30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 3 | 20250117 | 191300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20250117 | 191200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20250117 | 191100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20250117 | 191000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20250117 | 190900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20250117 | 190800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20250117 | 190700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20250117 | 190600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20250117 | 190500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20250117 | 190400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20250117 | 190300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20250117 | 190200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20250117 | 190100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20250117 | 190000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20250117 | 185900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20250117 | 185800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20250117 | 185700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20250117 | 185600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20250117 | 185500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20250117 | 185400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20250117 | 185300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20250117 | 185200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20250117 | 185100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20250117 | 185000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20250117 | 184900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20250117 | 184800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20250117 | 184700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20250117 | 184600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20250117 | 184500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20250117 | 184400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 33 | 20250117 | 184300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20250117 | 184200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20250117 | 184100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20250117 | 184000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20250117 | 183900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20250117 | 183800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20250117 | 183700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20250117 | 183600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20250117 | 183500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20250117 | 183400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20250117 | 183300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20250117 | 183200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20250117 | 183100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20250117 | 183000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20250117 | 182900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20250117 | 182800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20250117 | 182700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20250117 | 182600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20250117 | 182500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20250117 | 182400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20250117 | 182300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20250117 | 182200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20250117 | 182100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20250117 | 182000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20250117 | 181900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20250117 | 181800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20250117 | 181700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20250117 | 181600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20250117 | 181500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20250117 | 181400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 63 | 20250117 | 181300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20250117 | 181200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20250117 | 181100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20250117 | 181000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20250117 | 180900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20250117 | 180800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20250117 | 180700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20250117 | 180600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20250117 | 180500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20250117 | 180400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20250117 | 180300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20250117 | 180200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20250117 | 180100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20250117 | 180000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20250117 | 175900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20250117 | 175800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20250117 | 175700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20250117 | 175600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20250117 | 175500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20250117 | 175400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20250117 | 175300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20250117 | 175200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20250117 | 175100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20250117 | 175000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20250117 | 174900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20250117 | 174800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20250117 | 174700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20250117 | 174600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20250117 | 174500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20250117 | 174400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 93 | 20250117 | 174300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20250117 | 174200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20250117 | 174100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20250117 | 174000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20250117 | 173900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20250117 | 173800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20250117 | 173700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20250117 | 173600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20250117 | 173500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20250117 | 173400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20250117 | 173300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20250117 | 173200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20250117 | 173100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20250117 | 173000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20250117 | 172900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20250117 | 172800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20250117 | 172700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20250117 | 172600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20250117 | 172500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20250117 | 172400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20250117 | 172300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20250117 | 172200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20250117 | 172100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20250117 | 172000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20250117 | 171900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20250117 | 171800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20250117 | 171700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20250117 | 171600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20250117 | 171500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20250117 | 171400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 123 | 20250117 | 171300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20250117 | 171200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20250117 | 171100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20250117 | 171000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20250117 | 170900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20250117 | 170800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20250117 | 170700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20250117 | 170600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20250117 | 170500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20250117 | 170400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20250117 | 170300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20250117 | 170200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20250117 | 170100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20250117 | 170000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20250117 | 165900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20250117 | 165800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20250117 | 165700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20250117 | 165600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20250117 | 165500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20250117 | 165400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20250117 | 165300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20250117 | 165200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20250117 | 165100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20250117 | 165000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20250117 | 164900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20250117 | 164800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20250117 | 164700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20250117 | 164600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20250117 | 164500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20250117 | 164400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 153 | 20250117 | 164300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20250117 | 164200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20250117 | 164100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20250117 | 164000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20250117 | 163900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20250117 | 163800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20250117 | 163700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20250117 | 163600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20250117 | 163500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20250117 | 163400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20250117 | 163300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20250117 | 163200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20250117 | 163100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20250117 | 163000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20250117 | 162900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20250117 | 162800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20250117 | 162700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20250117 | 162600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20250117 | 162500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20250117 | 162400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20250117 | 162300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20250117 | 162200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20250117 | 162100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20250117 | 162000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20250117 | 161900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20250117 | 161800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20250117 | 161700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20250117 | 161600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20250117 | 161500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20250117 | 161400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 183 | 20250117 | 161300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20250117 | 161200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20250117 | 161100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20250117 | 161000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20250117 | 160900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20250117 | 160800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20250117 | 160700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20250117 | 160600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20250117 | 160500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20250117 | 160400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20250117 | 160300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20250117 | 160200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 195 | 20250117 | 160100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 196 | 20250117 | 160000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 197 | 20250117 | 155900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 198 | 20250117 | 155800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 199 | 20250117 | 155700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 200 | 20250117 | 155600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 201 | 20250117 | 155500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 202 | 20250117 | 155400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 203 | 20250117 | 155300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 204 | 20250117 | 155200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 205 | 20250117 | 155100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 206 | 20250117 | 155000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 207 | 20250117 | 154900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 208 | 20250117 | 154800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 209 | 20250117 | 154700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 210 | 20250117 | 154600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 211 | 20250117 | 154500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 212 | 20250117 | 154400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 213 | 20250117 | 154300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 214 | 20250117 | 154200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 215 | 20250117 | 154100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 216 | 20250117 | 154000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 217 | 20250117 | 153900 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 218 | 20250117 | 153800 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 219 | 20250117 | 153700 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 220 | 20250117 | 153600 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 221 | 20250117 | 153500 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 222 | 20250117 | 153400 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 223 | 20250117 | 153300 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 224 | 20250117 | 153200 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 225 | 20250117 | 153100 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 226 | 20250117 | 153000 | 1953713755 | 2775 | 2775 | 2775 | 2775 | 8676 |
| 227 | 20250117 | 152900 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20250117 | 152800 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20250117 | 152700 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20250117 | 152600 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20250117 | 152500 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20250117 | 152400 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20250117 | 152300 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20250117 | 152200 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20250117 | 152100 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 236 | 20250117 | 152000 | 1929637855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 237 | 20250117 | 151900 | 1929637855 | 2750 | 2755 | 2755 | 2740 | 3569 |
| 238 | 20250117 | 151800 | 1919832295 | 2745 | 2755 | 2755 | 2745 | 2662 |
| 239 | 20250117 | 151700 | 1912513020 | 2765 | 2760 | 2765 | 2740 | 8884 |
| 240 | 20250117 | 151600 | 1888146880 | 2770 | 2760 | 2770 | 2760 | 151 |
| 241 | 20250117 | 151500 | 1887730110 | 2760 | 2775 | 2775 | 2760 | 2614 |
| 242 | 20250117 | 151400 | 1880497310 | 2770 | 2775 | 2775 | 2770 | 568 |
| 243 | 20250117 | 151300 | 1878922370 | 2780 | 2775 | 2780 | 2770 | 4941 |
| 244 | 20250117 | 151200 | 1865216265 | 2770 | 2765 | 2770 | 2760 | 4956 |
| 245 | 20250117 | 151100 | 1851507605 | 2775 | 2775 | 2780 | 2765 | 6961 |
| 246 | 20250117 | 151000 | 1832249260 | 2775 | 2785 | 2785 | 2765 | 1098 |
| 247 | 20250117 | 150900 | 1829205300 | 2765 | 2805 | 2810 | 2760 | 28512 |
| 248 | 20250117 | 150800 | 1749684445 | 2790 | 2785 | 2805 | 2770 | 33185 |
| 249 | 20250117 | 150700 | 1656992580 | 2785 | 2780 | 2785 | 2770 | 2043 |
| 250 | 20250117 | 150600 | 1651317065 | 2785 | 2760 | 2785 | 2760 | 17444 |
| 251 | 20250117 | 150500 | 1602958205 | 2765 | 2770 | 2770 | 2760 | 3505 |
| 252 | 20250117 | 150400 | 1593266330 | 2770 | 2755 | 2770 | 2755 | 5249 |
| 253 | 20250117 | 150300 | 1578758400 | 2755 | 2750 | 2755 | 2750 | 4060 |
| 254 | 20250117 | 150200 | 1567584535 | 2755 | 2765 | 2765 | 2750 | 11731 |
| 255 | 20250117 | 150100 | 1535176905 | 2765 | 2755 | 2765 | 2750 | 7890 |
| 256 | 20250117 | 150000 | 1513432485 | 2755 | 2750 | 2755 | 2750 | 6515 |
| 257 | 20250117 | 145900 | 1495484795 | 2750 | 2745 | 2755 | 2745 | 4744 |
| 258 | 20250117 | 145800 | 1482439045 | 2745 | 2745 | 2750 | 2740 | 3080 |
| 259 | 20250117 | 145700 | 1473993945 | 2745 | 2740 | 2745 | 2730 | 5301 |
| 260 | 20250117 | 145600 | 1459497825 | 2740 | 2725 | 2740 | 2720 | 12572 |
| 261 | 20250117 | 145500 | 1425208535 | 2720 | 2735 | 2735 | 2715 | 5423 |
| 262 | 20250117 | 145400 | 1410450380 | 2740 | 2735 | 2745 | 2735 | 1783 |
| 263 | 20250117 | 145300 | 1405560690 | 2740 | 2725 | 2745 | 2725 | 2853 |
| 264 | 20250117 | 145200 | 1397751970 | 2740 | 2730 | 2740 | 2730 | 944 |
| 265 | 20250117 | 145100 | 1395170490 | 2745 | 2730 | 2745 | 2730 | 710 |
| 266 | 20250117 | 145000 | 1393231440 | 2730 | 2725 | 2730 | 2705 | 12255 |
| 267 | 20250117 | 144900 | 1360072370 | 2705 | 2720 | 2730 | 2700 | 4083 |
| 268 | 20250117 | 144800 | 1348977510 | 2730 | 2750 | 2765 | 2730 | 7482 |
| 269 | 20250117 | 144700 | 1328448340 | 2760 | 2755 | 2760 | 2745 | 1815 |
| 270 | 20250117 | 144600 | 1323458275 | 2755 | 2750 | 2765 | 2750 | 3975 |
| 271 | 20250117 | 144500 | 1312491205 | 2745 | 2745 | 2750 | 2745 | 1611 |
| 272 | 20250117 | 144400 | 1308065045 | 2745 | 2735 | 2755 | 2725 | 19559 |
| 273 | 20250117 | 144300 | 1254322185 | 2735 | 2725 | 2735 | 2725 | 2098 |
| 274 | 20250117 | 144200 | 1248590535 | 2715 | 2720 | 2725 | 2715 | 1387 |
| 275 | 20250117 | 144100 | 1244818115 | 2725 | 2725 | 2725 | 2725 | 800 |
| 276 | 20250117 | 144000 | 1242638115 | 2735 | 2720 | 2735 | 2720 | 6314 |
| 277 | 20250117 | 143900 | 1225440535 | 2720 | 2710 | 2730 | 2710 | 4363 |
| 278 | 20250117 | 143800 | 1213595560 | 2690 | 2690 | 2690 | 2690 | 0 |
| 279 | 20250117 | 143700 | 1213595560 | 2690 | 2695 | 2710 | 2690 | 14026 |
| 280 | 20250117 | 143600 | 1175650870 | 2690 | 2690 | 2690 | 2690 | 1316 |
| 281 | 20250117 | 143500 | 1172110830 | 2695 | 2720 | 2720 | 2690 | 8627 |
| 282 | 20250117 | 143400 | 1148859295 | 2720 | 2710 | 2720 | 2710 | 8838 |
| 283 | 20250117 | 143300 | 1124836785 | 2710 | 2700 | 2710 | 2700 | 6377 |
| 284 | 20250117 | 143200 | 1107588765 | 2700 | 2695 | 2700 | 2695 | 1600 |
| 285 | 20250117 | 143100 | 1103276265 | 2695 | 2695 | 2695 | 2695 | 21 |
| 286 | 20250117 | 143000 | 1103219670 | 2695 | 2685 | 2695 | 2685 | 1011 |
| 287 | 20250117 | 142900 | 1100496805 | 2675 | 2675 | 2675 | 2675 | 500 |
| 288 | 20250117 | 142800 | 1099159305 | 2660 | 2685 | 2685 | 2660 | 16634 |
| 289 | 20250117 | 142700 | 1054734180 | 2685 | 2685 | 2685 | 2685 | 0 |
| 290 | 20250117 | 142600 | 1054734180 | 2685 | 2685 | 2700 | 2685 | 251 |
| 291 | 20250117 | 142500 | 1054060230 | 2685 | 2690 | 2690 | 2685 | 250 |
| 292 | 20250117 | 142400 | 1053388015 | 2685 | 2685 | 2685 | 2685 | 0 |
| 293 | 20250117 | 142300 | 1053388015 | 2685 | 2685 | 2685 | 2685 | 36 |
| 294 | 20250117 | 142200 | 1053291355 | 2680 | 2690 | 2690 | 2680 | 5361 |
| 295 | 20250117 | 142100 | 1038870285 | 2680 | 2685 | 2685 | 2680 | 552 |
| 296 | 20250117 | 142000 | 1037389670 | 2690 | 2690 | 2690 | 2690 | 0 |
| 297 | 20250117 | 141900 | 1037389670 | 2690 | 2690 | 2690 | 2690 | 20 |
| 298 | 20250117 | 141800 | 1037335870 | 2690 | 2690 | 2690 | 2690 | 0 |
| 299 | 20250117 | 141700 | 1037335870 | 2690 | 2690 | 2695 | 2690 | 875 |
| 300 | 20250117 | 141600 | 1034981965 | 2690 | 2690 | 2690 | 2690 | 0 |
| 301 | 20250117 | 141500 | 1034981965 | 2690 | 2690 | 2690 | 2690 | 268 |
| 302 | 20250117 | 141400 | 1034261045 | 2690 | 2695 | 2695 | 2690 | 560 |
| 303 | 20250117 | 141300 | 1032753715 | 2700 | 2705 | 2705 | 2700 | 306 |
| 304 | 20250117 | 141200 | 1031926015 | 2705 | 2705 | 2705 | 2705 | 0 |
| 305 | 20250117 | 141100 | 1031926015 | 2705 | 2705 | 2705 | 2705 | 9 |
| 306 | 20250117 | 141000 | 1031901670 | 2705 | 2705 | 2705 | 2705 | 6 |
| 307 | 20250117 | 140900 | 1031885440 | 2705 | 2705 | 2705 | 2705 | 100 |
| 308 | 20250117 | 140800 | 1031614940 | 2700 | 2700 | 2700 | 2700 | 0 |
| 309 | 20250117 | 140700 | 1031614940 | 2700 | 2685 | 2700 | 2670 | 5310 |
| 310 | 20250117 | 140600 | 1017360610 | 2690 | 2695 | 2695 | 2690 | 4890 |
| 311 | 20250117 | 140500 | 1004206010 | 2700 | 2700 | 2700 | 2700 | 60 |
| 312 | 20250117 | 140400 | 1004044010 | 2700 | 2700 | 2700 | 2700 | 2733 |
| 313 | 20250117 | 140300 | 996664910 | 2700 | 2695 | 2700 | 2695 | 53 |
| 314 | 20250117 | 140200 | 996521825 | 2700 | 2700 | 2700 | 2700 | 297 |
| 315 | 20250117 | 140100 | 995719925 | 2700 | 2700 | 2700 | 2700 | 0 |
| 316 | 20250117 | 140000 | 995719925 | 2700 | 2700 | 2700 | 2700 | 0 |
| 317 | 20250117 | 135900 | 995719925 | 2700 | 2700 | 2700 | 2700 | 12 |
| 318 | 20250117 | 135800 | 995687525 | 2700 | 2700 | 2700 | 2700 | 0 |
| 319 | 20250117 | 135700 | 995687525 | 2700 | 2700 | 2700 | 2700 | 0 |
| 320 | 20250117 | 135600 | 995687525 | 2700 | 2700 | 2700 | 2700 | 0 |
| 321 | 20250117 | 135500 | 995687525 | 2700 | 2700 | 2700 | 2700 | 0 |
| 322 | 20250117 | 135400 | 995687525 | 2700 | 2700 | 2700 | 2700 | 420 |
| 323 | 20250117 | 135300 | 994553525 | 2705 | 2690 | 2705 | 2690 | 530 |
| 324 | 20250117 | 135200 | 993126865 | 2690 | 2690 | 2690 | 2690 | 0 |
| 325 | 20250117 | 135100 | 993126865 | 2690 | 2690 | 2690 | 2690 | 68 |
| 326 | 20250117 | 135000 | 992943945 | 2690 | 2690 | 2690 | 2690 | 500 |
| 327 | 20250117 | 134900 | 991598945 | 2705 | 2705 | 2705 | 2705 | 68 |
| 328 | 20250117 | 134800 | 991415005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 329 | 20250117 | 134700 | 991415005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 330 | 20250117 | 134600 | 991415005 | 2705 | 2705 | 2705 | 2705 | 0 |
| 331 | 20250117 | 134500 | 991415005 | 2705 | 2700 | 2705 | 2700 | 2443 |
| 332 | 20250117 | 134400 | 984816690 | 2720 | 2720 | 2720 | 2720 | 1600 |
| 333 | 20250117 | 134300 | 980464690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 334 | 20250117 | 134200 | 980464690 | 2720 | 2715 | 2720 | 2715 | 1455 |
| 335 | 20250117 | 134100 | 976511755 | 2720 | 2720 | 2720 | 2720 | 0 |
| 336 | 20250117 | 134000 | 976511755 | 2720 | 2720 | 2720 | 2720 | 67 |
| 337 | 20250117 | 133900 | 976329515 | 2710 | 2710 | 2710 | 2710 | 700 |
| 338 | 20250117 | 133800 | 974432515 | 2710 | 2710 | 2710 | 2710 | 0 |
| 339 | 20250117 | 133700 | 974432515 | 2710 | 2710 | 2710 | 2710 | 0 |
| 340 | 20250117 | 133600 | 974432515 | 2710 | 2695 | 2710 | 2695 | 503 |
| 341 | 20250117 | 133500 | 973076855 | 2695 | 2695 | 2695 | 2695 | 1088 |
| 342 | 20250117 | 133400 | 970144695 | 2695 | 2695 | 2695 | 2695 | 0 |
| 343 | 20250117 | 133300 | 970144695 | 2695 | 2695 | 2695 | 2695 | 1 |
| 344 | 20250117 | 133200 | 970142000 | 2690 | 2695 | 2695 | 2690 | 109 |
| 345 | 20250117 | 133100 | 969848745 | 2695 | 2695 | 2695 | 2695 | 1 |
| 346 | 20250117 | 133000 | 969846050 | 2680 | 2680 | 2680 | 2680 | 0 |
| 347 | 20250117 | 132900 | 969846050 | 2680 | 2680 | 2680 | 2680 | 509 |
| 348 | 20250117 | 132800 | 968481930 | 2680 | 2695 | 2695 | 2680 | 3 |
| 349 | 20250117 | 132700 | 968473875 | 2680 | 2680 | 2685 | 2680 | 991 |
| 350 | 20250117 | 132600 | 965817860 | 2680 | 2680 | 2680 | 2680 | 0 |
| 351 | 20250117 | 132500 | 965817860 | 2680 | 2695 | 2695 | 2680 | 815 |
| 352 | 20250117 | 132400 | 963633435 | 2700 | 2700 | 2700 | 2700 | 0 |
| 353 | 20250117 | 132300 | 963633435 | 2700 | 2700 | 2700 | 2700 | 0 |
| 354 | 20250117 | 132200 | 963633435 | 2700 | 2700 | 2700 | 2700 | 0 |
| 355 | 20250117 | 132100 | 963633435 | 2700 | 2680 | 2700 | 2680 | 501 |
| 356 | 20250117 | 132000 | 962290735 | 2700 | 2680 | 2700 | 2680 | 604 |
| 357 | 20250117 | 131900 | 960671995 | 2715 | 2715 | 2715 | 2715 | 0 |
| 358 | 20250117 | 131800 | 960671995 | 2715 | 2685 | 2715 | 2680 | 3926 |
| 359 | 20250117 | 131700 | 950108250 | 2700 | 2700 | 2700 | 2700 | 1534 |
| 360 | 20250117 | 131600 | 945966450 | 2710 | 2710 | 2710 | 2710 | 50 |
| 361 | 20250117 | 131500 | 945830950 | 2720 | 2720 | 2720 | 2720 | 1020 |
| 362 | 20250117 | 131400 | 943056550 | 2700 | 2700 | 2720 | 2700 | 6016 |
| 363 | 20250117 | 131300 | 926782895 | 2700 | 2700 | 2700 | 2700 | 419 |
| 364 | 20250117 | 131200 | 925651595 | 2700 | 2670 | 2700 | 2670 | 9155 |
| 365 | 20250117 | 131100 | 900965695 | 2670 | 2665 | 2670 | 2640 | 3121 |
| 366 | 20250117 | 131000 | 892655685 | 2665 | 2665 | 2665 | 2660 | 908 |
| 367 | 20250117 | 130900 | 890238365 | 2670 | 2690 | 2700 | 2670 | 1065 |
| 368 | 20250117 | 130800 | 887391915 | 2690 | 2690 | 2690 | 2690 | 187 |
| 369 | 20250117 | 130700 | 886888885 | 2695 | 2695 | 2695 | 2695 | 96 |
| 370 | 20250117 | 130600 | 886630165 | 2700 | 2680 | 2700 | 2680 | 1497 |
| 371 | 20250117 | 130500 | 882599525 | 2680 | 2675 | 2680 | 2675 | 115 |
| 372 | 20250117 | 130400 | 882291445 | 2675 | 2670 | 2675 | 2670 | 700 |
| 373 | 20250117 | 130300 | 880420675 | 2670 | 2655 | 2670 | 2655 | 4188 |
| 374 | 20250117 | 130200 | 869266255 | 2655 | 2655 | 2655 | 2655 | 2174 |
| 375 | 20250117 | 130100 | 863494285 | 2655 | 2650 | 2655 | 2650 | 1700 |
| 376 | 20250117 | 130000 | 858985300 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 377 | 20250117 | 125900 | 856335300 | 2650 | 2650 | 2650 | 2650 | 0 |
| 378 | 20250117 | 125800 | 856335300 | 2650 | 2650 | 2650 | 2650 | 2 |
| 379 | 20250117 | 125700 | 856330000 | 2650 | 2650 | 2650 | 2645 | 372 |
| 380 | 20250117 | 125600 | 855346050 | 2640 | 2640 | 2640 | 2640 | 3 |
| 381 | 20250117 | 125500 | 855338130 | 2640 | 2640 | 2640 | 2640 | 5 |
| 382 | 20250117 | 125400 | 855324930 | 2635 | 2655 | 2655 | 2630 | 34941 |
| 383 | 20250117 | 125300 | 763234285 | 2670 | 2670 | 2670 | 2670 | 100 |
| 384 | 20250117 | 125200 | 762967285 | 2655 | 2655 | 2655 | 2655 | 0 |
| 385 | 20250117 | 125100 | 762967285 | 2655 | 2665 | 2665 | 2650 | 3178 |
| 386 | 20250117 | 125000 | 754536090 | 2680 | 2680 | 2680 | 2680 | 0 |
| 387 | 20250117 | 124900 | 754536090 | 2680 | 2680 | 2680 | 2680 | 20 |
| 388 | 20250117 | 124800 | 754482490 | 2675 | 2675 | 2675 | 2675 | 0 |
| 389 | 20250117 | 124700 | 754482490 | 2675 | 2675 | 2675 | 2675 | 606 |
| 390 | 20250117 | 124600 | 752861440 | 2675 | 2675 | 2675 | 2675 | 0 |
| 391 | 20250117 | 124500 | 752861440 | 2675 | 2675 | 2675 | 2675 | 750 |
| 392 | 20250117 | 124400 | 750855190 | 2675 | 2675 | 2675 | 2675 | 0 |
| 393 | 20250117 | 124300 | 750855190 | 2675 | 2675 | 2675 | 2675 | 100 |
| 394 | 20250117 | 124200 | 750587690 | 2675 | 2680 | 2680 | 2675 | 1639 |
| 395 | 20250117 | 124100 | 746199830 | 2705 | 2685 | 2705 | 2680 | 1148 |
| 396 | 20250117 | 124000 | 743121920 | 2705 | 2705 | 2705 | 2705 | 0 |
| 397 | 20250117 | 123900 | 743121920 | 2705 | 2705 | 2705 | 2705 | 1 |
| 398 | 20250117 | 123800 | 743119215 | 2700 | 2700 | 2700 | 2700 | 334 |
| 399 | 20250117 | 123700 | 742217415 | 2700 | 2700 | 2700 | 2700 | 0 |
| 400 | 20250117 | 123600 | 742217415 | 2700 | 2700 | 2700 | 2700 | 838 |
| 401 | 20250117 | 123500 | 739954815 | 2700 | 2700 | 2700 | 2700 | 121 |
| 402 | 20250117 | 123400 | 739628115 | 2680 | 2705 | 2705 | 2680 | 712 |
| 403 | 20250117 | 123300 | 737719930 | 2695 | 2695 | 2695 | 2695 | 2143 |
| 404 | 20250117 | 123200 | 731944545 | 2690 | 2685 | 2690 | 2685 | 600 |
| 405 | 20250117 | 123100 | 730330700 | 2685 | 2685 | 2685 | 2685 | 0 |
| 406 | 20250117 | 123000 | 730330700 | 2685 | 2685 | 2685 | 2685 | 0 |
| 407 | 20250117 | 122900 | 730330700 | 2685 | 2685 | 2685 | 2685 | 0 |
| 408 | 20250117 | 122800 | 730330700 | 2685 | 2685 | 2685 | 2685 | 0 |
| 409 | 20250117 | 122700 | 730330700 | 2685 | 2685 | 2685 | 2685 | 101 |
| 410 | 20250117 | 122600 | 730059515 | 2670 | 2670 | 2670 | 2670 | 400 |
| 411 | 20250117 | 122500 | 728991515 | 2675 | 2675 | 2675 | 2675 | 0 |
| 412 | 20250117 | 122400 | 728991515 | 2675 | 2675 | 2675 | 2675 | 0 |
| 413 | 20250117 | 122300 | 728991515 | 2675 | 2675 | 2675 | 2675 | 0 |
| 414 | 20250117 | 122200 | 728991515 | 2675 | 2675 | 2675 | 2675 | 0 |
| 415 | 20250117 | 122100 | 728991515 | 2675 | 2675 | 2675 | 2675 | 50 |
| 416 | 20250117 | 122000 | 728857765 | 2680 | 2680 | 2680 | 2680 | 1368 |
| 417 | 20250117 | 121900 | 725191525 | 2675 | 2675 | 2675 | 2675 | 1000 |
| 418 | 20250117 | 121800 | 722516525 | 2680 | 2680 | 2680 | 2680 | 0 |
| 419 | 20250117 | 121700 | 722516525 | 2680 | 2680 | 2680 | 2680 | 0 |
| 420 | 20250117 | 121600 | 722516525 | 2680 | 2680 | 2680 | 2680 | 0 |
| 421 | 20250117 | 121500 | 722516525 | 2680 | 2685 | 2685 | 2675 | 2588 |
| 422 | 20250117 | 121400 | 715578010 | 2685 | 2685 | 2685 | 2685 | 40 |
| 423 | 20250117 | 121300 | 715470610 | 2690 | 2690 | 2690 | 2690 | 0 |
| 424 | 20250117 | 121200 | 715470610 | 2690 | 2690 | 2690 | 2690 | 2 |
| 425 | 20250117 | 121100 | 715465230 | 2690 | 2690 | 2690 | 2690 | 1138 |
| 426 | 20250117 | 121000 | 712404010 | 2690 | 2690 | 2690 | 2690 | 0 |
| 427 | 20250117 | 120900 | 712404010 | 2690 | 2690 | 2690 | 2690 | 60 |
| 428 | 20250117 | 120800 | 712242610 | 2690 | 2690 | 2690 | 2690 | 335 |
| 429 | 20250117 | 120700 | 711341460 | 2695 | 2695 | 2695 | 2695 | 165 |
| 430 | 20250117 | 120600 | 710896785 | 2705 | 2705 | 2705 | 2705 | 0 |
| 431 | 20250117 | 120500 | 710896785 | 2705 | 2695 | 2705 | 2695 | 2001 |
| 432 | 20250117 | 120400 | 705504080 | 2705 | 2695 | 2705 | 2695 | 591 |
| 433 | 20250117 | 120300 | 703911325 | 2700 | 2700 | 2700 | 2700 | 110 |
| 434 | 20250117 | 120200 | 703614325 | 2700 | 2700 | 2700 | 2700 | 800 |
| 435 | 20250117 | 120100 | 701454325 | 2700 | 2700 | 2700 | 2700 | 2220 |
| 436 | 20250117 | 120000 | 695460325 | 2700 | 2700 | 2700 | 2700 | 1020 |
| 437 | 20250117 | 115900 | 692706325 | 2700 | 2695 | 2700 | 2695 | 9250 |
| 438 | 20250117 | 115800 | 667737195 | 2695 | 2695 | 2695 | 2695 | 0 |
| 439 | 20250117 | 115700 | 667737195 | 2695 | 2695 | 2695 | 2695 | 0 |
| 440 | 20250117 | 115600 | 667737195 | 2695 | 2680 | 2695 | 2680 | 445 |
| 441 | 20250117 | 115500 | 666544475 | 2680 | 2680 | 2680 | 2680 | 2191 |
| 442 | 20250117 | 115400 | 660672595 | 2675 | 2675 | 2675 | 2675 | 0 |
| 443 | 20250117 | 115300 | 660672595 | 2675 | 2670 | 2675 | 2670 | 747 |
| 444 | 20250117 | 115200 | 658674470 | 2675 | 2675 | 2675 | 2675 | 3 |
| 445 | 20250117 | 115100 | 658666445 | 2675 | 2675 | 2675 | 2675 | 0 |
| 446 | 20250117 | 115000 | 658666445 | 2675 | 2680 | 2680 | 2675 | 2267 |
| 447 | 20250117 | 114900 | 652594095 | 2680 | 2685 | 2685 | 2680 | 1446 |
| 448 | 20250117 | 114800 | 648714785 | 2695 | 2695 | 2695 | 2695 | 1 |
| 449 | 20250117 | 114700 | 648712090 | 2690 | 2695 | 2695 | 2690 | 362 |
| 450 | 20250117 | 114600 | 647737200 | 2690 | 2680 | 2690 | 2680 | 3529 |
| 451 | 20250117 | 114500 | 638258485 | 2675 | 2675 | 2675 | 2675 | 14 |
| 452 | 20250117 | 114400 | 638221035 | 2675 | 2670 | 2675 | 2670 | 2344 |
| 453 | 20250117 | 114300 | 631952335 | 2665 | 2665 | 2665 | 2665 | 0 |
| 454 | 20250117 | 114200 | 631952335 | 2665 | 2665 | 2665 | 2665 | 1135 |
| 455 | 20250117 | 114100 | 628927560 | 2665 | 2665 | 2665 | 2665 | 300 |
| 456 | 20250117 | 114000 | 628128060 | 2665 | 2665 | 2665 | 2665 | 0 |
| 457 | 20250117 | 113900 | 628128060 | 2665 | 2665 | 2665 | 2665 | 412 |
| 458 | 20250117 | 113800 | 627030080 | 2675 | 2675 | 2675 | 2675 | 0 |
| 459 | 20250117 | 113700 | 627030080 | 2675 | 2675 | 2675 | 2675 | 31 |
| 460 | 20250117 | 113600 | 626947155 | 2670 | 2665 | 2670 | 2665 | 1278 |
| 461 | 20250117 | 113500 | 623537790 | 2660 | 2650 | 2660 | 2650 | 1298 |
| 462 | 20250117 | 113400 | 620092110 | 2650 | 2650 | 2650 | 2650 | 2000 |
| 463 | 20250117 | 113300 | 614792110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 464 | 20250117 | 113200 | 614792110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 465 | 20250117 | 113100 | 614792110 | 2650 | 2650 | 2650 | 2650 | 325 |
| 466 | 20250117 | 113000 | 613930860 | 2650 | 2650 | 2650 | 2650 | 0 |
| 467 | 20250117 | 112900 | 613930860 | 2650 | 2650 | 2650 | 2650 | 75 |
| 468 | 20250117 | 112800 | 613732110 | 2645 | 2650 | 2650 | 2645 | 1075 |
| 469 | 20250117 | 112700 | 610887610 | 2650 | 2650 | 2650 | 2650 | 0 |
| 470 | 20250117 | 112600 | 610887610 | 2650 | 2650 | 2650 | 2650 | 0 |
| 471 | 20250117 | 112500 | 610887610 | 2650 | 2650 | 2650 | 2650 | 300 |
| 472 | 20250117 | 112400 | 610092610 | 2650 | 2650 | 2650 | 2650 | 1026 |
| 473 | 20250117 | 112300 | 607373710 | 2650 | 2650 | 2650 | 2650 | 1122 |
| 474 | 20250117 | 112200 | 604400410 | 2650 | 2650 | 2650 | 2650 | 201 |
| 475 | 20250117 | 112100 | 603867760 | 2650 | 2650 | 2650 | 2650 | 0 |
| 476 | 20250117 | 112000 | 603867760 | 2650 | 2650 | 2650 | 2650 | 0 |
| 477 | 20250117 | 111900 | 603867760 | 2650 | 2650 | 2650 | 2650 | 0 |
| 478 | 20250117 | 111800 | 603867760 | 2650 | 2650 | 2650 | 2650 | 25 |
| 479 | 20250117 | 111700 | 603801510 | 2655 | 2655 | 2655 | 2655 | 0 |
| 480 | 20250117 | 111600 | 603801510 | 2655 | 2655 | 2655 | 2655 | 0 |
| 481 | 20250117 | 111500 | 603801510 | 2655 | 2655 | 2655 | 2655 | 10 |
| 482 | 20250117 | 111400 | 603774960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 483 | 20250117 | 111300 | 603774960 | 2660 | 2660 | 2660 | 2660 | 0 |
| 484 | 20250117 | 111200 | 603774960 | 2660 | 2660 | 2660 | 2660 | 6 |
| 485 | 20250117 | 111100 | 603759000 | 2660 | 2660 | 2660 | 2660 | 500 |
| 486 | 20250117 | 111000 | 602429000 | 2660 | 2660 | 2660 | 2660 | 0 |
| 487 | 20250117 | 110900 | 602429000 | 2660 | 2660 | 2660 | 2660 | 0 |
| 488 | 20250117 | 110800 | 602429000 | 2660 | 2660 | 2660 | 2660 | 0 |
| 489 | 20250117 | 110700 | 602429000 | 2660 | 2660 | 2660 | 2660 | 1 |
| 490 | 20250117 | 110600 | 602426340 | 2655 | 2655 | 2655 | 2655 | 0 |
| 491 | 20250117 | 110500 | 602426340 | 2655 | 2655 | 2655 | 2655 | 0 |
| 492 | 20250117 | 110400 | 602426340 | 2655 | 2655 | 2655 | 2655 | 72 |
| 493 | 20250117 | 110300 | 602235180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 494 | 20250117 | 110200 | 602235180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 495 | 20250117 | 110100 | 602235180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 496 | 20250117 | 110000 | 602235180 | 2655 | 2655 | 2655 | 2655 | 0 |
| 497 | 20250117 | 105900 | 602235180 | 2655 | 2650 | 2655 | 2650 | 1925 |
| 498 | 20250117 | 105800 | 597133805 | 2640 | 2640 | 2640 | 2640 | 100 |
| 499 | 20250117 | 105700 | 596869805 | 2635 | 2635 | 2635 | 2635 | 7 |
| 500 | 20250117 | 105600 | 596851360 | 2635 | 2635 | 2635 | 2635 | 0 |
| 501 | 20250117 | 105500 | 596851360 | 2635 | 2635 | 2635 | 2635 | 1 |
| 502 | 20250117 | 105400 | 596848725 | 2635 | 2635 | 2635 | 2635 | 0 |
| 503 | 20250117 | 105300 | 596848725 | 2635 | 2635 | 2635 | 2635 | 0 |
| 504 | 20250117 | 105200 | 596848725 | 2635 | 2645 | 2645 | 2635 | 9598 |
| 505 | 20250117 | 105100 | 571541765 | 2635 | 2635 | 2635 | 2635 | 0 |
| 506 | 20250117 | 105000 | 571541765 | 2635 | 2635 | 2635 | 2635 | 0 |
| 507 | 20250117 | 104900 | 571541765 | 2635 | 2630 | 2635 | 2630 | 2808 |
| 508 | 20250117 | 104800 | 564142785 | 2635 | 2635 | 2635 | 2635 | 100 |
| 509 | 20250117 | 104700 | 563879285 | 2630 | 2630 | 2630 | 2630 | 290 |
| 510 | 20250117 | 104600 | 563116585 | 2630 | 2650 | 2650 | 2630 | 3917 |
| 511 | 20250117 | 104500 | 552812680 | 2655 | 2655 | 2655 | 2655 | 0 |
| 512 | 20250117 | 104400 | 552812680 | 2655 | 2655 | 2655 | 2655 | 0 |
| 513 | 20250117 | 104300 | 552812680 | 2655 | 2655 | 2655 | 2655 | 0 |
| 514 | 20250117 | 104200 | 552812680 | 2655 | 2635 | 2655 | 2635 | 749 |
| 515 | 20250117 | 104100 | 550839045 | 2655 | 2655 | 2655 | 2655 | 500 |
| 516 | 20250117 | 104000 | 549511545 | 2655 | 2650 | 2655 | 2650 | 432 |
| 517 | 20250117 | 103900 | 548364650 | 2655 | 2655 | 2655 | 2655 | 0 |
| 518 | 20250117 | 103800 | 548364650 | 2655 | 2655 | 2655 | 2655 | 57 |
| 519 | 20250117 | 103700 | 548213315 | 2625 | 2625 | 2625 | 2625 | 0 |
| 520 | 20250117 | 103600 | 548213315 | 2625 | 2630 | 2630 | 2625 | 3531 |
| 521 | 20250117 | 103500 | 538938845 | 2635 | 2635 | 2635 | 2635 | 800 |
| 522 | 20250117 | 103400 | 536830845 | 2650 | 2650 | 2650 | 2650 | 1 |
| 523 | 20250117 | 103300 | 536828195 | 2655 | 2645 | 2655 | 2645 | 808 |
| 524 | 20250117 | 103200 | 534690965 | 2635 | 2635 | 2635 | 2635 | 0 |
| 525 | 20250117 | 103100 | 534690965 | 2635 | 2635 | 2635 | 2635 | 0 |
| 526 | 20250117 | 103000 | 534690965 | 2635 | 2635 | 2635 | 2635 | 1 |
| 527 | 20250117 | 102900 | 534688330 | 2660 | 2665 | 2665 | 2660 | 2 |
| 528 | 20250117 | 102800 | 534683005 | 2630 | 2640 | 2640 | 2630 | 5629 |
| 529 | 20250117 | 102700 | 519859120 | 2640 | 2665 | 2665 | 2640 | 33 |
| 530 | 20250117 | 102600 | 519771925 | 2665 | 2665 | 2665 | 2665 | 100 |
| 531 | 20250117 | 102500 | 519505425 | 2665 | 2665 | 2665 | 2665 | 200 |
| 532 | 20250117 | 102400 | 518972425 | 2665 | 2665 | 2665 | 2665 | 400 |
| 533 | 20250117 | 102300 | 517906425 | 2665 | 2665 | 2665 | 2665 | 0 |
| 534 | 20250117 | 102200 | 517906425 | 2665 | 2665 | 2665 | 2665 | 0 |
| 535 | 20250117 | 102100 | 517906425 | 2665 | 2665 | 2665 | 2665 | 239 |
| 536 | 20250117 | 102000 | 517269490 | 2640 | 2645 | 2665 | 2640 | 2071 |
| 537 | 20250117 | 101900 | 511796645 | 2650 | 2650 | 2650 | 2650 | 1002 |
| 538 | 20250117 | 101800 | 509141345 | 2650 | 2655 | 2655 | 2650 | 65 |
| 539 | 20250117 | 101700 | 508968945 | 2670 | 2670 | 2670 | 2670 | 300 |
| 540 | 20250117 | 101600 | 508167945 | 2670 | 2670 | 2670 | 2670 | 200 |
| 541 | 20250117 | 101500 | 507633945 | 2670 | 2655 | 2670 | 2655 | 115 |
| 542 | 20250117 | 101400 | 507327120 | 2665 | 2665 | 2665 | 2665 | 410 |
| 543 | 20250117 | 101300 | 506234470 | 2660 | 2670 | 2670 | 2660 | 177 |
| 544 | 20250117 | 101200 | 505762600 | 2660 | 2660 | 2660 | 2660 | 23 |
| 545 | 20250117 | 101100 | 505701420 | 2660 | 2675 | 2675 | 2660 | 11 |
| 546 | 20250117 | 101000 | 505672010 | 2675 | 2665 | 2675 | 2665 | 5 |
| 547 | 20250117 | 100900 | 505658665 | 2660 | 2660 | 2660 | 2660 | 24 |
| 548 | 20250117 | 100800 | 505594825 | 2660 | 2675 | 2675 | 2660 | 732 |
| 549 | 20250117 | 100700 | 503637925 | 2675 | 2675 | 2675 | 2675 | 1 |
| 550 | 20250117 | 100600 | 503635250 | 2665 | 2655 | 2665 | 2655 | 356 |
| 551 | 20250117 | 100500 | 502689060 | 2655 | 2655 | 2655 | 2655 | 200 |
| 552 | 20250117 | 100400 | 502158060 | 2655 | 2650 | 2655 | 2650 | 201 |
| 553 | 20250117 | 100300 | 501624410 | 2650 | 2650 | 2650 | 2650 | 400 |
| 554 | 20250117 | 100200 | 500564410 | 2650 | 2650 | 2650 | 2650 | 55 |
| 555 | 20250117 | 100100 | 500418660 | 2650 | 2645 | 2650 | 2640 | 526 |
| 556 | 20250117 | 100000 | 499026460 | 2645 | 2650 | 2650 | 2645 | 2542 |
| 557 | 20250117 | 095900 | 492299990 | 2650 | 2665 | 2665 | 2650 | 2039 |
| 558 | 20250117 | 095800 | 486891745 | 2665 | 2655 | 2665 | 2655 | 1260 |
| 559 | 20250117 | 095700 | 483544345 | 2660 | 2660 | 2675 | 2660 | 621 |
| 560 | 20250117 | 095600 | 481889470 | 2680 | 2680 | 2680 | 2680 | 0 |
| 561 | 20250117 | 095500 | 481889470 | 2680 | 2670 | 2680 | 2670 | 110 |
| 562 | 20250117 | 095400 | 481595670 | 2670 | 2670 | 2670 | 2670 | 0 |
| 563 | 20250117 | 095300 | 481595670 | 2670 | 2670 | 2670 | 2670 | 0 |
| 564 | 20250117 | 095200 | 481595670 | 2670 | 2660 | 2685 | 2660 | 421 |
| 565 | 20250117 | 095100 | 480471500 | 2670 | 2670 | 2670 | 2670 | 271 |
| 566 | 20250117 | 095000 | 479747930 | 2655 | 2655 | 2655 | 2655 | 2 |
| 567 | 20250117 | 094900 | 479742620 | 2685 | 2685 | 2685 | 2645 | 7282 |
| 568 | 20250117 | 094800 | 460387280 | 2685 | 2685 | 2685 | 2685 | 11 |
| 569 | 20250117 | 094700 | 460357745 | 2675 | 2675 | 2675 | 2675 | 4 |
| 570 | 20250117 | 094600 | 460347045 | 2675 | 2675 | 2675 | 2675 | 250 |
| 571 | 20250117 | 094500 | 459678295 | 2675 | 2670 | 2675 | 2670 | 41 |
| 572 | 20250117 | 094400 | 459568820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 573 | 20250117 | 094300 | 459568820 | 2675 | 2670 | 2675 | 2655 | 2767 |
| 574 | 20250117 | 094200 | 452203245 | 2670 | 2690 | 2690 | 2670 | 1013 |
| 575 | 20250117 | 094100 | 449497775 | 2690 | 2690 | 2690 | 2690 | 600 |
| 576 | 20250117 | 094000 | 447883775 | 2690 | 2675 | 2690 | 2670 | 302 |
| 577 | 20250117 | 093900 | 447074755 | 2690 | 2690 | 2690 | 2690 | 1 |
| 578 | 20250117 | 093800 | 447072065 | 2670 | 2675 | 2690 | 2670 | 2571 |
| 579 | 20250117 | 093700 | 440179975 | 2675 | 2675 | 2695 | 2675 | 1775 |
| 580 | 20250117 | 093600 | 435429785 | 2675 | 2700 | 2700 | 2675 | 1952 |
| 581 | 20250117 | 093500 | 430196675 | 2700 | 2690 | 2700 | 2680 | 1135 |
| 582 | 20250117 | 093400 | 427153175 | 2675 | 2695 | 2695 | 2675 | 2026 |
| 583 | 20250117 | 093300 | 421715245 | 2700 | 2700 | 2700 | 2700 | 0 |
| 584 | 20250117 | 093200 | 421715245 | 2700 | 2700 | 2700 | 2700 | 757 |
| 585 | 20250117 | 093100 | 419671345 | 2700 | 2710 | 2710 | 2695 | 1336 |
| 586 | 20250117 | 093000 | 416062860 | 2710 | 2725 | 2725 | 2710 | 1110 |
| 587 | 20250117 | 092900 | 413046185 | 2725 | 2725 | 2725 | 2725 | 13 |
| 588 | 20250117 | 092800 | 413010760 | 2725 | 2735 | 2735 | 2725 | 874 |
| 589 | 20250117 | 092700 | 410627490 | 2735 | 2750 | 2750 | 2735 | 2053 |
| 590 | 20250117 | 092600 | 404998255 | 2740 | 2750 | 2760 | 2730 | 4196 |
| 591 | 20250117 | 092500 | 393485970 | 2750 | 2725 | 2750 | 2725 | 13712 |
| 592 | 20250117 | 092400 | 355822195 | 2735 | 2735 | 2735 | 2730 | 5078 |
| 593 | 20250117 | 092300 | 341939330 | 2735 | 2755 | 2755 | 2735 | 2037 |
| 594 | 20250117 | 092200 | 336364470 | 2760 | 2740 | 2785 | 2740 | 17463 |
| 595 | 20250117 | 092100 | 288015735 | 2730 | 2725 | 2755 | 2720 | 21802 |
| 596 | 20250117 | 092000 | 228361705 | 2730 | 2710 | 2730 | 2695 | 16054 |
| 597 | 20250117 | 091900 | 184841830 | 2705 | 2690 | 2715 | 2670 | 16344 |
| 598 | 20250117 | 091800 | 140639515 | 2695 | 2680 | 2695 | 2670 | 1293 |
| 599 | 20250117 | 091700 | 137168335 | 2690 | 2695 | 2700 | 2665 | 967 |
| 600 | 20250117 | 091600 | 134579660 | 2695 | 2655 | 2695 | 2655 | 3800 |
| 601 | 20250117 | 091500 | 124407905 | 2650 | 2635 | 2650 | 2630 | 430 |
| 602 | 20250117 | 091400 | 123275700 | 2635 | 2640 | 2640 | 2635 | 25 |
| 603 | 20250117 | 091300 | 123209820 | 2620 | 2620 | 2620 | 2620 | 3047 |
| 604 | 20250117 | 091200 | 115226680 | 2625 | 2630 | 2630 | 2620 | 7715 |
| 605 | 20250117 | 091100 | 94954265 | 2655 | 2660 | 2660 | 2625 | 9477 |
| 606 | 20250117 | 091000 | 69995585 | 2660 | 2645 | 2660 | 2645 | 884 |
| 607 | 20250117 | 090900 | 67654645 | 2650 | 2665 | 2665 | 2650 | 302 |
| 608 | 20250117 | 090800 | 66854315 | 2650 | 2650 | 2650 | 2650 | 4615 |
| 609 | 20250117 | 090700 | 54624565 | 2650 | 2655 | 2665 | 2635 | 5284 |
| 610 | 20250117 | 090600 | 40647180 | 2655 | 2650 | 2655 | 2630 | 2036 |
| 611 | 20250117 | 090500 | 35267500 | 2650 | 2650 | 2650 | 2630 | 1686 |
| 612 | 20250117 | 090400 | 30819600 | 2645 | 2630 | 2650 | 2630 | 1369 |
| 613 | 20250117 | 090300 | 27218165 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 614 | 20250117 | 090200 | 24588165 | 2650 | 2600 | 2650 | 2600 | 2532 |
| 615 | 20250117 | 090100 | 17991180 | 2620 | 2660 | 2665 | 2620 | 5925 |
| 616 | 20250117 | 090000 | 2368950 | 2660 | 2665 | 2665 | 2655 | 890 |