30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 3 | 20250117 | 191200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20250117 | 191100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20250117 | 191000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20250117 | 190900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20250117 | 190800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20250117 | 190700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20250117 | 190600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20250117 | 190500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20250117 | 190400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20250117 | 190300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20250117 | 190200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20250117 | 190100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20250117 | 190000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20250117 | 185900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20250117 | 185800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20250117 | 185700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20250117 | 185600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20250117 | 185500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20250117 | 185400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20250117 | 185300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20250117 | 185200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20250117 | 185100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20250117 | 185000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20250117 | 184900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20250117 | 184800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20250117 | 184700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20250117 | 184600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20250117 | 184500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20250117 | 184400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20250117 | 184300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 33 | 20250117 | 184200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20250117 | 184100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20250117 | 184000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20250117 | 183900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20250117 | 183800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20250117 | 183700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20250117 | 183600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20250117 | 183500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20250117 | 183400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20250117 | 183300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20250117 | 183200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20250117 | 183100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20250117 | 183000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20250117 | 182900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20250117 | 182800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20250117 | 182700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20250117 | 182600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20250117 | 182500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20250117 | 182400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20250117 | 182300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20250117 | 182200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20250117 | 182100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20250117 | 182000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20250117 | 181900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20250117 | 181800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20250117 | 181700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20250117 | 181600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20250117 | 181500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20250117 | 181400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20250117 | 181300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 63 | 20250117 | 181200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20250117 | 181100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20250117 | 181000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20250117 | 180900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20250117 | 180800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20250117 | 180700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20250117 | 180600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20250117 | 180500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20250117 | 180400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20250117 | 180300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20250117 | 180200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20250117 | 180100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20250117 | 180000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20250117 | 175900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20250117 | 175800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20250117 | 175700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20250117 | 175600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20250117 | 175500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20250117 | 175400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20250117 | 175300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20250117 | 175200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20250117 | 175100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20250117 | 175000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20250117 | 174900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20250117 | 174800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20250117 | 174700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20250117 | 174600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20250117 | 174500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20250117 | 174400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20250117 | 174300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 93 | 20250117 | 174200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20250117 | 174100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20250117 | 174000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20250117 | 173900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20250117 | 173800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20250117 | 173700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20250117 | 173600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20250117 | 173500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20250117 | 173400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20250117 | 173300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20250117 | 173200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20250117 | 173100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20250117 | 173000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20250117 | 172900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20250117 | 172800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20250117 | 172700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20250117 | 172600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20250117 | 172500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20250117 | 172400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20250117 | 172300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20250117 | 172200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20250117 | 172100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20250117 | 172000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20250117 | 171900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20250117 | 171800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20250117 | 171700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20250117 | 171600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20250117 | 171500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20250117 | 171400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20250117 | 171300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 123 | 20250117 | 171200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20250117 | 171100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20250117 | 171000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20250117 | 170900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20250117 | 170800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20250117 | 170700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20250117 | 170600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20250117 | 170500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20250117 | 170400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20250117 | 170300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20250117 | 170200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20250117 | 170100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20250117 | 170000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20250117 | 165900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20250117 | 165800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20250117 | 165700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20250117 | 165600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20250117 | 165500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20250117 | 165400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20250117 | 165300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20250117 | 165200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20250117 | 165100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20250117 | 165000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20250117 | 164900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20250117 | 164800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20250117 | 164700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20250117 | 164600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20250117 | 164500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20250117 | 164400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20250117 | 164300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 153 | 20250117 | 164200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20250117 | 164100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20250117 | 164000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20250117 | 163900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20250117 | 163800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20250117 | 163700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20250117 | 163600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20250117 | 163500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20250117 | 163400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20250117 | 163300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20250117 | 163200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20250117 | 163100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20250117 | 163000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20250117 | 162900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20250117 | 162800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20250117 | 162700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20250117 | 162600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20250117 | 162500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20250117 | 162400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20250117 | 162300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20250117 | 162200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20250117 | 162100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20250117 | 162000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20250117 | 161900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20250117 | 161800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20250117 | 161700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20250117 | 161600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20250117 | 161500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20250117 | 161400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20250117 | 161300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 183 | 20250117 | 161200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20250117 | 161100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20250117 | 161000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20250117 | 160900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20250117 | 160800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20250117 | 160700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20250117 | 160600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20250117 | 160500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20250117 | 160400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20250117 | 160300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20250117 | 160200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20250117 | 160100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20250117 | 160000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20250117 | 155900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20250117 | 155800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20250117 | 155700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20250117 | 155600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20250117 | 155500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20250117 | 155400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20250117 | 155300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20250117 | 155200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20250117 | 155100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20250117 | 155000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20250117 | 154900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20250117 | 154800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20250117 | 154700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20250117 | 154600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20250117 | 154500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20250117 | 154400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20250117 | 154300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 213 | 20250117 | 154200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20250117 | 154100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20250117 | 154000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20250117 | 153900 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20250117 | 153800 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20250117 | 153700 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20250117 | 153600 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20250117 | 153500 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20250117 | 153400 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20250117 | 153300 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20250117 | 153200 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20250117 | 153100 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20250117 | 153000 | 1606192920 | 2755 | 2755 | 2755 | 2755 | 21722 |
| 226 | 20250117 | 152900 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20250117 | 152800 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20250117 | 152700 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20250117 | 152600 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20250117 | 152500 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20250117 | 152400 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20250117 | 152300 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20250117 | 152200 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20250117 | 152100 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20250117 | 152000 | 1546348810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 236 | 20250117 | 151900 | 1546348810 | 2745 | 2740 | 2750 | 2740 | 6397 |
| 237 | 20250117 | 151800 | 1528812045 | 2745 | 2745 | 2750 | 2740 | 1398 |
| 238 | 20250117 | 151700 | 1524974695 | 2750 | 2750 | 2750 | 2740 | 8075 |
| 239 | 20250117 | 151600 | 1502821270 | 2745 | 2745 | 2750 | 2745 | 517 |
| 240 | 20250117 | 151500 | 1501401855 | 2750 | 2745 | 2750 | 2740 | 4249 |
| 241 | 20250117 | 151400 | 1489744110 | 2740 | 2745 | 2745 | 2740 | 1232 |
| 242 | 20250117 | 151300 | 1486363165 | 2745 | 2750 | 2750 | 2745 | 1348 |
| 243 | 20250117 | 151200 | 1482662165 | 2750 | 2750 | 2750 | 2745 | 1666 |
| 244 | 20250117 | 151100 | 1478086870 | 2750 | 2745 | 2750 | 2745 | 497 |
| 245 | 20250117 | 151000 | 1476722280 | 2750 | 2750 | 2755 | 2745 | 6675 |
| 246 | 20250117 | 150900 | 1458375875 | 2750 | 2750 | 2750 | 2745 | 219 |
| 247 | 20250117 | 150800 | 1457774625 | 2750 | 2750 | 2750 | 2750 | 20 |
| 248 | 20250117 | 150700 | 1457719625 | 2750 | 2750 | 2750 | 2750 | 19 |
| 249 | 20250117 | 150600 | 1457667375 | 2745 | 2750 | 2750 | 2745 | 3247 |
| 250 | 20250117 | 150500 | 1448739585 | 2750 | 2750 | 2750 | 2750 | 24 |
| 251 | 20250117 | 150400 | 1448673585 | 2745 | 2745 | 2745 | 2745 | 263 |
| 252 | 20250117 | 150300 | 1447951650 | 2750 | 2750 | 2750 | 2745 | 765 |
| 253 | 20250117 | 150200 | 1445850885 | 2750 | 2750 | 2750 | 2750 | 181 |
| 254 | 20250117 | 150100 | 1445353135 | 2750 | 2750 | 2750 | 2745 | 1167 |
| 255 | 20250117 | 150000 | 1442147500 | 2750 | 2750 | 2750 | 2750 | 58 |
| 256 | 20250117 | 145900 | 1441988000 | 2750 | 2750 | 2750 | 2750 | 189 |
| 257 | 20250117 | 145800 | 1441468250 | 2750 | 2750 | 2750 | 2745 | 816 |
| 258 | 20250117 | 145700 | 1439225615 | 2750 | 2750 | 2750 | 2750 | 528 |
| 259 | 20250117 | 145600 | 1437773615 | 2750 | 2755 | 2755 | 2750 | 7014 |
| 260 | 20250117 | 145500 | 1418482695 | 2755 | 2755 | 2755 | 2750 | 2377 |
| 261 | 20250117 | 145400 | 1411942395 | 2755 | 2755 | 2755 | 2750 | 725 |
| 262 | 20250117 | 145300 | 1409946970 | 2755 | 2755 | 2755 | 2755 | 378 |
| 263 | 20250117 | 145200 | 1408905580 | 2755 | 2755 | 2755 | 2755 | 2652 |
| 264 | 20250117 | 145100 | 1401599320 | 2760 | 2755 | 2765 | 2755 | 9072 |
| 265 | 20250117 | 145000 | 1376578530 | 2755 | 2750 | 2755 | 2745 | 3715 |
| 266 | 20250117 | 144900 | 1366359075 | 2750 | 2750 | 2750 | 2745 | 1428 |
| 267 | 20250117 | 144800 | 1362434610 | 2745 | 2750 | 2750 | 2740 | 6019 |
| 268 | 20250117 | 144700 | 1345919985 | 2750 | 2750 | 2750 | 2750 | 1568 |
| 269 | 20250117 | 144600 | 1341607985 | 2750 | 2750 | 2750 | 2745 | 5498 |
| 270 | 20250117 | 144500 | 1326509205 | 2750 | 2745 | 2750 | 2745 | 2993 |
| 271 | 20250117 | 144400 | 1318288090 | 2745 | 2745 | 2745 | 2740 | 1021 |
| 272 | 20250117 | 144300 | 1315485460 | 2745 | 2745 | 2750 | 2745 | 3416 |
| 273 | 20250117 | 144200 | 1306108100 | 2745 | 2745 | 2745 | 2745 | 2165 |
| 274 | 20250117 | 144100 | 1300165175 | 2745 | 2745 | 2750 | 2745 | 3557 |
| 275 | 20250117 | 144000 | 1290400785 | 2745 | 2745 | 2750 | 2740 | 1959 |
| 276 | 20250117 | 143900 | 1285023705 | 2740 | 2745 | 2745 | 2740 | 1145 |
| 277 | 20250117 | 143800 | 1281880760 | 2745 | 2745 | 2745 | 2740 | 1021 |
| 278 | 20250117 | 143700 | 1279081555 | 2745 | 2745 | 2745 | 2740 | 1159 |
| 279 | 20250117 | 143600 | 1275900380 | 2745 | 2745 | 2745 | 2740 | 698 |
| 280 | 20250117 | 143500 | 1273984970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 281 | 20250117 | 143400 | 1273984970 | 2745 | 2745 | 2745 | 2735 | 121 |
| 282 | 20250117 | 143300 | 1273653675 | 2740 | 2745 | 2745 | 2740 | 1644 |
| 283 | 20250117 | 143200 | 1269148570 | 2745 | 2740 | 2745 | 2740 | 3748 |
| 284 | 20250117 | 143100 | 1258878395 | 2735 | 2740 | 2740 | 2735 | 384 |
| 285 | 20250117 | 143000 | 1257828055 | 2740 | 2740 | 2740 | 2735 | 63 |
| 286 | 20250117 | 142900 | 1257655690 | 2740 | 2740 | 2740 | 2740 | 1 |
| 287 | 20250117 | 142800 | 1257652950 | 2740 | 2740 | 2740 | 2740 | 110 |
| 288 | 20250117 | 142700 | 1257351550 | 2740 | 2740 | 2740 | 2740 | 30 |
| 289 | 20250117 | 142600 | 1257269350 | 2740 | 2735 | 2740 | 2735 | 212 |
| 290 | 20250117 | 142500 | 1256688475 | 2740 | 2740 | 2740 | 2740 | 0 |
| 291 | 20250117 | 142400 | 1256688475 | 2740 | 2735 | 2740 | 2735 | 157 |
| 292 | 20250117 | 142300 | 1256259075 | 2740 | 2740 | 2740 | 2740 | 0 |
| 293 | 20250117 | 142200 | 1256259075 | 2740 | 2740 | 2740 | 2740 | 0 |
| 294 | 20250117 | 142100 | 1256259075 | 2740 | 2740 | 2740 | 2740 | 368 |
| 295 | 20250117 | 142000 | 1255250755 | 2740 | 2745 | 2745 | 2740 | 4092 |
| 296 | 20250117 | 141900 | 1244038615 | 2740 | 2745 | 2745 | 2740 | 1323 |
| 297 | 20250117 | 141800 | 1240412190 | 2740 | 2740 | 2740 | 2740 | 784 |
| 298 | 20250117 | 141700 | 1238264030 | 2740 | 2740 | 2740 | 2740 | 546 |
| 299 | 20250117 | 141600 | 1236767990 | 2740 | 2740 | 2740 | 2735 | 256 |
| 300 | 20250117 | 141500 | 1236066775 | 2740 | 2740 | 2740 | 2740 | 8 |
| 301 | 20250117 | 141400 | 1236044855 | 2740 | 2735 | 2740 | 2735 | 86 |
| 302 | 20250117 | 141300 | 1235809540 | 2740 | 2735 | 2740 | 2735 | 1567 |
| 303 | 20250117 | 141200 | 1231522960 | 2735 | 2740 | 2740 | 2735 | 264 |
| 304 | 20250117 | 141100 | 1230800670 | 2740 | 2740 | 2740 | 2740 | 15 |
| 305 | 20250117 | 141000 | 1230759570 | 2740 | 2740 | 2740 | 2735 | 781 |
| 306 | 20250117 | 140900 | 1228623130 | 2740 | 2735 | 2740 | 2735 | 103 |
| 307 | 20250117 | 140800 | 1228341410 | 2740 | 2740 | 2740 | 2740 | 0 |
| 308 | 20250117 | 140700 | 1228341410 | 2740 | 2740 | 2740 | 2740 | 20 |
| 309 | 20250117 | 140600 | 1228286610 | 2735 | 2735 | 2735 | 2735 | 46 |
| 310 | 20250117 | 140500 | 1228160800 | 2740 | 2735 | 2740 | 2735 | 218 |
| 311 | 20250117 | 140400 | 1227564565 | 2740 | 2740 | 2740 | 2740 | 0 |
| 312 | 20250117 | 140300 | 1227564565 | 2740 | 2740 | 2740 | 2740 | 1 |
| 313 | 20250117 | 140200 | 1227561825 | 2740 | 2740 | 2740 | 2740 | 3 |
| 314 | 20250117 | 140100 | 1227553605 | 2740 | 2740 | 2740 | 2740 | 41 |
| 315 | 20250117 | 140000 | 1227441265 | 2740 | 2740 | 2740 | 2735 | 336 |
| 316 | 20250117 | 135900 | 1226522125 | 2740 | 2740 | 2740 | 2740 | 2 |
| 317 | 20250117 | 135800 | 1226516645 | 2735 | 2735 | 2740 | 2735 | 601 |
| 318 | 20250117 | 135700 | 1224872905 | 2740 | 2740 | 2740 | 2740 | 11 |
| 319 | 20250117 | 135600 | 1224842765 | 2740 | 2735 | 2740 | 2735 | 612 |
| 320 | 20250117 | 135500 | 1223168385 | 2735 | 2740 | 2740 | 2735 | 61 |
| 321 | 20250117 | 135400 | 1223001250 | 2735 | 2735 | 2735 | 2735 | 401 |
| 322 | 20250117 | 135300 | 1221904515 | 2735 | 2735 | 2735 | 2735 | 1 |
| 323 | 20250117 | 135200 | 1221901780 | 2735 | 2740 | 2740 | 2735 | 332 |
| 324 | 20250117 | 135100 | 1220992130 | 2740 | 2740 | 2740 | 2740 | 0 |
| 325 | 20250117 | 135000 | 1220992130 | 2740 | 2730 | 2740 | 2730 | 5846 |
| 326 | 20250117 | 134900 | 1205026305 | 2730 | 2730 | 2730 | 2730 | 0 |
| 327 | 20250117 | 134800 | 1205026305 | 2730 | 2730 | 2730 | 2730 | 457 |
| 328 | 20250117 | 134700 | 1203778695 | 2735 | 2735 | 2735 | 2735 | 0 |
| 329 | 20250117 | 134600 | 1203778695 | 2735 | 2735 | 2735 | 2735 | 96 |
| 330 | 20250117 | 134500 | 1203516135 | 2735 | 2730 | 2740 | 2730 | 1207 |
| 331 | 20250117 | 134400 | 1200219955 | 2735 | 2735 | 2735 | 2730 | 1045 |
| 332 | 20250117 | 134300 | 1197365625 | 2735 | 2735 | 2735 | 2735 | 661 |
| 333 | 20250117 | 134200 | 1195557790 | 2730 | 2735 | 2740 | 2730 | 683 |
| 334 | 20250117 | 134100 | 1193688305 | 2735 | 2730 | 2735 | 2730 | 821 |
| 335 | 20250117 | 134000 | 1191446895 | 2735 | 2740 | 2740 | 2735 | 2409 |
| 336 | 20250117 | 133900 | 1184858250 | 2735 | 2735 | 2735 | 2735 | 1402 |
| 337 | 20250117 | 133800 | 1181023780 | 2735 | 2735 | 2735 | 2735 | 303 |
| 338 | 20250117 | 133700 | 1180195075 | 2735 | 2735 | 2735 | 2735 | 50 |
| 339 | 20250117 | 133600 | 1180058325 | 2735 | 2730 | 2735 | 2730 | 605 |
| 340 | 20250117 | 133500 | 1178403900 | 2730 | 2730 | 2730 | 2730 | 2412 |
| 341 | 20250117 | 133400 | 1171819140 | 2735 | 2735 | 2735 | 2735 | 0 |
| 342 | 20250117 | 133300 | 1171819140 | 2735 | 2735 | 2735 | 2735 | 169 |
| 343 | 20250117 | 133200 | 1171356925 | 2730 | 2735 | 2735 | 2730 | 291 |
| 344 | 20250117 | 133100 | 1170562095 | 2735 | 2740 | 2740 | 2735 | 2691 |
| 345 | 20250117 | 133000 | 1163202190 | 2740 | 2740 | 2740 | 2740 | 365 |
| 346 | 20250117 | 132900 | 1162202090 | 2740 | 2735 | 2740 | 2735 | 38 |
| 347 | 20250117 | 132800 | 1162098070 | 2740 | 2740 | 2740 | 2735 | 624 |
| 348 | 20250117 | 132700 | 1160388315 | 2745 | 2745 | 2745 | 2745 | 5 |
| 349 | 20250117 | 132600 | 1160374590 | 2745 | 2745 | 2745 | 2745 | 0 |
| 350 | 20250117 | 132500 | 1160374590 | 2745 | 2745 | 2745 | 2745 | 6 |
| 351 | 20250117 | 132400 | 1160358120 | 2745 | 2735 | 2745 | 2735 | 105 |
| 352 | 20250117 | 132300 | 1160070895 | 2745 | 2750 | 2750 | 2745 | 5803 |
| 353 | 20250117 | 132200 | 1144141655 | 2745 | 2740 | 2745 | 2740 | 1262 |
| 354 | 20250117 | 132100 | 1140677730 | 2740 | 2735 | 2740 | 2735 | 70 |
| 355 | 20250117 | 132000 | 1140486270 | 2740 | 2740 | 2740 | 2740 | 1 |
| 356 | 20250117 | 131900 | 1140483530 | 2740 | 2740 | 2745 | 2740 | 278 |
| 357 | 20250117 | 131800 | 1139721790 | 2740 | 2740 | 2740 | 2740 | 1 |
| 358 | 20250117 | 131700 | 1139719050 | 2740 | 2740 | 2740 | 2740 | 30 |
| 359 | 20250117 | 131600 | 1139636850 | 2740 | 2735 | 2740 | 2735 | 310 |
| 360 | 20250117 | 131500 | 1138788955 | 2735 | 2735 | 2735 | 2735 | 2057 |
| 361 | 20250117 | 131400 | 1133163060 | 2735 | 2735 | 2735 | 2735 | 2948 |
| 362 | 20250117 | 131300 | 1125100280 | 2740 | 2745 | 2745 | 2740 | 1007 |
| 363 | 20250117 | 131200 | 1122341055 | 2740 | 2745 | 2745 | 2740 | 6 |
| 364 | 20250117 | 131100 | 1122324590 | 2735 | 2740 | 2750 | 2735 | 1049 |
| 365 | 20250117 | 131000 | 1119452175 | 2745 | 2735 | 2750 | 2735 | 1329 |
| 366 | 20250117 | 130900 | 1115815880 | 2730 | 2730 | 2730 | 2730 | 62 |
| 367 | 20250117 | 130800 | 1115646620 | 2730 | 2730 | 2730 | 2730 | 1 |
| 368 | 20250117 | 130700 | 1115643890 | 2730 | 2735 | 2735 | 2730 | 335 |
| 369 | 20250117 | 130600 | 1114729240 | 2735 | 2730 | 2735 | 2730 | 200 |
| 370 | 20250117 | 130500 | 1114182950 | 2735 | 2735 | 2740 | 2735 | 844 |
| 371 | 20250117 | 130400 | 1111874510 | 2735 | 2745 | 2745 | 2735 | 10254 |
| 372 | 20250117 | 130300 | 1083813520 | 2750 | 2745 | 2750 | 2745 | 482 |
| 373 | 20250117 | 130200 | 1082490380 | 2750 | 2750 | 2755 | 2750 | 641 |
| 374 | 20250117 | 130100 | 1080725130 | 2755 | 2755 | 2755 | 2755 | 0 |
| 375 | 20250117 | 130000 | 1080725130 | 2755 | 2750 | 2755 | 2750 | 38 |
| 376 | 20250117 | 125900 | 1080620535 | 2750 | 2745 | 2755 | 2745 | 1061 |
| 377 | 20250117 | 125800 | 1077707135 | 2745 | 2750 | 2750 | 2745 | 202 |
| 378 | 20250117 | 125700 | 1077152135 | 2750 | 2760 | 2760 | 2750 | 5271 |
| 379 | 20250117 | 125600 | 1062644930 | 2755 | 2755 | 2755 | 2755 | 1157 |
| 380 | 20250117 | 125500 | 1059457395 | 2755 | 2755 | 2755 | 2755 | 1054 |
| 381 | 20250117 | 125400 | 1056553625 | 2750 | 2750 | 2755 | 2745 | 876 |
| 382 | 20250117 | 125300 | 1054144905 | 2755 | 2750 | 2755 | 2750 | 926 |
| 383 | 20250117 | 125200 | 1051596710 | 2750 | 2750 | 2750 | 2750 | 1705 |
| 384 | 20250117 | 125100 | 1046907960 | 2750 | 2750 | 2755 | 2745 | 380 |
| 385 | 20250117 | 125000 | 1045863265 | 2750 | 2750 | 2750 | 2750 | 1021 |
| 386 | 20250117 | 124900 | 1043055515 | 2750 | 2750 | 2755 | 2745 | 3021 |
| 387 | 20250117 | 124800 | 1034747405 | 2750 | 2750 | 2755 | 2750 | 351 |
| 388 | 20250117 | 124700 | 1033782065 | 2750 | 2755 | 2755 | 2750 | 3046 |
| 389 | 20250117 | 124600 | 1025405465 | 2755 | 2755 | 2755 | 2755 | 661 |
| 390 | 20250117 | 124500 | 1023584410 | 2755 | 2760 | 2760 | 2750 | 2917 |
| 391 | 20250117 | 124400 | 1015560165 | 2760 | 2760 | 2760 | 2750 | 9359 |
| 392 | 20250117 | 124300 | 989796460 | 2760 | 2765 | 2770 | 2755 | 15993 |
| 393 | 20250117 | 124200 | 945647235 | 2765 | 2745 | 2770 | 2745 | 30305 |
| 394 | 20250117 | 124100 | 861986630 | 2745 | 2740 | 2745 | 2735 | 5982 |
| 395 | 20250117 | 124000 | 845587020 | 2740 | 2740 | 2740 | 2740 | 111 |
| 396 | 20250117 | 123900 | 845282880 | 2745 | 2745 | 2745 | 2745 | 110 |
| 397 | 20250117 | 123800 | 844980930 | 2745 | 2740 | 2745 | 2740 | 1964 |
| 398 | 20250117 | 123700 | 839599285 | 2740 | 2740 | 2740 | 2740 | 760 |
| 399 | 20250117 | 123600 | 837516885 | 2740 | 2740 | 2740 | 2740 | 64 |
| 400 | 20250117 | 123500 | 837341525 | 2740 | 2740 | 2740 | 2735 | 657 |
| 401 | 20250117 | 123400 | 835541395 | 2740 | 2735 | 2740 | 2735 | 361 |
| 402 | 20250117 | 123300 | 834552900 | 2740 | 2740 | 2740 | 2740 | 36 |
| 403 | 20250117 | 123200 | 834454260 | 2740 | 2745 | 2745 | 2740 | 115 |
| 404 | 20250117 | 123100 | 834138925 | 2740 | 2730 | 2740 | 2730 | 1606 |
| 405 | 20250117 | 123000 | 829748485 | 2730 | 2730 | 2730 | 2730 | 10 |
| 406 | 20250117 | 122900 | 829721185 | 2740 | 2730 | 2740 | 2730 | 206 |
| 407 | 20250117 | 122800 | 829158245 | 2730 | 2740 | 2740 | 2730 | 494 |
| 408 | 20250117 | 122700 | 827808225 | 2740 | 2740 | 2740 | 2740 | 8 |
| 409 | 20250117 | 122600 | 827786305 | 2735 | 2740 | 2740 | 2735 | 129 |
| 410 | 20250117 | 122500 | 827433345 | 2740 | 2740 | 2740 | 2740 | 10 |
| 411 | 20250117 | 122400 | 827405945 | 2735 | 2730 | 2735 | 2730 | 2533 |
| 412 | 20250117 | 122300 | 820488660 | 2735 | 2735 | 2735 | 2735 | 639 |
| 413 | 20250117 | 122200 | 818740995 | 2735 | 2735 | 2735 | 2735 | 139 |
| 414 | 20250117 | 122100 | 818360830 | 2735 | 2735 | 2740 | 2735 | 106 |
| 415 | 20250117 | 122000 | 818070915 | 2740 | 2740 | 2740 | 2740 | 0 |
| 416 | 20250117 | 121900 | 818070915 | 2740 | 2740 | 2740 | 2740 | 193 |
| 417 | 20250117 | 121800 | 817542095 | 2740 | 2730 | 2745 | 2730 | 1764 |
| 418 | 20250117 | 121700 | 812708945 | 2730 | 2740 | 2740 | 2730 | 1934 |
| 419 | 20250117 | 121600 | 807418855 | 2745 | 2745 | 2745 | 2740 | 2277 |
| 420 | 20250117 | 121500 | 801179670 | 2745 | 2745 | 2745 | 2745 | 22 |
| 421 | 20250117 | 121400 | 801119280 | 2745 | 2740 | 2745 | 2740 | 297 |
| 422 | 20250117 | 121300 | 800305145 | 2740 | 2740 | 2740 | 2740 | 3612 |
| 423 | 20250117 | 121200 | 790408265 | 2745 | 2745 | 2745 | 2745 | 86 |
| 424 | 20250117 | 121100 | 790172195 | 2745 | 2740 | 2745 | 2740 | 22 |
| 425 | 20250117 | 121000 | 790111905 | 2745 | 2740 | 2745 | 2740 | 880 |
| 426 | 20250117 | 120900 | 787700200 | 2745 | 2745 | 2745 | 2740 | 1182 |
| 427 | 20250117 | 120800 | 784455660 | 2745 | 2745 | 2745 | 2745 | 722 |
| 428 | 20250117 | 120700 | 782473770 | 2745 | 2745 | 2745 | 2745 | 0 |
| 429 | 20250117 | 120600 | 782473770 | 2745 | 2745 | 2745 | 2745 | 1196 |
| 430 | 20250117 | 120500 | 779190750 | 2745 | 2745 | 2745 | 2745 | 811 |
| 431 | 20250117 | 120400 | 776964555 | 2745 | 2745 | 2745 | 2745 | 1463 |
| 432 | 20250117 | 120300 | 772948620 | 2745 | 2745 | 2745 | 2740 | 530 |
| 433 | 20250117 | 120200 | 771494925 | 2745 | 2740 | 2745 | 2740 | 644 |
| 434 | 20250117 | 120100 | 769729645 | 2745 | 2740 | 2745 | 2740 | 1604 |
| 435 | 20250117 | 120000 | 765333735 | 2745 | 2745 | 2745 | 2740 | 723 |
| 436 | 20250117 | 115900 | 763350930 | 2745 | 2740 | 2745 | 2740 | 703 |
| 437 | 20250117 | 115800 | 761421200 | 2745 | 2745 | 2745 | 2740 | 828 |
| 438 | 20250117 | 115700 | 759149840 | 2745 | 2745 | 2745 | 2745 | 1583 |
| 439 | 20250117 | 115600 | 754804505 | 2745 | 2740 | 2745 | 2740 | 191 |
| 440 | 20250117 | 115500 | 754281080 | 2740 | 2740 | 2745 | 2740 | 11 |
| 441 | 20250117 | 115400 | 754250925 | 2745 | 2745 | 2745 | 2745 | 1 |
| 442 | 20250117 | 115300 | 754248180 | 2745 | 2745 | 2745 | 2735 | 15776 |
| 443 | 20250117 | 115200 | 711057640 | 2745 | 2745 | 2745 | 2740 | 2884 |
| 444 | 20250117 | 115100 | 703141310 | 2745 | 2740 | 2745 | 2740 | 6022 |
| 445 | 20250117 | 115000 | 686638400 | 2740 | 2740 | 2745 | 2740 | 1093 |
| 446 | 20250117 | 114900 | 683643505 | 2740 | 2740 | 2745 | 2740 | 1251 |
| 447 | 20250117 | 114800 | 680215750 | 2735 | 2745 | 2745 | 2735 | 264 |
| 448 | 20250117 | 114700 | 679492640 | 2745 | 2735 | 2745 | 2735 | 7602 |
| 449 | 20250117 | 114600 | 658650095 | 2735 | 2735 | 2735 | 2735 | 272 |
| 450 | 20250117 | 114500 | 657906175 | 2735 | 2735 | 2735 | 2735 | 1044 |
| 451 | 20250117 | 114400 | 655050835 | 2735 | 2735 | 2735 | 2735 | 435 |
| 452 | 20250117 | 114300 | 653861110 | 2735 | 2730 | 2735 | 2730 | 1489 |
| 453 | 20250117 | 114200 | 649795520 | 2735 | 2735 | 2735 | 2730 | 164 |
| 454 | 20250117 | 114100 | 649347595 | 2730 | 2735 | 2735 | 2730 | 934 |
| 455 | 20250117 | 114000 | 646796010 | 2730 | 2735 | 2735 | 2730 | 398 |
| 456 | 20250117 | 113900 | 645707485 | 2735 | 2735 | 2735 | 2735 | 12 |
| 457 | 20250117 | 113800 | 645674665 | 2735 | 2730 | 2735 | 2730 | 467 |
| 458 | 20250117 | 113700 | 644399565 | 2735 | 2730 | 2735 | 2730 | 1195 |
| 459 | 20250117 | 113600 | 641131740 | 2735 | 2730 | 2735 | 2730 | 195 |
| 460 | 20250117 | 113500 | 640598540 | 2735 | 2730 | 2735 | 2730 | 12 |
| 461 | 20250117 | 113400 | 640565770 | 2735 | 2735 | 2735 | 2735 | 135 |
| 462 | 20250117 | 113300 | 640196545 | 2735 | 2735 | 2735 | 2735 | 1092 |
| 463 | 20250117 | 113200 | 637209925 | 2735 | 2735 | 2735 | 2730 | 17 |
| 464 | 20250117 | 113100 | 637163435 | 2735 | 2735 | 2735 | 2735 | 203 |
| 465 | 20250117 | 113000 | 636608230 | 2735 | 2735 | 2735 | 2735 | 225 |
| 466 | 20250117 | 112900 | 635992855 | 2735 | 2735 | 2735 | 2730 | 1183 |
| 467 | 20250117 | 112800 | 632762345 | 2735 | 2735 | 2735 | 2730 | 876 |
| 468 | 20250117 | 112700 | 630370485 | 2735 | 2735 | 2735 | 2735 | 18 |
| 469 | 20250117 | 112600 | 630321255 | 2735 | 2735 | 2735 | 2730 | 1560 |
| 470 | 20250117 | 112500 | 626060155 | 2735 | 2730 | 2735 | 2725 | 5298 |
| 471 | 20250117 | 112400 | 611594600 | 2730 | 2730 | 2730 | 2725 | 1265 |
| 472 | 20250117 | 112300 | 608146870 | 2730 | 2730 | 2730 | 2725 | 69 |
| 473 | 20250117 | 112200 | 607958615 | 2730 | 2735 | 2735 | 2730 | 4125 |
| 474 | 20250117 | 112100 | 596697345 | 2735 | 2735 | 2735 | 2730 | 2101 |
| 475 | 20250117 | 112000 | 590961110 | 2735 | 2735 | 2735 | 2730 | 1221 |
| 476 | 20250117 | 111900 | 587627235 | 2730 | 2735 | 2735 | 2730 | 633 |
| 477 | 20250117 | 111800 | 585896165 | 2735 | 2735 | 2735 | 2735 | 11 |
| 478 | 20250117 | 111700 | 585866080 | 2735 | 2730 | 2735 | 2725 | 15 |
| 479 | 20250117 | 111600 | 585825070 | 2730 | 2730 | 2735 | 2725 | 1355 |
| 480 | 20250117 | 111500 | 582126470 | 2730 | 2730 | 2730 | 2730 | 29 |
| 481 | 20250117 | 111400 | 582047300 | 2730 | 2730 | 2730 | 2725 | 10423 |
| 482 | 20250117 | 111300 | 553595310 | 2735 | 2735 | 2735 | 2730 | 988 |
| 483 | 20250117 | 111200 | 550897650 | 2735 | 2735 | 2735 | 2730 | 2307 |
| 484 | 20250117 | 111100 | 544598570 | 2735 | 2735 | 2735 | 2730 | 108 |
| 485 | 20250117 | 111000 | 544303655 | 2735 | 2735 | 2735 | 2730 | 768 |
| 486 | 20250117 | 110900 | 542206680 | 2735 | 2735 | 2735 | 2735 | 6 |
| 487 | 20250117 | 110800 | 542190270 | 2735 | 2730 | 2735 | 2730 | 875 |
| 488 | 20250117 | 110700 | 539801145 | 2735 | 2735 | 2735 | 2730 | 153 |
| 489 | 20250117 | 110600 | 539382695 | 2735 | 2735 | 2735 | 2735 | 516 |
| 490 | 20250117 | 110500 | 537971435 | 2735 | 2730 | 2735 | 2730 | 90 |
| 491 | 20250117 | 110400 | 537725670 | 2730 | 2725 | 2730 | 2725 | 763 |
| 492 | 20250117 | 110300 | 535642815 | 2725 | 2730 | 2730 | 2725 | 435 |
| 493 | 20250117 | 110200 | 534457075 | 2730 | 2730 | 2730 | 2725 | 404 |
| 494 | 20250117 | 110100 | 533355100 | 2730 | 2730 | 2730 | 2725 | 523 |
| 495 | 20250117 | 110000 | 531928045 | 2730 | 2735 | 2735 | 2730 | 26 |
| 496 | 20250117 | 105900 | 531856990 | 2730 | 2730 | 2730 | 2730 | 346 |
| 497 | 20250117 | 105800 | 530912410 | 2730 | 2735 | 2735 | 2725 | 2623 |
| 498 | 20250117 | 105700 | 523760275 | 2735 | 2735 | 2740 | 2735 | 458 |
| 499 | 20250117 | 105600 | 522507490 | 2735 | 2740 | 2740 | 2735 | 15 |
| 500 | 20250117 | 105500 | 522466420 | 2740 | 2735 | 2740 | 2725 | 2570 |
| 501 | 20250117 | 105400 | 515443955 | 2735 | 2735 | 2735 | 2730 | 1018 |
| 502 | 20250117 | 105300 | 512664365 | 2735 | 2735 | 2735 | 2735 | 19 |
| 503 | 20250117 | 105200 | 512612400 | 2735 | 2730 | 2735 | 2730 | 4464 |
| 504 | 20250117 | 105100 | 500418915 | 2735 | 2735 | 2735 | 2730 | 1308 |
| 505 | 20250117 | 105000 | 496846905 | 2735 | 2740 | 2745 | 2730 | 6694 |
| 506 | 20250117 | 104900 | 478545985 | 2740 | 2735 | 2740 | 2735 | 1725 |
| 507 | 20250117 | 104800 | 473822040 | 2735 | 2735 | 2740 | 2730 | 1741 |
| 508 | 20250117 | 104700 | 469060920 | 2740 | 2730 | 2740 | 2730 | 3697 |
| 509 | 20250117 | 104600 | 458958405 | 2730 | 2730 | 2735 | 2730 | 2505 |
| 510 | 20250117 | 104500 | 452115950 | 2730 | 2720 | 2730 | 2720 | 1931 |
| 511 | 20250117 | 104400 | 446853210 | 2725 | 2725 | 2725 | 2725 | 53 |
| 512 | 20250117 | 104300 | 446708785 | 2725 | 2725 | 2725 | 2725 | 479 |
| 513 | 20250117 | 104200 | 445403510 | 2725 | 2725 | 2725 | 2720 | 723 |
| 514 | 20250117 | 104100 | 443434955 | 2725 | 2725 | 2725 | 2725 | 24 |
| 515 | 20250117 | 104000 | 443369555 | 2725 | 2725 | 2725 | 2720 | 326 |
| 516 | 20250117 | 103900 | 442482205 | 2725 | 2720 | 2725 | 2720 | 51 |
| 517 | 20250117 | 103800 | 442343465 | 2725 | 2725 | 2725 | 2725 | 148 |
| 518 | 20250117 | 103700 | 441940165 | 2725 | 2725 | 2725 | 2725 | 0 |
| 519 | 20250117 | 103600 | 441940165 | 2725 | 2725 | 2725 | 2725 | 1109 |
| 520 | 20250117 | 103500 | 438918140 | 2720 | 2720 | 2725 | 2720 | 599 |
| 521 | 20250117 | 103400 | 437288580 | 2720 | 2720 | 2720 | 2720 | 5 |
| 522 | 20250117 | 103300 | 437274980 | 2720 | 2720 | 2720 | 2720 | 2574 |
| 523 | 20250117 | 103200 | 430273700 | 2725 | 2725 | 2725 | 2725 | 0 |
| 524 | 20250117 | 103100 | 430273700 | 2725 | 2725 | 2725 | 2725 | 0 |
| 525 | 20250117 | 103000 | 430273700 | 2725 | 2725 | 2725 | 2725 | 0 |
| 526 | 20250117 | 102900 | 430273700 | 2725 | 2725 | 2725 | 2725 | 1721 |
| 527 | 20250117 | 102800 | 425583975 | 2725 | 2720 | 2725 | 2720 | 317 |
| 528 | 20250117 | 102700 | 424721485 | 2720 | 2720 | 2720 | 2715 | 4171 |
| 529 | 20250117 | 102600 | 413393015 | 2720 | 2720 | 2720 | 2720 | 1 |
| 530 | 20250117 | 102500 | 413390295 | 2720 | 2715 | 2720 | 2715 | 1092 |
| 531 | 20250117 | 102400 | 410425470 | 2715 | 2715 | 2715 | 2715 | 16 |
| 532 | 20250117 | 102300 | 410382030 | 2715 | 2710 | 2715 | 2710 | 362 |
| 533 | 20250117 | 102200 | 409401005 | 2710 | 2705 | 2710 | 2705 | 1054 |
| 534 | 20250117 | 102100 | 406549845 | 2705 | 2705 | 2715 | 2705 | 2498 |
| 535 | 20250117 | 102000 | 399784830 | 2710 | 2710 | 2710 | 2710 | 6 |
| 536 | 20250117 | 101900 | 399768570 | 2715 | 2715 | 2715 | 2715 | 0 |
| 537 | 20250117 | 101800 | 399768570 | 2715 | 2710 | 2715 | 2705 | 2901 |
| 538 | 20250117 | 101700 | 391914940 | 2715 | 2710 | 2715 | 2710 | 784 |
| 539 | 20250117 | 101600 | 389789880 | 2710 | 2710 | 2710 | 2710 | 20 |
| 540 | 20250117 | 101500 | 389735680 | 2715 | 2720 | 2720 | 2715 | 110 |
| 541 | 20250117 | 101400 | 389436635 | 2720 | 2720 | 2720 | 2720 | 3 |
| 542 | 20250117 | 101300 | 389428475 | 2720 | 2720 | 2720 | 2710 | 6295 |
| 543 | 20250117 | 101200 | 372365375 | 2720 | 2720 | 2720 | 2720 | 1 |
| 544 | 20250117 | 101100 | 372362655 | 2720 | 2720 | 2720 | 2710 | 590 |
| 545 | 20250117 | 101000 | 370757955 | 2720 | 2720 | 2720 | 2720 | 0 |
| 546 | 20250117 | 100900 | 370757955 | 2720 | 2715 | 2720 | 2710 | 3132 |
| 547 | 20250117 | 100800 | 362260310 | 2720 | 2720 | 2720 | 2715 | 3606 |
| 548 | 20250117 | 100700 | 352468585 | 2720 | 2720 | 2720 | 2720 | 18 |
| 549 | 20250117 | 100600 | 352419625 | 2720 | 2720 | 2720 | 2720 | 198 |
| 550 | 20250117 | 100500 | 351881065 | 2720 | 2720 | 2720 | 2720 | 316 |
| 551 | 20250117 | 100400 | 351021545 | 2720 | 2720 | 2725 | 2720 | 2144 |
| 552 | 20250117 | 100300 | 345189150 | 2720 | 2710 | 2720 | 2710 | 29 |
| 553 | 20250117 | 100200 | 345110320 | 2710 | 2720 | 2720 | 2710 | 143 |
| 554 | 20250117 | 100100 | 344722730 | 2720 | 2710 | 2720 | 2710 | 4671 |
| 555 | 20250117 | 100000 | 332061230 | 2720 | 2720 | 2720 | 2720 | 122 |
| 556 | 20250117 | 095900 | 331729390 | 2715 | 2715 | 2715 | 2705 | 4011 |
| 557 | 20250117 | 095800 | 320858375 | 2715 | 2710 | 2715 | 2710 | 1419 |
| 558 | 20250117 | 095700 | 317012075 | 2715 | 2715 | 2720 | 2715 | 21 |
| 559 | 20250117 | 095600 | 316954970 | 2720 | 2715 | 2720 | 2710 | 4103 |
| 560 | 20250117 | 095500 | 305818415 | 2725 | 2715 | 2725 | 2715 | 705 |
| 561 | 20250117 | 095400 | 303900860 | 2725 | 2725 | 2725 | 2720 | 527 |
| 562 | 20250117 | 095300 | 302467290 | 2725 | 2725 | 2725 | 2725 | 0 |
| 563 | 20250117 | 095200 | 302467290 | 2725 | 2720 | 2725 | 2720 | 23 |
| 564 | 20250117 | 095100 | 302404635 | 2715 | 2720 | 2725 | 2715 | 311 |
| 565 | 20250117 | 095000 | 301559755 | 2720 | 2725 | 2725 | 2715 | 757 |
| 566 | 20250117 | 094900 | 299500895 | 2725 | 2725 | 2725 | 2725 | 74 |
| 567 | 20250117 | 094800 | 299299245 | 2725 | 2715 | 2725 | 2715 | 3445 |
| 568 | 20250117 | 094700 | 289944100 | 2725 | 2725 | 2725 | 2725 | 0 |
| 569 | 20250117 | 094600 | 289944100 | 2725 | 2725 | 2730 | 2720 | 4122 |
| 570 | 20250117 | 094500 | 278730445 | 2730 | 2730 | 2730 | 2725 | 382 |
| 571 | 20250117 | 094400 | 277687945 | 2730 | 2725 | 2730 | 2725 | 1305 |
| 572 | 20250117 | 094300 | 274131245 | 2725 | 2720 | 2730 | 2720 | 816 |
| 573 | 20250117 | 094200 | 271907415 | 2730 | 2725 | 2730 | 2720 | 1099 |
| 574 | 20250117 | 094100 | 268913880 | 2725 | 2725 | 2725 | 2725 | 443 |
| 575 | 20250117 | 094000 | 267706705 | 2725 | 2720 | 2725 | 2720 | 17 |
| 576 | 20250117 | 093900 | 267660435 | 2725 | 2725 | 2725 | 2725 | 156 |
| 577 | 20250117 | 093800 | 267235335 | 2725 | 2730 | 2730 | 2720 | 631 |
| 578 | 20250117 | 093700 | 265517565 | 2720 | 2730 | 2735 | 2720 | 7560 |
| 579 | 20250117 | 093600 | 244881500 | 2735 | 2730 | 2735 | 2730 | 3545 |
| 580 | 20250117 | 093500 | 235202205 | 2730 | 2730 | 2730 | 2720 | 589 |
| 581 | 20250117 | 093400 | 233597415 | 2730 | 2730 | 2730 | 2730 | 117 |
| 582 | 20250117 | 093300 | 233278005 | 2730 | 2725 | 2730 | 2720 | 386 |
| 583 | 20250117 | 093200 | 232226630 | 2720 | 2730 | 2730 | 2720 | 214 |
| 584 | 20250117 | 093100 | 231642970 | 2730 | 2725 | 2730 | 2725 | 2986 |
| 585 | 20250117 | 093000 | 223505445 | 2725 | 2720 | 2725 | 2715 | 4319 |
| 586 | 20250117 | 092900 | 211756600 | 2720 | 2710 | 2720 | 2710 | 1840 |
| 587 | 20250117 | 092800 | 206762595 | 2715 | 2720 | 2720 | 2710 | 6878 |
| 588 | 20250117 | 092700 | 188104770 | 2720 | 2715 | 2720 | 2715 | 4270 |
| 589 | 20250117 | 092600 | 176504855 | 2715 | 2710 | 2715 | 2710 | 3426 |
| 590 | 20250117 | 092500 | 167218770 | 2710 | 2715 | 2715 | 2710 | 484 |
| 591 | 20250117 | 092400 | 165904790 | 2715 | 2715 | 2715 | 2710 | 116 |
| 592 | 20250117 | 092300 | 165589855 | 2715 | 2710 | 2715 | 2710 | 1045 |
| 593 | 20250117 | 092200 | 162757600 | 2710 | 2705 | 2710 | 2705 | 2865 |
| 594 | 20250117 | 092100 | 154995875 | 2710 | 2710 | 2710 | 2710 | 1175 |
| 595 | 20250117 | 092000 | 151811625 | 2710 | 2705 | 2710 | 2705 | 1839 |
| 596 | 20250117 | 091900 | 146836285 | 2705 | 2710 | 2710 | 2705 | 309 |
| 597 | 20250117 | 091800 | 146000115 | 2710 | 2700 | 2710 | 2700 | 2576 |
| 598 | 20250117 | 091700 | 139040530 | 2710 | 2705 | 2710 | 2700 | 775 |
| 599 | 20250117 | 091600 | 136943665 | 2700 | 2710 | 2715 | 2700 | 2215 |
| 600 | 20250117 | 091500 | 130942980 | 2715 | 2705 | 2715 | 2705 | 1248 |
| 601 | 20250117 | 091400 | 127564415 | 2715 | 2705 | 2720 | 2705 | 2662 |
| 602 | 20250117 | 091300 | 120344785 | 2720 | 2705 | 2720 | 2700 | 4690 |
| 603 | 20250117 | 091200 | 107617615 | 2715 | 2715 | 2720 | 2700 | 6611 |
| 604 | 20250117 | 091100 | 89715505 | 2715 | 2715 | 2715 | 2715 | 196 |
| 605 | 20250117 | 091000 | 89183365 | 2720 | 2730 | 2730 | 2720 | 761 |
| 606 | 20250117 | 090900 | 87106855 | 2730 | 2725 | 2730 | 2720 | 3834 |
| 607 | 20250117 | 090800 | 76673595 | 2730 | 2730 | 2735 | 2725 | 3383 |
| 608 | 20250117 | 090700 | 67445290 | 2730 | 2720 | 2730 | 2720 | 324 |
| 609 | 20250117 | 090600 | 66563675 | 2720 | 2715 | 2720 | 2710 | 1724 |
| 610 | 20250117 | 090500 | 61889775 | 2720 | 2725 | 2725 | 2720 | 541 |
| 611 | 20250117 | 090400 | 60418230 | 2725 | 2720 | 2730 | 2720 | 3288 |
| 612 | 20250117 | 090300 | 51457745 | 2720 | 2720 | 2725 | 2720 | 89 |
| 613 | 20250117 | 090200 | 51215275 | 2720 | 2710 | 2720 | 2705 | 5479 |
| 614 | 20250117 | 090100 | 36333640 | 2705 | 2700 | 2705 | 2700 | 2771 |
| 615 | 20250117 | 090000 | 28841400 | 2700 | 2700 | 2700 | 2700 | 10682 |