 | 091700 | 64347500 | 2750 | 2745 | 2750 | 2745 | 501 |
| 595 | 20250121 | 091600 | 62969755 | 2745 | 2745 | 2750 | 2745 | 673 |
| 596 | 20250121 | 091500 | 61122265 | 2745 | 2750 | 2750 | 2745 | 2705 |
| 597 | 20250121 | 091400 | 53683950 | 2755 | 2755 | 2755 | 2755 | 101 |
| 598 | 20250121 | 091300 | 53405695 | 2750 | 2750 | 2750 | 2750 | 340 |
| 599 | 20250121 | 091200 | 52470695 | 2750 | 2750 | 2750 | 2750 | 3155 |
| 600 | 20250121 | 091100 | 43794445 | 2755 | 2745 | 2755 | 2745 | 440 |
| 601 | 20250121 | 091000 | 42582675 | 2745 | 2750 | 2750 | 2745 | 50 |
| 602 | 20250121 | 090900 | 42445290 | 2740 | 2740 | 2740 | 2735 | 2749 |
| 603 | 20250121 | 090800 | 34914665 | 2740 | 2755 | 2755 | 2740 | 2148 |
| 604 | 20250121 | 090700 | 29024575 | 2755 | 2755 | 2755 | 2755 | 10 |
| 605 | 20250121 | 090600 | 28997025 | 2755 | 2735 | 2755 | 2730 | 2713 |
| 606 | 20250121 | 090500 | 21573850 | 2730 | 2735 | 2735 | 2730 | 597 |
| 607 | 20250121 | 090400 | 19942040 | 2735 | 2740 | 2740 | 2730 | 687 |
| 608 | 20250121 | 090300 | 18063410 | 2740 | 2735 | 2740 | 2735 | 4038 |
| 609 | 20250121 | 090200 | 7010075 | 2735 | 2720 | 2735 | 2720 | 589 |
| 610 | 20250121 | 090100 | 5407980 | 2720 | 2730 | 2730 | 2720 | 1276 |
| 611 | 20250121 | 090000 | 1937220 | 2730 | 2745 | 2745 | 2730 | 706 |