28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 3 | 20250117 | 184100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 4 | 20250117 | 184000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 5 | 20250117 | 183900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 6 | 20250117 | 183800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 7 | 20250117 | 183700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 8 | 20250117 | 183600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 9 | 20250117 | 183500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 10 | 20250117 | 183400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 11 | 20250117 | 183300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 12 | 20250117 | 183200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 13 | 20250117 | 183100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 14 | 20250117 | 183000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 15 | 20250117 | 182900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 16 | 20250117 | 182800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 17 | 20250117 | 182700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 18 | 20250117 | 182600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 19 | 20250117 | 182500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 20 | 20250117 | 182400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 21 | 20250117 | 182300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 22 | 20250117 | 182200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 23 | 20250117 | 182100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 24 | 20250117 | 182000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 25 | 20250117 | 181900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 26 | 20250117 | 181800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 27 | 20250117 | 181700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 28 | 20250117 | 181600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 29 | 20250117 | 181500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 30 | 20250117 | 181400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 31 | 20250117 | 181300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 32 | 20250117 | 181200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 33 | 20250117 | 181100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 34 | 20250117 | 181000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 35 | 20250117 | 180900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 36 | 20250117 | 180800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 37 | 20250117 | 180700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 38 | 20250117 | 180600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 39 | 20250117 | 180500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 40 | 20250117 | 180400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 41 | 20250117 | 180300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 42 | 20250117 | 180200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 43 | 20250117 | 180100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 44 | 20250117 | 180000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 45 | 20250117 | 175900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 46 | 20250117 | 175800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 47 | 20250117 | 175700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 48 | 20250117 | 175600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 49 | 20250117 | 175500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 50 | 20250117 | 175400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 51 | 20250117 | 175300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 52 | 20250117 | 175200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 53 | 20250117 | 175100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 54 | 20250117 | 175000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 55 | 20250117 | 174900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 56 | 20250117 | 174800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 57 | 20250117 | 174700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 58 | 20250117 | 174600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 59 | 20250117 | 174500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 60 | 20250117 | 174400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 61 | 20250117 | 174300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 62 | 20250117 | 174200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 63 | 20250117 | 174100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 64 | 20250117 | 174000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 65 | 20250117 | 173900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 66 | 20250117 | 173800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 67 | 20250117 | 173700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 68 | 20250117 | 173600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 69 | 20250117 | 173500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 70 | 20250117 | 173400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 71 | 20250117 | 173300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 72 | 20250117 | 173200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 73 | 20250117 | 173100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 74 | 20250117 | 173000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 75 | 20250117 | 172900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 76 | 20250117 | 172800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 77 | 20250117 | 172700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 78 | 20250117 | 172600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 79 | 20250117 | 172500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 80 | 20250117 | 172400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 81 | 20250117 | 172300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 82 | 20250117 | 172200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 83 | 20250117 | 172100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 84 | 20250117 | 172000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 85 | 20250117 | 171900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 86 | 20250117 | 171800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 87 | 20250117 | 171700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 88 | 20250117 | 171600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 89 | 20250117 | 171500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 90 | 20250117 | 171400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 91 | 20250117 | 171300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 92 | 20250117 | 171200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 93 | 20250117 | 171100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 94 | 20250117 | 171000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 95 | 20250117 | 170900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 96 | 20250117 | 170800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 97 | 20250117 | 170700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 98 | 20250117 | 170600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 99 | 20250117 | 170500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 100 | 20250117 | 170400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 101 | 20250117 | 170300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 102 | 20250117 | 170200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 103 | 20250117 | 170100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 104 | 20250117 | 170000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 105 | 20250117 | 165900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 106 | 20250117 | 165800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 107 | 20250117 | 165700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 108 | 20250117 | 165600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 109 | 20250117 | 165500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 110 | 20250117 | 165400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 111 | 20250117 | 165300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 112 | 20250117 | 165200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 113 | 20250117 | 165100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 114 | 20250117 | 165000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 115 | 20250117 | 164900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 116 | 20250117 | 164800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 117 | 20250117 | 164700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 118 | 20250117 | 164600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 119 | 20250117 | 164500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 120 | 20250117 | 164400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 121 | 20250117 | 164300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 122 | 20250117 | 164200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 123 | 20250117 | 164100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 124 | 20250117 | 164000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 125 | 20250117 | 163900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 126 | 20250117 | 163800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 127 | 20250117 | 163700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 128 | 20250117 | 163600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 129 | 20250117 | 163500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 130 | 20250117 | 163400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 131 | 20250117 | 163300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 132 | 20250117 | 163200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 133 | 20250117 | 163100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 134 | 20250117 | 163000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 135 | 20250117 | 162900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 136 | 20250117 | 162800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 137 | 20250117 | 162700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 138 | 20250117 | 162600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 139 | 20250117 | 162500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 140 | 20250117 | 162400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 141 | 20250117 | 162300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 142 | 20250117 | 162200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 143 | 20250117 | 162100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 144 | 20250117 | 162000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 145 | 20250117 | 161900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 146 | 20250117 | 161800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 147 | 20250117 | 161700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 148 | 20250117 | 161600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 149 | 20250117 | 161500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 150 | 20250117 | 161400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 151 | 20250117 | 161300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 152 | 20250117 | 161200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 153 | 20250117 | 161100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 154 | 20250117 | 161000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 155 | 20250117 | 160900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 156 | 20250117 | 160800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 157 | 20250117 | 160700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 158 | 20250117 | 160600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 159 | 20250117 | 160500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 160 | 20250117 | 160400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 161 | 20250117 | 160300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 162 | 20250117 | 160200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 163 | 20250117 | 160100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 164 | 20250117 | 160000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 165 | 20250117 | 155900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 166 | 20250117 | 155800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 167 | 20250117 | 155700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 168 | 20250117 | 155600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 169 | 20250117 | 155500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 170 | 20250117 | 155400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 171 | 20250117 | 155300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 172 | 20250117 | 155200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 173 | 20250117 | 155100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 174 | 20250117 | 155000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 175 | 20250117 | 154900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 176 | 20250117 | 154800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 177 | 20250117 | 154700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 178 | 20250117 | 154600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 179 | 20250117 | 154500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 180 | 20250117 | 154400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 181 | 20250117 | 154300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 182 | 20250117 | 154200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 183 | 20250117 | 154100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 184 | 20250117 | 154000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 185 | 20250117 | 153900 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 186 | 20250117 | 153800 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 187 | 20250117 | 153700 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 188 | 20250117 | 153600 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 189 | 20250117 | 153500 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 190 | 20250117 | 153400 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 191 | 20250117 | 153300 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 192 | 20250117 | 153200 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 193 | 20250117 | 153100 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 0 |
| 194 | 20250117 | 153000 | 1487401915 | 2660 | 2660 | 2660 | 2660 | 3703 |
| 195 | 20250117 | 152900 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20250117 | 152800 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20250117 | 152700 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20250117 | 152600 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20250117 | 152500 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20250117 | 152400 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20250117 | 152300 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20250117 | 152200 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20250117 | 152100 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20250117 | 152000 | 1477551935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20250117 | 151900 | 1477551935 | 2670 | 2665 | 2670 | 2655 | 2197 |
| 206 | 20250117 | 151800 | 1471693965 | 2670 | 2665 | 2670 | 2665 | 1161 |
| 207 | 20250117 | 151700 | 1468597570 | 2670 | 2670 | 2670 | 2665 | 204 |
| 208 | 20250117 | 151600 | 1468053890 | 2665 | 2665 | 2670 | 2665 | 1314 |
| 209 | 20250117 | 151500 | 1464546035 | 2665 | 2660 | 2665 | 2660 | 2050 |
| 210 | 20250117 | 151400 | 1459083285 | 2665 | 2665 | 2665 | 2665 | 0 |
| 211 | 20250117 | 151300 | 1459083285 | 2665 | 2665 | 2665 | 2665 | 1689 |
| 212 | 20250117 | 151200 | 1454582100 | 2660 | 2660 | 2660 | 2655 | 4626 |
| 213 | 20250117 | 151100 | 1442276945 | 2660 | 2670 | 2670 | 2660 | 5609 |
| 214 | 20250117 | 151000 | 1427356995 | 2670 | 2675 | 2675 | 2660 | 2414 |
| 215 | 20250117 | 150900 | 1420915605 | 2670 | 2675 | 2675 | 2670 | 6487 |
| 216 | 20250117 | 150800 | 1403592970 | 2675 | 2675 | 2680 | 2670 | 171 |
| 217 | 20250117 | 150700 | 1403136210 | 2680 | 2675 | 2680 | 2670 | 2322 |
| 218 | 20250117 | 150600 | 1396923320 | 2680 | 2685 | 2685 | 2680 | 270 |
| 219 | 20250117 | 150500 | 1396199650 | 2680 | 2685 | 2685 | 2670 | 3194 |
| 220 | 20250117 | 150400 | 1387636405 | 2685 | 2675 | 2685 | 2675 | 14931 |
| 221 | 20250117 | 150300 | 1347638375 | 2670 | 2655 | 2670 | 2655 | 22084 |
| 222 | 20250117 | 150200 | 1288803055 | 2655 | 2655 | 2655 | 2655 | 368 |
| 223 | 20250117 | 150100 | 1287826015 | 2650 | 2650 | 2655 | 2650 | 1721 |
| 224 | 20250117 | 150000 | 1283265355 | 2645 | 2655 | 2655 | 2645 | 2 |
| 225 | 20250117 | 145900 | 1283260055 | 2645 | 2655 | 2655 | 2645 | 3 |
| 226 | 20250117 | 145800 | 1283252110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20250117 | 145700 | 1283252110 | 2655 | 2650 | 2655 | 2650 | 1451 |
| 228 | 20250117 | 145600 | 1279406955 | 2650 | 2650 | 2650 | 2650 | 175 |
| 229 | 20250117 | 145500 | 1278943205 | 2650 | 2650 | 2650 | 2650 | 1500 |
| 230 | 20250117 | 145400 | 1274968205 | 2650 | 2650 | 2650 | 2645 | 1616 |
| 231 | 20250117 | 145300 | 1270686305 | 2650 | 2645 | 2650 | 2645 | 155 |
| 232 | 20250117 | 145200 | 1270276320 | 2650 | 2645 | 2650 | 2645 | 100 |
| 233 | 20250117 | 145100 | 1270011795 | 2650 | 2650 | 2650 | 2645 | 582 |
| 234 | 20250117 | 145000 | 1268470495 | 2645 | 2640 | 2645 | 2640 | 480 |
| 235 | 20250117 | 144900 | 1267202530 | 2640 | 2640 | 2640 | 2640 | 1246 |
| 236 | 20250117 | 144800 | 1263913090 | 2645 | 2640 | 2645 | 2640 | 891 |
| 237 | 20250117 | 144700 | 1261558340 | 2630 | 2630 | 2630 | 2630 | 0 |
| 238 | 20250117 | 144600 | 1261558340 | 2630 | 2640 | 2640 | 2630 | 5111 |
| 239 | 20250117 | 144500 | 1248104800 | 2650 | 2640 | 2650 | 2640 | 905 |
| 240 | 20250117 | 144400 | 1245710500 | 2635 | 2645 | 2645 | 2635 | 5115 |
| 241 | 20250117 | 144300 | 1232213400 | 2645 | 2645 | 2645 | 2645 | 1 |
| 242 | 20250117 | 144200 | 1232210755 | 2645 | 2645 | 2645 | 2645 | 182 |
| 243 | 20250117 | 144100 | 1231729365 | 2650 | 2645 | 2650 | 2645 | 469 |
| 244 | 20250117 | 144000 | 1230487115 | 2645 | 2650 | 2650 | 2645 | 5310 |
| 245 | 20250117 | 143900 | 1216438700 | 2650 | 2655 | 2655 | 2650 | 1003 |
| 246 | 20250117 | 143800 | 1213775750 | 2655 | 2655 | 2655 | 2655 | 500 |
| 247 | 20250117 | 143700 | 1212448250 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 248 | 20250117 | 143600 | 1209793250 | 2655 | 2650 | 2655 | 2650 | 90 |
| 249 | 20250117 | 143500 | 1209554455 | 2645 | 2645 | 2645 | 2645 | 1 |
| 250 | 20250117 | 143400 | 1209551810 | 2650 | 2655 | 2655 | 2650 | 6 |
| 251 | 20250117 | 143300 | 1209535905 | 2650 | 2650 | 2650 | 2650 | 32 |
| 252 | 20250117 | 143200 | 1209451105 | 2650 | 2650 | 2650 | 2650 | 129 |
| 253 | 20250117 | 143100 | 1209109255 | 2650 | 2650 | 2650 | 2650 | 0 |
| 254 | 20250117 | 143000 | 1209109255 | 2650 | 2650 | 2650 | 2650 | 0 |
| 255 | 20250117 | 142900 | 1209109255 | 2650 | 2650 | 2650 | 2650 | 100 |
| 256 | 20250117 | 142800 | 1208844255 | 2650 | 2650 | 2650 | 2650 | 20 |
| 257 | 20250117 | 142700 | 1208791255 | 2650 | 2650 | 2650 | 2650 | 13 |
| 258 | 20250117 | 142600 | 1208756805 | 2650 | 2650 | 2650 | 2650 | 0 |
| 259 | 20250117 | 142500 | 1208756805 | 2650 | 2650 | 2650 | 2650 | 25 |
| 260 | 20250117 | 142400 | 1208690555 | 2650 | 2650 | 2650 | 2650 | 105 |
| 261 | 20250117 | 142300 | 1208412305 | 2650 | 2650 | 2650 | 2650 | 1 |
| 262 | 20250117 | 142200 | 1208409655 | 2660 | 2650 | 2660 | 2650 | 1002 |
| 263 | 20250117 | 142100 | 1205754340 | 2650 | 2650 | 2650 | 2650 | 23 |
| 264 | 20250117 | 142000 | 1205693390 | 2650 | 2650 | 2650 | 2650 | 371 |
| 265 | 20250117 | 141900 | 1204710240 | 2660 | 2660 | 2660 | 2660 | 355 |
| 266 | 20250117 | 141800 | 1203765940 | 2660 | 2660 | 2660 | 2660 | 2 |
| 267 | 20250117 | 141700 | 1203760620 | 2650 | 2650 | 2650 | 2650 | 0 |
| 268 | 20250117 | 141600 | 1203760620 | 2650 | 2645 | 2660 | 2645 | 288 |
| 269 | 20250117 | 141500 | 1202997385 | 2660 | 2660 | 2660 | 2660 | 2 |
| 270 | 20250117 | 141400 | 1202992065 | 2645 | 2655 | 2660 | 2645 | 526 |
| 271 | 20250117 | 141300 | 1201600770 | 2645 | 2650 | 2650 | 2645 | 124 |
| 272 | 20250117 | 141200 | 1201272370 | 2650 | 2650 | 2650 | 2650 | 61 |
| 273 | 20250117 | 141100 | 1201110720 | 2645 | 2650 | 2650 | 2640 | 2101 |
| 274 | 20250117 | 141000 | 1195553080 | 2645 | 2650 | 2650 | 2645 | 164 |
| 275 | 20250117 | 140900 | 1195119025 | 2650 | 2650 | 2650 | 2650 | 15 |
| 276 | 20250117 | 140800 | 1195079275 | 2650 | 2650 | 2650 | 2650 | 1861 |
| 277 | 20250117 | 140700 | 1190147625 | 2655 | 2655 | 2655 | 2655 | 460 |
| 278 | 20250117 | 140600 | 1188926325 | 2655 | 2655 | 2655 | 2655 | 73 |
| 279 | 20250117 | 140500 | 1188732510 | 2655 | 2655 | 2655 | 2655 | 0 |
| 280 | 20250117 | 140400 | 1188732510 | 2655 | 2655 | 2655 | 2655 | 27 |
| 281 | 20250117 | 140300 | 1188660825 | 2655 | 2660 | 2660 | 2655 | 526 |
| 282 | 20250117 | 140200 | 1187263665 | 2660 | 2655 | 2660 | 2650 | 375 |
| 283 | 20250117 | 140100 | 1186268035 | 2660 | 2655 | 2660 | 2655 | 202 |
| 284 | 20250117 | 140000 | 1185731715 | 2655 | 2665 | 2665 | 2655 | 16966 |
| 285 | 20250117 | 135900 | 1140646410 | 2670 | 2670 | 2670 | 2670 | 0 |
| 286 | 20250117 | 135800 | 1140646410 | 2670 | 2665 | 2670 | 2665 | 5111 |
| 287 | 20250117 | 135700 | 1127025040 | 2675 | 2670 | 2675 | 2670 | 5341 |
| 288 | 20250117 | 135600 | 1112764565 | 2670 | 2675 | 2675 | 2670 | 202 |
| 289 | 20250117 | 135500 | 1112225215 | 2670 | 2670 | 2670 | 2665 | 4867 |
| 290 | 20250117 | 135400 | 1099231160 | 2665 | 2665 | 2665 | 2665 | 1712 |
| 291 | 20250117 | 135300 | 1094668680 | 2665 | 2655 | 2665 | 2655 | 4493 |
| 292 | 20250117 | 135200 | 1082722075 | 2655 | 2660 | 2660 | 2655 | 109 |
| 293 | 20250117 | 135100 | 1082432660 | 2655 | 2655 | 2655 | 2655 | 2172 |
| 294 | 20250117 | 135000 | 1076666000 | 2655 | 2655 | 2655 | 2655 | 1539 |
| 295 | 20250117 | 134900 | 1072579955 | 2660 | 2660 | 2660 | 2660 | 312 |
| 296 | 20250117 | 134800 | 1071750035 | 2660 | 2660 | 2660 | 2660 | 0 |
| 297 | 20250117 | 134700 | 1071750035 | 2660 | 2660 | 2660 | 2660 | 64 |
| 298 | 20250117 | 134600 | 1071579795 | 2665 | 2665 | 2665 | 2665 | 115 |
| 299 | 20250117 | 134500 | 1071273320 | 2665 | 2665 | 2665 | 2665 | 20 |
| 300 | 20250117 | 134400 | 1071220020 | 2665 | 2665 | 2665 | 2665 | 402 |
| 301 | 20250117 | 134300 | 1070148690 | 2665 | 2660 | 2665 | 2660 | 1214 |
| 302 | 20250117 | 134200 | 1066914425 | 2660 | 2660 | 2660 | 2660 | 2 |
| 303 | 20250117 | 134100 | 1066909105 | 2660 | 2660 | 2660 | 2660 | 16 |
| 304 | 20250117 | 134000 | 1066866545 | 2660 | 2660 | 2660 | 2660 | 1004 |
| 305 | 20250117 | 133900 | 1064195905 | 2660 | 2660 | 2660 | 2660 | 3763 |
| 306 | 20250117 | 133800 | 1054186325 | 2660 | 2655 | 2660 | 2655 | 200 |
| 307 | 20250117 | 133700 | 1053654330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 308 | 20250117 | 133600 | 1053654330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 309 | 20250117 | 133500 | 1053654330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 310 | 20250117 | 133400 | 1053654330 | 2660 | 2660 | 2660 | 2660 | 100 |
| 311 | 20250117 | 133300 | 1053388330 | 2660 | 2660 | 2660 | 2660 | 500 |
| 312 | 20250117 | 133200 | 1052058330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 313 | 20250117 | 133100 | 1052058330 | 2660 | 2660 | 2660 | 2660 | 20 |
| 314 | 20250117 | 133000 | 1052005130 | 2660 | 2660 | 2660 | 2660 | 40 |
| 315 | 20250117 | 132900 | 1051898730 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 316 | 20250117 | 132800 | 1049238730 | 2640 | 2650 | 2650 | 2640 | 4545 |
| 317 | 20250117 | 132700 | 1037207510 | 2655 | 2655 | 2655 | 2655 | 546 |
| 318 | 20250117 | 132600 | 1035757880 | 2660 | 2660 | 2660 | 2660 | 0 |
| 319 | 20250117 | 132500 | 1035757880 | 2660 | 2660 | 2660 | 2660 | 20 |
| 320 | 20250117 | 132400 | 1035704680 | 2660 | 2660 | 2660 | 2660 | 0 |
| 321 | 20250117 | 132300 | 1035704680 | 2660 | 2655 | 2660 | 2655 | 889 |
| 322 | 20250117 | 132200 | 1033344365 | 2660 | 2660 | 2660 | 2660 | 0 |
| 323 | 20250117 | 132100 | 1033344365 | 2660 | 2660 | 2660 | 2660 | 2 |
| 324 | 20250117 | 132000 | 1033339045 | 2655 | 2655 | 2655 | 2655 | 1024 |
| 325 | 20250117 | 131900 | 1030620325 | 2655 | 2655 | 2655 | 2655 | 0 |
| 326 | 20250117 | 131800 | 1030620325 | 2655 | 2655 | 2655 | 2655 | 2 |
| 327 | 20250117 | 131700 | 1030615015 | 2650 | 2650 | 2650 | 2650 | 800 |
| 328 | 20250117 | 131600 | 1028495015 | 2650 | 2650 | 2650 | 2650 | 182 |
| 329 | 20250117 | 131500 | 1028012715 | 2650 | 2650 | 2650 | 2650 | 273 |
| 330 | 20250117 | 131400 | 1027289265 | 2645 | 2650 | 2650 | 2645 | 1450 |
| 331 | 20250117 | 131300 | 1023453915 | 2650 | 2640 | 2650 | 2640 | 1194 |
| 332 | 20250117 | 131200 | 1020295950 | 2645 | 2650 | 2650 | 2645 | 8605 |
| 333 | 20250117 | 131100 | 997532580 | 2660 | 2660 | 2660 | 2660 | 0 |
| 334 | 20250117 | 131000 | 997532580 | 2660 | 2660 | 2660 | 2660 | 4 |
| 335 | 20250117 | 130900 | 997521940 | 2650 | 2655 | 2660 | 2650 | 86 |
| 336 | 20250117 | 130800 | 997294025 | 2665 | 2665 | 2665 | 2665 | 0 |
| 337 | 20250117 | 130700 | 997294025 | 2665 | 2665 | 2665 | 2665 | 30 |
| 338 | 20250117 | 130600 | 997214075 | 2650 | 2665 | 2665 | 2650 | 7500 |
| 339 | 20250117 | 130500 | 977281560 | 2665 | 2665 | 2665 | 2665 | 409 |
| 340 | 20250117 | 130400 | 976191575 | 2670 | 2665 | 2670 | 2665 | 1295 |
| 341 | 20250117 | 130300 | 972740350 | 2670 | 2670 | 2670 | 2670 | 0 |
| 342 | 20250117 | 130200 | 972740350 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 343 | 20250117 | 130100 | 970070350 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 344 | 20250117 | 130000 | 967400350 | 2665 | 2665 | 2665 | 2665 | 368 |
| 345 | 20250117 | 125900 | 966419630 | 2665 | 2665 | 2665 | 2665 | 807 |
| 346 | 20250117 | 125800 | 964268975 | 2665 | 2665 | 2665 | 2665 | 0 |
| 347 | 20250117 | 125700 | 964268975 | 2665 | 2665 | 2665 | 2665 | 0 |
| 348 | 20250117 | 125600 | 964268975 | 2665 | 2665 | 2665 | 2665 | 448 |
| 349 | 20250117 | 125500 | 963075055 | 2660 | 2665 | 2665 | 2660 | 103 |
| 350 | 20250117 | 125400 | 962801025 | 2660 | 2660 | 2660 | 2660 | 50 |
| 351 | 20250117 | 125300 | 962668025 | 2660 | 2665 | 2665 | 2660 | 1689 |
| 352 | 20250117 | 125200 | 958172370 | 2665 | 2670 | 2670 | 2665 | 381 |
| 353 | 20250117 | 125100 | 957156955 | 2670 | 2670 | 2670 | 2670 | 0 |
| 354 | 20250117 | 125000 | 957156955 | 2670 | 2670 | 2670 | 2670 | 1 |
| 355 | 20250117 | 124900 | 957154285 | 2670 | 2670 | 2670 | 2670 | 0 |
| 356 | 20250117 | 124800 | 957154285 | 2670 | 2670 | 2670 | 2670 | 589 |
| 357 | 20250117 | 124700 | 955581655 | 2670 | 2665 | 2670 | 2665 | 2167 |
| 358 | 20250117 | 124600 | 949800070 | 2665 | 2665 | 2670 | 2665 | 2397 |
| 359 | 20250117 | 124500 | 943411745 | 2670 | 2670 | 2670 | 2670 | 515 |
| 360 | 20250117 | 124400 | 942036695 | 2670 | 2670 | 2670 | 2670 | 20 |
| 361 | 20250117 | 124300 | 941983295 | 2670 | 2670 | 2670 | 2670 | 100 |
| 362 | 20250117 | 124200 | 941716295 | 2670 | 2670 | 2670 | 2670 | 0 |
| 363 | 20250117 | 124100 | 941716295 | 2670 | 2670 | 2670 | 2670 | 0 |
| 364 | 20250117 | 124000 | 941716295 | 2670 | 2665 | 2670 | 2665 | 2774 |
| 365 | 20250117 | 123900 | 934317415 | 2665 | 2665 | 2665 | 2665 | 117 |
| 366 | 20250117 | 123800 | 934005610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 367 | 20250117 | 123700 | 934005610 | 2670 | 2670 | 2670 | 2670 | 2451 |
| 368 | 20250117 | 123600 | 927461440 | 2680 | 2680 | 2680 | 2680 | 0 |
| 369 | 20250117 | 123500 | 927461440 | 2680 | 2680 | 2680 | 2680 | 3 |
| 370 | 20250117 | 123400 | 927453400 | 2670 | 2680 | 2680 | 2670 | 222 |
| 371 | 20250117 | 123300 | 926860585 | 2680 | 2670 | 2680 | 2665 | 2310 |
| 372 | 20250117 | 123200 | 920693700 | 2670 | 2670 | 2680 | 2670 | 1170 |
| 373 | 20250117 | 123100 | 917569690 | 2675 | 2675 | 2675 | 2675 | 764 |
| 374 | 20250117 | 123000 | 915525990 | 2680 | 2680 | 2680 | 2680 | 40 |
| 375 | 20250117 | 122900 | 915418790 | 2680 | 2680 | 2680 | 2680 | 1500 |
| 376 | 20250117 | 122800 | 911398790 | 2680 | 2680 | 2680 | 2680 | 0 |
| 377 | 20250117 | 122700 | 911398790 | 2680 | 2680 | 2680 | 2680 | 400 |
| 378 | 20250117 | 122600 | 910326790 | 2675 | 2675 | 2675 | 2675 | 1 |
| 379 | 20250117 | 122500 | 910324115 | 2680 | 2680 | 2680 | 2675 | 514 |
| 380 | 20250117 | 122400 | 908949135 | 2680 | 2680 | 2680 | 2680 | 2 |
| 381 | 20250117 | 122300 | 908943775 | 2680 | 2680 | 2680 | 2680 | 100 |
| 382 | 20250117 | 122200 | 908675775 | 2680 | 2685 | 2685 | 2680 | 5145 |
| 383 | 20250117 | 122100 | 894878270 | 2685 | 2685 | 2685 | 2685 | 3975 |
| 384 | 20250117 | 122000 | 884205395 | 2685 | 2680 | 2685 | 2680 | 2793 |
| 385 | 20250117 | 121900 | 876717945 | 2680 | 2665 | 2680 | 2665 | 3795 |
| 386 | 20250117 | 121800 | 866563300 | 2665 | 2665 | 2670 | 2665 | 1119 |
| 387 | 20250117 | 121700 | 863576165 | 2675 | 2675 | 2675 | 2675 | 1 |
| 388 | 20250117 | 121600 | 863573490 | 2670 | 2670 | 2670 | 2670 | 1528 |
| 389 | 20250117 | 121500 | 859493730 | 2665 | 2670 | 2670 | 2665 | 1821 |
| 390 | 20250117 | 121400 | 854636115 | 2670 | 2670 | 2670 | 2670 | 218 |
| 391 | 20250117 | 121300 | 854054055 | 2670 | 2670 | 2670 | 2665 | 338 |
| 392 | 20250117 | 121200 | 853153115 | 2665 | 2670 | 2670 | 2665 | 600 |
| 393 | 20250117 | 121100 | 851552615 | 2670 | 2670 | 2670 | 2670 | 0 |
| 394 | 20250117 | 121000 | 851552615 | 2670 | 2670 | 2670 | 2670 | 0 |
| 395 | 20250117 | 120900 | 851552615 | 2670 | 2670 | 2670 | 2670 | 100 |
| 396 | 20250117 | 120800 | 851285615 | 2670 | 2670 | 2670 | 2670 | 3 |
| 397 | 20250117 | 120700 | 851277605 | 2665 | 2665 | 2665 | 2665 | 1 |
| 398 | 20250117 | 120600 | 851274940 | 2670 | 2670 | 2670 | 2670 | 5 |
| 399 | 20250117 | 120500 | 851261590 | 2665 | 2665 | 2665 | 2665 | 350 |
| 400 | 20250117 | 120400 | 850328840 | 2665 | 2665 | 2665 | 2665 | 0 |
| 401 | 20250117 | 120300 | 850328840 | 2665 | 2665 | 2670 | 2665 | 577 |
| 402 | 20250117 | 120200 | 848791080 | 2670 | 2670 | 2670 | 2665 | 395 |
| 403 | 20250117 | 120100 | 847736435 | 2670 | 2670 | 2670 | 2670 | 0 |
| 404 | 20250117 | 120000 | 847736435 | 2670 | 2670 | 2670 | 2670 | 627 |
| 405 | 20250117 | 115900 | 846062345 | 2675 | 2675 | 2675 | 2675 | 305 |
| 406 | 20250117 | 115800 | 845246470 | 2675 | 2675 | 2675 | 2675 | 0 |
| 407 | 20250117 | 115700 | 845246470 | 2675 | 2675 | 2675 | 2675 | 242 |
| 408 | 20250117 | 115600 | 844599120 | 2675 | 2680 | 2680 | 2675 | 1298 |
| 409 | 20250117 | 115500 | 841121720 | 2680 | 2675 | 2680 | 2675 | 5681 |
| 410 | 20250117 | 115400 | 825920400 | 2675 | 2675 | 2675 | 2675 | 2333 |
| 411 | 20250117 | 115300 | 819679625 | 2680 | 2670 | 2680 | 2670 | 6176 |
| 412 | 20250117 | 115200 | 803131890 | 2675 | 2670 | 2675 | 2670 | 4360 |
| 413 | 20250117 | 115100 | 791469180 | 2660 | 2670 | 2675 | 2660 | 7638 |
| 414 | 20250117 | 115000 | 771076720 | 2670 | 2660 | 2670 | 2660 | 903 |
| 415 | 20250117 | 114900 | 768674710 | 2660 | 2665 | 2670 | 2655 | 2968 |
| 416 | 20250117 | 114800 | 760767570 | 2665 | 2665 | 2665 | 2665 | 288 |
| 417 | 20250117 | 114700 | 760000050 | 2670 | 2660 | 2670 | 2660 | 20182 |
| 418 | 20250117 | 114600 | 706221710 | 2660 | 2660 | 2660 | 2660 | 1460 |
| 419 | 20250117 | 114500 | 702338110 | 2660 | 2655 | 2660 | 2655 | 9711 |
| 420 | 20250117 | 114400 | 676519530 | 2655 | 2655 | 2655 | 2655 | 3137 |
| 421 | 20250117 | 114300 | 668190795 | 2650 | 2650 | 2650 | 2650 | 19806 |
| 422 | 20250117 | 114200 | 615704895 | 2645 | 2645 | 2645 | 2645 | 8108 |
| 423 | 20250117 | 114100 | 594259235 | 2645 | 2640 | 2645 | 2640 | 302 |
| 424 | 20250117 | 114000 | 593461940 | 2640 | 2640 | 2640 | 2640 | 1522 |
| 425 | 20250117 | 113900 | 589443860 | 2640 | 2640 | 2640 | 2640 | 0 |
| 426 | 20250117 | 113800 | 589443860 | 2640 | 2640 | 2640 | 2640 | 529 |
| 427 | 20250117 | 113700 | 588047300 | 2640 | 2645 | 2645 | 2640 | 1001 |
| 428 | 20250117 | 113600 | 585404655 | 2640 | 2640 | 2640 | 2640 | 4882 |
| 429 | 20250117 | 113500 | 572516175 | 2645 | 2645 | 2645 | 2645 | 1 |
| 430 | 20250117 | 113400 | 572513530 | 2645 | 2645 | 2645 | 2645 | 6 |
| 431 | 20250117 | 113300 | 572497660 | 2640 | 2640 | 2640 | 2640 | 616 |
| 432 | 20250117 | 113200 | 570871420 | 2645 | 2645 | 2645 | 2645 | 15 |
| 433 | 20250117 | 113100 | 570831745 | 2645 | 2645 | 2645 | 2645 | 0 |
| 434 | 20250117 | 113000 | 570831745 | 2645 | 2645 | 2645 | 2645 | 2 |
| 435 | 20250117 | 112900 | 570826455 | 2645 | 2645 | 2645 | 2645 | 0 |
| 436 | 20250117 | 112800 | 570826455 | 2645 | 2645 | 2645 | 2645 | 0 |
| 437 | 20250117 | 112700 | 570826455 | 2645 | 2650 | 2650 | 2645 | 1569 |
| 438 | 20250117 | 112600 | 566675700 | 2650 | 2650 | 2650 | 2650 | 0 |
| 439 | 20250117 | 112500 | 566675700 | 2650 | 2650 | 2650 | 2650 | 5 |
| 440 | 20250117 | 112400 | 566662450 | 2645 | 2645 | 2645 | 2645 | 415 |
| 441 | 20250117 | 112300 | 565564775 | 2645 | 2645 | 2645 | 2645 | 0 |
| 442 | 20250117 | 112200 | 565564775 | 2645 | 2645 | 2645 | 2645 | 0 |
| 443 | 20250117 | 112100 | 565564775 | 2645 | 2645 | 2645 | 2645 | 2 |
| 444 | 20250117 | 112000 | 565559485 | 2645 | 2650 | 2650 | 2645 | 10598 |
| 445 | 20250117 | 111900 | 537522700 | 2655 | 2650 | 2655 | 2645 | 1976 |
| 446 | 20250117 | 111800 | 532291550 | 2655 | 2655 | 2655 | 2655 | 351 |
| 447 | 20250117 | 111700 | 531359645 | 2655 | 2645 | 2655 | 2645 | 6185 |
| 448 | 20250117 | 111600 | 514975385 | 2645 | 2645 | 2645 | 2645 | 10 |
| 449 | 20250117 | 111500 | 514948935 | 2645 | 2645 | 2645 | 2645 | 493 |
| 450 | 20250117 | 111400 | 513644950 | 2645 | 2645 | 2645 | 2645 | 0 |
| 451 | 20250117 | 111300 | 513644950 | 2645 | 2645 | 2645 | 2645 | 3252 |
| 452 | 20250117 | 111200 | 505043410 | 2645 | 2645 | 2645 | 2640 | 544 |
| 453 | 20250117 | 111100 | 503604560 | 2640 | 2645 | 2645 | 2640 | 119 |
| 454 | 20250117 | 111000 | 503289825 | 2645 | 2645 | 2645 | 2645 | 0 |
| 455 | 20250117 | 110900 | 503289825 | 2645 | 2645 | 2645 | 2645 | 30 |
| 456 | 20250117 | 110800 | 503210475 | 2645 | 2645 | 2645 | 2645 | 301 |
| 457 | 20250117 | 110700 | 502414330 | 2640 | 2640 | 2640 | 2640 | 15 |
| 458 | 20250117 | 110600 | 502374730 | 2645 | 2645 | 2645 | 2645 | 20 |
| 459 | 20250117 | 110500 | 502321830 | 2640 | 2645 | 2645 | 2640 | 1714 |
| 460 | 20250117 | 110400 | 497793350 | 2640 | 2640 | 2640 | 2640 | 814 |
| 461 | 20250117 | 110300 | 495644390 | 2645 | 2645 | 2645 | 2645 | 50 |
| 462 | 20250117 | 110200 | 495512140 | 2645 | 2645 | 2645 | 2645 | 0 |
| 463 | 20250117 | 110100 | 495512140 | 2645 | 2645 | 2645 | 2645 | 5000 |
| 464 | 20250117 | 110000 | 482287140 | 2650 | 2650 | 2650 | 2650 | 1 |
| 465 | 20250117 | 105900 | 482284490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 466 | 20250117 | 105800 | 482284490 | 2650 | 2650 | 2650 | 2650 | 150 |
| 467 | 20250117 | 105700 | 481886990 | 2650 | 2640 | 2650 | 2640 | 5621 |
| 468 | 20250117 | 105600 | 466999710 | 2645 | 2645 | 2645 | 2645 | 0 |
| 469 | 20250117 | 105500 | 466999710 | 2645 | 2645 | 2645 | 2645 | 200 |
| 470 | 20250117 | 105400 | 466470710 | 2645 | 2640 | 2645 | 2640 | 154 |
| 471 | 20250117 | 105300 | 466064130 | 2650 | 2650 | 2650 | 2650 | 0 |
| 472 | 20250117 | 105200 | 466064130 | 2650 | 2650 | 2650 | 2650 | 0 |
| 473 | 20250117 | 105100 | 466064130 | 2650 | 2650 | 2650 | 2640 | 1006 |
| 474 | 20250117 | 105000 | 463398240 | 2650 | 2650 | 2650 | 2650 | 1191 |
| 475 | 20250117 | 104900 | 460242090 | 2650 | 2645 | 2650 | 2640 | 1409 |
| 476 | 20250117 | 104800 | 456515425 | 2650 | 2635 | 2650 | 2635 | 2164 |
| 477 | 20250117 | 104700 | 450783070 | 2640 | 2640 | 2640 | 2635 | 3680 |
| 478 | 20250117 | 104600 | 441086210 | 2640 | 2650 | 2650 | 2640 | 11 |
| 479 | 20250117 | 104500 | 441057120 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 480 | 20250117 | 104400 | 438417120 | 2650 | 2650 | 2650 | 2650 | 0 |
| 481 | 20250117 | 104300 | 438417120 | 2650 | 2645 | 2650 | 2645 | 11 |
| 482 | 20250117 | 104200 | 438388020 | 2640 | 2640 | 2640 | 2640 | 1078 |
| 483 | 20250117 | 104100 | 435542100 | 2640 | 2650 | 2650 | 2640 | 404 |
| 484 | 20250117 | 104000 | 434475500 | 2650 | 2635 | 2650 | 2635 | 5781 |
| 485 | 20250117 | 103900 | 419204750 | 2640 | 2640 | 2645 | 2640 | 966 |
| 486 | 20250117 | 103800 | 416653180 | 2640 | 2640 | 2640 | 2640 | 1502 |
| 487 | 20250117 | 103700 | 412687900 | 2640 | 2640 | 2640 | 2640 | 440 |
| 488 | 20250117 | 103600 | 411526300 | 2640 | 2640 | 2640 | 2640 | 4 |
| 489 | 20250117 | 103500 | 411515740 | 2640 | 2640 | 2640 | 2640 | 0 |
| 490 | 20250117 | 103400 | 411515740 | 2640 | 2630 | 2640 | 2625 | 2640 |
| 491 | 20250117 | 103300 | 404575520 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 492 | 20250117 | 103200 | 401945520 | 2630 | 2640 | 2640 | 2625 | 3782 |
| 493 | 20250117 | 103100 | 391999050 | 2625 | 2640 | 2640 | 2625 | 625 |
| 494 | 20250117 | 103000 | 390358215 | 2620 | 2625 | 2625 | 2620 | 2002 |
| 495 | 20250117 | 102900 | 385111950 | 2640 | 2625 | 2640 | 2625 | 101 |
| 496 | 20250117 | 102800 | 384846810 | 2640 | 2640 | 2640 | 2640 | 3 |
| 497 | 20250117 | 102700 | 384838890 | 2620 | 2635 | 2635 | 2620 | 14163 |
| 498 | 20250117 | 102600 | 347653735 | 2640 | 2640 | 2640 | 2640 | 33 |
| 499 | 20250117 | 102500 | 347566615 | 2635 | 2635 | 2635 | 2635 | 1 |
| 500 | 20250117 | 102400 | 347563980 | 2645 | 2645 | 2645 | 2635 | 26 |
| 501 | 20250117 | 102300 | 347495450 | 2635 | 2645 | 2645 | 2635 | 1002 |
| 502 | 20250117 | 102200 | 344855160 | 2650 | 2650 | 2650 | 2650 | 0 |
| 503 | 20250117 | 102100 | 344855160 | 2650 | 2650 | 2650 | 2650 | 0 |
| 504 | 20250117 | 102000 | 344855160 | 2650 | 2650 | 2650 | 2650 | 1 |
| 505 | 20250117 | 101900 | 344852510 | 2635 | 2645 | 2645 | 2635 | 312 |
| 506 | 20250117 | 101800 | 344028355 | 2640 | 2640 | 2640 | 2640 | 82 |
| 507 | 20250117 | 101700 | 343811875 | 2640 | 2640 | 2640 | 2640 | 2 |
| 508 | 20250117 | 101600 | 343806595 | 2630 | 2640 | 2640 | 2630 | 5615 |
| 509 | 20250117 | 101500 | 329026735 | 2650 | 2640 | 2650 | 2640 | 496 |
| 510 | 20250117 | 101400 | 327717235 | 2640 | 2640 | 2640 | 2640 | 85 |
| 511 | 20250117 | 101300 | 327492835 | 2640 | 2640 | 2640 | 2640 | 736 |
| 512 | 20250117 | 101200 | 325549795 | 2635 | 2635 | 2635 | 2635 | 1 |
| 513 | 20250117 | 101100 | 325547160 | 2635 | 2645 | 2645 | 2635 | 6831 |
| 514 | 20250117 | 101000 | 307515210 | 2650 | 2650 | 2650 | 2650 | 200 |
| 515 | 20250117 | 100900 | 306985210 | 2650 | 2650 | 2650 | 2645 | 4116 |
| 516 | 20250117 | 100800 | 296088365 | 2650 | 2650 | 2650 | 2650 | 20 |
| 517 | 20250117 | 100700 | 296035365 | 2655 | 2645 | 2655 | 2645 | 82 |
| 518 | 20250117 | 100600 | 295818325 | 2655 | 2655 | 2655 | 2655 | 0 |
| 519 | 20250117 | 100500 | 295818325 | 2655 | 2655 | 2655 | 2655 | 0 |
| 520 | 20250117 | 100400 | 295818325 | 2655 | 2655 | 2655 | 2655 | 1004 |
| 521 | 20250117 | 100300 | 293152705 | 2655 | 2645 | 2655 | 2645 | 1486 |
| 522 | 20250117 | 100200 | 289213580 | 2645 | 2645 | 2645 | 2645 | 1100 |
| 523 | 20250117 | 100100 | 286304080 | 2645 | 2650 | 2650 | 2645 | 300 |
| 524 | 20250117 | 100000 | 285510080 | 2650 | 2650 | 2650 | 2650 | 0 |
| 525 | 20250117 | 095900 | 285510080 | 2650 | 2650 | 2650 | 2650 | 2 |
| 526 | 20250117 | 095800 | 285504780 | 2650 | 2650 | 2650 | 2650 | 2660 |
| 527 | 20250117 | 095700 | 278455780 | 2655 | 2655 | 2655 | 2655 | 0 |
| 528 | 20250117 | 095600 | 278455780 | 2655 | 2655 | 2655 | 2655 | 920 |
| 529 | 20250117 | 095500 | 276013180 | 2660 | 2660 | 2660 | 2660 | 0 |
| 530 | 20250117 | 095400 | 276013180 | 2660 | 2660 | 2660 | 2660 | 1 |
| 531 | 20250117 | 095300 | 276010520 | 2660 | 2660 | 2660 | 2660 | 200 |
| 532 | 20250117 | 095200 | 275478520 | 2660 | 2660 | 2660 | 2660 | 109 |
| 533 | 20250117 | 095100 | 275188580 | 2660 | 2660 | 2660 | 2660 | 0 |
| 534 | 20250117 | 095000 | 275188580 | 2660 | 2660 | 2660 | 2660 | 10 |
| 535 | 20250117 | 094900 | 275161980 | 2660 | 2660 | 2660 | 2655 | 1299 |
| 536 | 20250117 | 094800 | 271712570 | 2660 | 2660 | 2660 | 2660 | 110 |
| 537 | 20250117 | 094700 | 271419970 | 2660 | 2660 | 2660 | 2660 | 3770 |
| 538 | 20250117 | 094600 | 261391770 | 2660 | 2655 | 2660 | 2655 | 35 |
| 539 | 20250117 | 094500 | 261298840 | 2655 | 2655 | 2655 | 2655 | 114 |
| 540 | 20250117 | 094400 | 260996170 | 2660 | 2660 | 2660 | 2660 | 1 |
| 541 | 20250117 | 094300 | 260993510 | 2655 | 2655 | 2655 | 2655 | 20 |
| 542 | 20250117 | 094200 | 260940410 | 2660 | 2650 | 2660 | 2650 | 1957 |
| 543 | 20250117 | 094100 | 255749045 | 2655 | 2655 | 2655 | 2655 | 1 |
| 544 | 20250117 | 094000 | 255746390 | 2655 | 2655 | 2655 | 2650 | 501 |
| 545 | 20250117 | 093900 | 254416985 | 2655 | 2655 | 2655 | 2655 | 477 |
| 546 | 20250117 | 093800 | 253150550 | 2655 | 2655 | 2655 | 2655 | 0 |
| 547 | 20250117 | 093700 | 253150550 | 2655 | 2660 | 2660 | 2655 | 924 |
| 548 | 20250117 | 093600 | 250697325 | 2655 | 2655 | 2660 | 2655 | 956 |
| 549 | 20250117 | 093500 | 248157265 | 2650 | 2655 | 2655 | 2650 | 5393 |
| 550 | 20250117 | 093400 | 233865740 | 2655 | 2655 | 2655 | 2650 | 552 |
| 551 | 20250117 | 093300 | 232402730 | 2660 | 2660 | 2660 | 2660 | 558 |
| 552 | 20250117 | 093200 | 230918450 | 2650 | 2660 | 2660 | 2650 | 4196 |
| 553 | 20250117 | 093100 | 219775885 | 2655 | 2655 | 2660 | 2655 | 997 |
| 554 | 20250117 | 093000 | 217128735 | 2660 | 2660 | 2660 | 2660 | 2983 |
| 555 | 20250117 | 092900 | 209193955 | 2660 | 2665 | 2665 | 2660 | 11 |
| 556 | 20250117 | 092800 | 209164690 | 2665 | 2665 | 2665 | 2660 | 585 |
| 557 | 20250117 | 092700 | 207605670 | 2665 | 2670 | 2670 | 2665 | 729 |
| 558 | 20250117 | 092600 | 205660840 | 2670 | 2660 | 2670 | 2660 | 5096 |
| 559 | 20250117 | 092500 | 192082990 | 2655 | 2660 | 2665 | 2655 | 4932 |
| 560 | 20250117 | 092400 | 178976320 | 2660 | 2655 | 2660 | 2655 | 2636 |
| 561 | 20250117 | 092300 | 171964635 | 2655 | 2650 | 2655 | 2650 | 2730 |
| 562 | 20250117 | 092200 | 164721485 | 2660 | 2655 | 2660 | 2650 | 7797 |
| 563 | 20250117 | 092100 | 143996765 | 2645 | 2645 | 2645 | 2645 | 217 |
| 564 | 20250117 | 092000 | 143422800 | 2660 | 2655 | 2660 | 2650 | 6987 |
| 565 | 20250117 | 091900 | 124896205 | 2650 | 2650 | 2650 | 2640 | 6762 |
| 566 | 20250117 | 091800 | 106977765 | 2650 | 2645 | 2650 | 2640 | 3128 |
| 567 | 20250117 | 091700 | 98702915 | 2640 | 2640 | 2640 | 2640 | 3486 |
| 568 | 20250117 | 091600 | 89499875 | 2640 | 2635 | 2640 | 2635 | 3621 |
| 569 | 20250117 | 091500 | 79950890 | 2625 | 2630 | 2630 | 2625 | 8002 |
| 570 | 20250117 | 091400 | 58906090 | 2630 | 2625 | 2630 | 2625 | 533 |
| 571 | 20250117 | 091300 | 57506815 | 2620 | 2620 | 2620 | 2620 | 1500 |
| 572 | 20250117 | 091200 | 53576815 | 2630 | 2620 | 2630 | 2620 | 753 |
| 573 | 20250117 | 091100 | 51600195 | 2620 | 2620 | 2620 | 2620 | 19 |
| 574 | 20250117 | 091000 | 51550415 | 2625 | 2635 | 2635 | 2625 | 195 |
| 575 | 20250117 | 090900 | 51038530 | 2625 | 2635 | 2635 | 2625 | 1594 |
| 576 | 20250117 | 090800 | 46844270 | 2635 | 2625 | 2635 | 2625 | 8083 |
| 577 | 20250117 | 090700 | 25586475 | 2620 | 2615 | 2620 | 2615 | 2555 |
| 578 | 20250117 | 090600 | 18895150 | 2615 | 2615 | 2615 | 2615 | 200 |
| 579 | 20250117 | 090500 | 18372150 | 2625 | 2625 | 2630 | 2620 | 349 |
| 580 | 20250117 | 090400 | 17457050 | 2625 | 2620 | 2630 | 2620 | 1249 |
| 581 | 20250117 | 090300 | 14180920 | 2620 | 2620 | 2620 | 2620 | 51 |
| 582 | 20250117 | 090200 | 14047300 | 2610 | 2620 | 2620 | 2610 | 25 |
| 583 | 20250117 | 090100 | 13982040 | 2605 | 2615 | 2615 | 2605 | 1247 |
| 584 | 20250117 | 090000 | 10728290 | 2620 | 2610 | 2620 | 2605 | 4061 |