30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 3 | 20250110 | 190800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20250110 | 190700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20250110 | 190600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20250110 | 190500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20250110 | 190400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20250110 | 190300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20250110 | 190200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20250110 | 190100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20250110 | 190000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20250110 | 185900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20250110 | 185800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20250110 | 185700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20250110 | 185600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20250110 | 185500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20250110 | 185400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20250110 | 185300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20250110 | 185200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20250110 | 185100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20250110 | 185000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20250110 | 184900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20250110 | 184800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20250110 | 184700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20250110 | 184600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20250110 | 184500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20250110 | 184400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20250110 | 184300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20250110 | 184200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20250110 | 184100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20250110 | 184000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20250110 | 183900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 33 | 20250110 | 183800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20250110 | 183700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20250110 | 183600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20250110 | 183500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20250110 | 183400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20250110 | 183300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20250110 | 183200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20250110 | 183100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20250110 | 183000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20250110 | 182900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20250110 | 182800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20250110 | 182700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20250110 | 182600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20250110 | 182500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20250110 | 182400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20250110 | 182300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20250110 | 182200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20250110 | 182100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20250110 | 182000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20250110 | 181900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20250110 | 181800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20250110 | 181700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20250110 | 181600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20250110 | 181500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20250110 | 181400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20250110 | 181300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20250110 | 181200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20250110 | 181100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20250110 | 181000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20250110 | 180900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 63 | 20250110 | 180800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20250110 | 180700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20250110 | 180600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20250110 | 180500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20250110 | 180400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20250110 | 180300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20250110 | 180200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20250110 | 180100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20250110 | 180000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20250110 | 175900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20250110 | 175800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20250110 | 175700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20250110 | 175600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20250110 | 175500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20250110 | 175400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20250110 | 175300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20250110 | 175200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20250110 | 175100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20250110 | 175000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20250110 | 174900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20250110 | 174800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20250110 | 174700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20250110 | 174600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20250110 | 174500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20250110 | 174400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20250110 | 174300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20250110 | 174200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20250110 | 174100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20250110 | 174000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20250110 | 173900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 93 | 20250110 | 173800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20250110 | 173700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20250110 | 173600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20250110 | 173500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20250110 | 173400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20250110 | 173300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20250110 | 173200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20250110 | 173100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20250110 | 173000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20250110 | 172900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20250110 | 172800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20250110 | 172700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20250110 | 172600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20250110 | 172500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20250110 | 172400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20250110 | 172300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20250110 | 172200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20250110 | 172100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20250110 | 172000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20250110 | 171900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20250110 | 171800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20250110 | 171700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20250110 | 171600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20250110 | 171500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20250110 | 171400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20250110 | 171300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20250110 | 171200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20250110 | 171100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20250110 | 171000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20250110 | 170900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 123 | 20250110 | 170800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20250110 | 170700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20250110 | 170600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20250110 | 170500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20250110 | 170400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20250110 | 170300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20250110 | 170200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20250110 | 170100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20250110 | 170000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20250110 | 165900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20250110 | 165800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20250110 | 165700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20250110 | 165600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20250110 | 165500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20250110 | 165400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20250110 | 165300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20250110 | 165200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20250110 | 165100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20250110 | 165000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20250110 | 164900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20250110 | 164800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20250110 | 164700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20250110 | 164600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20250110 | 164500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20250110 | 164400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20250110 | 164300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20250110 | 164200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20250110 | 164100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20250110 | 164000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20250110 | 163900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 153 | 20250110 | 163800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20250110 | 163700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20250110 | 163600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20250110 | 163500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20250110 | 163400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20250110 | 163300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20250110 | 163200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20250110 | 163100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20250110 | 163000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20250110 | 162900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20250110 | 162800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20250110 | 162700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20250110 | 162600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20250110 | 162500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20250110 | 162400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20250110 | 162300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20250110 | 162200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20250110 | 162100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20250110 | 162000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20250110 | 161900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20250110 | 161800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20250110 | 161700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20250110 | 161600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20250110 | 161500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20250110 | 161400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20250110 | 161300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20250110 | 161200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20250110 | 161100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20250110 | 161000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20250110 | 160900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 183 | 20250110 | 160800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20250110 | 160700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20250110 | 160600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20250110 | 160500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20250110 | 160400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20250110 | 160300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20250110 | 160200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20250110 | 160100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20250110 | 160000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20250110 | 155900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20250110 | 155800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20250110 | 155700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20250110 | 155600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20250110 | 155500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20250110 | 155400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20250110 | 155300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20250110 | 155200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20250110 | 155100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20250110 | 155000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20250110 | 154900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20250110 | 154800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20250110 | 154700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20250110 | 154600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20250110 | 154500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20250110 | 154400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20250110 | 154300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20250110 | 154200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20250110 | 154100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20250110 | 154000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20250110 | 153900 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 213 | 20250110 | 153800 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20250110 | 153700 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20250110 | 153600 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20250110 | 153500 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20250110 | 153400 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20250110 | 153300 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20250110 | 153200 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20250110 | 153100 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20250110 | 153000 | 1414780535 | 2760 | 2760 | 2760 | 2760 | 14137 |
| 222 | 20250110 | 152900 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20250110 | 152800 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20250110 | 152700 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20250110 | 152600 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20250110 | 152500 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20250110 | 152400 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20250110 | 152300 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20250110 | 152200 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20250110 | 152100 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20250110 | 152000 | 1375762415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20250110 | 151900 | 1375762415 | 2750 | 2750 | 2755 | 2745 | 554 |
| 233 | 20250110 | 151800 | 1374238925 | 2745 | 2750 | 2750 | 2745 | 107 |
| 234 | 20250110 | 151700 | 1373945030 | 2745 | 2745 | 2750 | 2745 | 423 |
| 235 | 20250110 | 151600 | 1372782150 | 2745 | 2740 | 2750 | 2740 | 2801 |
| 236 | 20250110 | 151500 | 1365090940 | 2740 | 2745 | 2745 | 2740 | 771 |
| 237 | 20250110 | 151400 | 1362974830 | 2745 | 2755 | 2755 | 2745 | 1150 |
| 238 | 20250110 | 151300 | 1359817930 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20250110 | 151200 | 1359817930 | 2755 | 2745 | 2755 | 2745 | 2137 |
| 240 | 20250110 | 151100 | 1353946855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 241 | 20250110 | 151000 | 1353946855 | 2750 | 2740 | 2750 | 2740 | 724 |
| 242 | 20250110 | 150900 | 1351959710 | 2740 | 2745 | 2745 | 2740 | 2232 |
| 243 | 20250110 | 150800 | 1345833585 | 2745 | 2750 | 2750 | 2745 | 859 |
| 244 | 20250110 | 150700 | 1343471805 | 2745 | 2745 | 2745 | 2745 | 3 |
| 245 | 20250110 | 150600 | 1343463570 | 2745 | 2745 | 2745 | 2745 | 11 |
| 246 | 20250110 | 150500 | 1343433375 | 2745 | 2750 | 2750 | 2745 | 8680 |
| 247 | 20250110 | 150400 | 1319565940 | 2750 | 2750 | 2750 | 2750 | 1044 |
| 248 | 20250110 | 150300 | 1316694940 | 2750 | 2750 | 2755 | 2750 | 206 |
| 249 | 20250110 | 150200 | 1316128430 | 2750 | 2750 | 2755 | 2750 | 94 |
| 250 | 20250110 | 150100 | 1315869575 | 2750 | 2755 | 2755 | 2750 | 436 |
| 251 | 20250110 | 150000 | 1314669075 | 2750 | 2750 | 2750 | 2750 | 1 |
| 252 | 20250110 | 145900 | 1314666325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 253 | 20250110 | 145800 | 1314666325 | 2750 | 2750 | 2750 | 2750 | 1 |
| 254 | 20250110 | 145700 | 1314663575 | 2750 | 2750 | 2750 | 2750 | 3 |
| 255 | 20250110 | 145600 | 1314655325 | 2745 | 2750 | 2750 | 2745 | 767 |
| 256 | 20250110 | 145500 | 1312546430 | 2745 | 2745 | 2750 | 2745 | 338 |
| 257 | 20250110 | 145400 | 1311617115 | 2745 | 2755 | 2755 | 2740 | 5519 |
| 258 | 20250110 | 145300 | 1296470140 | 2755 | 2755 | 2760 | 2750 | 671 |
| 259 | 20250110 | 145200 | 1294621570 | 2750 | 2750 | 2755 | 2750 | 138 |
| 260 | 20250110 | 145100 | 1294241445 | 2750 | 2755 | 2755 | 2750 | 281 |
| 261 | 20250110 | 145000 | 1293467445 | 2755 | 2755 | 2755 | 2755 | 1 |
| 262 | 20250110 | 144900 | 1293464690 | 2750 | 2750 | 2750 | 2750 | 5 |
| 263 | 20250110 | 144800 | 1293450940 | 2750 | 2755 | 2755 | 2750 | 114 |
| 264 | 20250110 | 144700 | 1293136935 | 2755 | 2750 | 2755 | 2745 | 1388 |
| 265 | 20250110 | 144600 | 1289314880 | 2755 | 2755 | 2755 | 2750 | 4870 |
| 266 | 20250110 | 144500 | 1275902140 | 2755 | 2760 | 2760 | 2755 | 411 |
| 267 | 20250110 | 144400 | 1274768280 | 2760 | 2760 | 2765 | 2760 | 682 |
| 268 | 20250110 | 144300 | 1272885955 | 2760 | 2765 | 2765 | 2760 | 15 |
| 269 | 20250110 | 144200 | 1272844505 | 2765 | 2765 | 2765 | 2765 | 0 |
| 270 | 20250110 | 144100 | 1272844505 | 2765 | 2765 | 2765 | 2760 | 113 |
| 271 | 20250110 | 144000 | 1272532095 | 2760 | 2765 | 2765 | 2760 | 18 |
| 272 | 20250110 | 143900 | 1272482335 | 2760 | 2765 | 2765 | 2760 | 139 |
| 273 | 20250110 | 143800 | 1272098115 | 2765 | 2765 | 2765 | 2760 | 3373 |
| 274 | 20250110 | 143700 | 1262773625 | 2760 | 2760 | 2760 | 2760 | 1370 |
| 275 | 20250110 | 143600 | 1258992425 | 2755 | 2755 | 2755 | 2755 | 0 |
| 276 | 20250110 | 143500 | 1258992425 | 2755 | 2760 | 2760 | 2755 | 112 |
| 277 | 20250110 | 143400 | 1258683365 | 2760 | 2755 | 2760 | 2755 | 10 |
| 278 | 20250110 | 143300 | 1258655800 | 2755 | 2750 | 2760 | 2750 | 424 |
| 279 | 20250110 | 143200 | 1257487905 | 2750 | 2760 | 2760 | 2750 | 199 |
| 280 | 20250110 | 143100 | 1256938810 | 2760 | 2760 | 2760 | 2760 | 2 |
| 281 | 20250110 | 143000 | 1256933290 | 2750 | 2755 | 2755 | 2750 | 760 |
| 282 | 20250110 | 142900 | 1254839775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 283 | 20250110 | 142800 | 1254839775 | 2750 | 2755 | 2755 | 2750 | 202 |
| 284 | 20250110 | 142700 | 1254283380 | 2755 | 2750 | 2755 | 2750 | 11 |
| 285 | 20250110 | 142600 | 1254253095 | 2750 | 2750 | 2755 | 2750 | 109 |
| 286 | 20250110 | 142500 | 1253952840 | 2750 | 2755 | 2755 | 2750 | 16 |
| 287 | 20250110 | 142400 | 1253908765 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20250110 | 142300 | 1253908765 | 2755 | 2755 | 2755 | 2755 | 1 |
| 289 | 20250110 | 142200 | 1253906010 | 2755 | 2750 | 2755 | 2745 | 1276 |
| 290 | 20250110 | 142100 | 1250397055 | 2750 | 2745 | 2750 | 2745 | 698 |
| 291 | 20250110 | 142000 | 1248481020 | 2745 | 2750 | 2755 | 2745 | 3217 |
| 292 | 20250110 | 141900 | 1239638455 | 2750 | 2755 | 2755 | 2750 | 1282 |
| 293 | 20250110 | 141800 | 1236107245 | 2755 | 2750 | 2755 | 2750 | 13 |
| 294 | 20250110 | 141700 | 1236071465 | 2755 | 2755 | 2755 | 2755 | 0 |
| 295 | 20250110 | 141600 | 1236071465 | 2755 | 2750 | 2755 | 2750 | 1283 |
| 296 | 20250110 | 141500 | 1232537510 | 2755 | 2755 | 2760 | 2750 | 1869 |
| 297 | 20250110 | 141400 | 1227388850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 298 | 20250110 | 141300 | 1227388850 | 2760 | 2750 | 2760 | 2750 | 723 |
| 299 | 20250110 | 141200 | 1225396980 | 2750 | 2750 | 2750 | 2745 | 1820 |
| 300 | 20250110 | 141100 | 1220392535 | 2750 | 2750 | 2750 | 2750 | 1 |
| 301 | 20250110 | 141000 | 1220389785 | 2745 | 2750 | 2750 | 2745 | 1376 |
| 302 | 20250110 | 140900 | 1216611640 | 2745 | 2750 | 2750 | 2745 | 42 |
| 303 | 20250110 | 140800 | 1216496165 | 2750 | 2750 | 2750 | 2745 | 677 |
| 304 | 20250110 | 140700 | 1214634780 | 2750 | 2750 | 2750 | 2745 | 3089 |
| 305 | 20250110 | 140600 | 1206141725 | 2750 | 2750 | 2750 | 2750 | 3 |
| 306 | 20250110 | 140500 | 1206133475 | 2745 | 2745 | 2750 | 2745 | 57 |
| 307 | 20250110 | 140400 | 1205976760 | 2745 | 2750 | 2750 | 2745 | 671 |
| 308 | 20250110 | 140300 | 1204131880 | 2745 | 2750 | 2750 | 2745 | 1625 |
| 309 | 20250110 | 140200 | 1199664005 | 2745 | 2750 | 2750 | 2745 | 4500 |
| 310 | 20250110 | 140100 | 1187295195 | 2750 | 2760 | 2760 | 2750 | 1880 |
| 311 | 20250110 | 140000 | 1182116380 | 2760 | 2755 | 2760 | 2755 | 226 |
| 312 | 20250110 | 135900 | 1181493745 | 2760 | 2760 | 2760 | 2760 | 1 |
| 313 | 20250110 | 135800 | 1181490985 | 2755 | 2760 | 2760 | 2755 | 112 |
| 314 | 20250110 | 135700 | 1181181925 | 2760 | 2755 | 2760 | 2755 | 8 |
| 315 | 20250110 | 135600 | 1181159875 | 2755 | 2760 | 2760 | 2755 | 184 |
| 316 | 20250110 | 135500 | 1180652105 | 2760 | 2760 | 2760 | 2760 | 0 |
| 317 | 20250110 | 135400 | 1180652105 | 2760 | 2755 | 2760 | 2750 | 7312 |
| 318 | 20250110 | 135300 | 1160504595 | 2755 | 2760 | 2760 | 2755 | 127 |
| 319 | 20250110 | 135200 | 1160154115 | 2755 | 2755 | 2760 | 2755 | 127 |
| 320 | 20250110 | 135100 | 1159803715 | 2760 | 2760 | 2760 | 2755 | 213 |
| 321 | 20250110 | 135000 | 1159215890 | 2760 | 2750 | 2760 | 2750 | 928 |
| 322 | 20250110 | 134900 | 1156659320 | 2750 | 2750 | 2750 | 2750 | 0 |
| 323 | 20250110 | 134800 | 1156659320 | 2750 | 2750 | 2750 | 2750 | 20 |
| 324 | 20250110 | 134700 | 1156604320 | 2750 | 2755 | 2755 | 2750 | 499 |
| 325 | 20250110 | 134600 | 1155229755 | 2755 | 2755 | 2760 | 2755 | 135 |
| 326 | 20250110 | 134500 | 1154857800 | 2755 | 2755 | 2755 | 2755 | 0 |
| 327 | 20250110 | 134400 | 1154857800 | 2755 | 2755 | 2755 | 2755 | 0 |
| 328 | 20250110 | 134300 | 1154857800 | 2755 | 2755 | 2755 | 2755 | 432 |
| 329 | 20250110 | 134200 | 1153667640 | 2750 | 2760 | 2760 | 2750 | 1907 |
| 330 | 20250110 | 134100 | 1148414860 | 2760 | 2760 | 2760 | 2760 | 0 |
| 331 | 20250110 | 134000 | 1148414860 | 2760 | 2760 | 2760 | 2760 | 1 |
| 332 | 20250110 | 133900 | 1148412100 | 2755 | 2755 | 2755 | 2755 | 807 |
| 333 | 20250110 | 133800 | 1146188815 | 2755 | 2760 | 2760 | 2755 | 792 |
| 334 | 20250110 | 133700 | 1144005855 | 2755 | 2760 | 2760 | 2755 | 350 |
| 335 | 20250110 | 133600 | 1143040050 | 2755 | 2760 | 2760 | 2755 | 113 |
| 336 | 20250110 | 133500 | 1142728235 | 2760 | 2760 | 2760 | 2755 | 384 |
| 337 | 20250110 | 133400 | 1141668600 | 2760 | 2760 | 2760 | 2755 | 434 |
| 338 | 20250110 | 133300 | 1140470950 | 2760 | 2760 | 2760 | 2755 | 416 |
| 339 | 20250110 | 133200 | 1139323015 | 2755 | 2760 | 2760 | 2755 | 1349 |
| 340 | 20250110 | 133100 | 1135600515 | 2755 | 2755 | 2755 | 2755 | 0 |
| 341 | 20250110 | 133000 | 1135600515 | 2755 | 2755 | 2755 | 2755 | 62 |
| 342 | 20250110 | 132900 | 1135429705 | 2755 | 2760 | 2760 | 2755 | 812 |
| 343 | 20250110 | 132800 | 1133190050 | 2760 | 2760 | 2760 | 2760 | 3 |
| 344 | 20250110 | 132700 | 1133181770 | 2765 | 2765 | 2765 | 2765 | 41 |
| 345 | 20250110 | 132600 | 1133068405 | 2765 | 2760 | 2765 | 2755 | 165 |
| 346 | 20250110 | 132500 | 1132613770 | 2760 | 2760 | 2760 | 2760 | 0 |
| 347 | 20250110 | 132400 | 1132613770 | 2760 | 2760 | 2760 | 2755 | 375 |
| 348 | 20250110 | 132300 | 1131578780 | 2755 | 2755 | 2755 | 2755 | 23 |
| 349 | 20250110 | 132200 | 1131515415 | 2755 | 2755 | 2755 | 2755 | 259 |
| 350 | 20250110 | 132100 | 1130801870 | 2755 | 2755 | 2755 | 2755 | 1044 |
| 351 | 20250110 | 132000 | 1127925650 | 2770 | 2770 | 2770 | 2770 | 0 |
| 352 | 20250110 | 131900 | 1127925650 | 2770 | 2770 | 2770 | 2770 | 0 |
| 353 | 20250110 | 131800 | 1127925650 | 2770 | 2755 | 2770 | 2755 | 173 |
| 354 | 20250110 | 131700 | 1127448990 | 2750 | 2775 | 2775 | 2750 | 23810 |
| 355 | 20250110 | 131600 | 1061728215 | 2780 | 2770 | 2780 | 2770 | 364 |
| 356 | 20250110 | 131500 | 1060718260 | 2770 | 2770 | 2775 | 2765 | 220 |
| 357 | 20250110 | 131400 | 1060108410 | 2765 | 2770 | 2770 | 2765 | 333 |
| 358 | 20250110 | 131300 | 1059186150 | 2770 | 2770 | 2770 | 2770 | 136 |
| 359 | 20250110 | 131200 | 1058809430 | 2770 | 2770 | 2770 | 2770 | 0 |
| 360 | 20250110 | 131100 | 1058809430 | 2770 | 2770 | 2770 | 2765 | 290 |
| 361 | 20250110 | 131000 | 1058006205 | 2765 | 2765 | 2765 | 2765 | 0 |
| 362 | 20250110 | 130900 | 1058006205 | 2765 | 2770 | 2770 | 2765 | 423 |
| 363 | 20250110 | 130800 | 1056834725 | 2775 | 2770 | 2775 | 2770 | 634 |
| 364 | 20250110 | 130700 | 1055078540 | 2765 | 2765 | 2765 | 2765 | 0 |
| 365 | 20250110 | 130600 | 1055078540 | 2765 | 2770 | 2770 | 2765 | 2808 |
| 366 | 20250110 | 130500 | 1047301580 | 2770 | 2770 | 2775 | 2770 | 1409 |
| 367 | 20250110 | 130400 | 1043398640 | 2780 | 2780 | 2780 | 2780 | 35 |
| 368 | 20250110 | 130300 | 1043301340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 369 | 20250110 | 130200 | 1043301340 | 2780 | 2780 | 2780 | 2775 | 63 |
| 370 | 20250110 | 130100 | 1043126230 | 2775 | 2775 | 2775 | 2775 | 211 |
| 371 | 20250110 | 130000 | 1042540705 | 2770 | 2770 | 2770 | 2770 | 0 |
| 372 | 20250110 | 125900 | 1042540705 | 2770 | 2775 | 2775 | 2770 | 675 |
| 373 | 20250110 | 125800 | 1040668955 | 2775 | 2775 | 2775 | 2775 | 5 |
| 374 | 20250110 | 125700 | 1040655080 | 2775 | 2775 | 2775 | 2775 | 1 |
| 375 | 20250110 | 125600 | 1040652305 | 2770 | 2770 | 2770 | 2770 | 337 |
| 376 | 20250110 | 125500 | 1039718815 | 2770 | 2775 | 2775 | 2770 | 240 |
| 377 | 20250110 | 125400 | 1039053010 | 2770 | 2775 | 2775 | 2770 | 1577 |
| 378 | 20250110 | 125300 | 1034682570 | 2775 | 2780 | 2785 | 2770 | 767 |
| 379 | 20250110 | 125200 | 1032552210 | 2770 | 2770 | 2770 | 2770 | 0 |
| 380 | 20250110 | 125100 | 1032552210 | 2770 | 2770 | 2770 | 2770 | 0 |
| 381 | 20250110 | 125000 | 1032552210 | 2770 | 2770 | 2770 | 2770 | 4 |
| 382 | 20250110 | 124900 | 1032541130 | 2770 | 2775 | 2775 | 2770 | 107 |
| 383 | 20250110 | 124800 | 1032244240 | 2770 | 2770 | 2775 | 2770 | 339 |
| 384 | 20250110 | 124700 | 1031304205 | 2775 | 2775 | 2775 | 2775 | 0 |
| 385 | 20250110 | 124600 | 1031304205 | 2775 | 2770 | 2775 | 2770 | 32 |
| 386 | 20250110 | 124500 | 1031215555 | 2770 | 2780 | 2780 | 2770 | 3618 |
| 387 | 20250110 | 124400 | 1021177215 | 2775 | 2775 | 2775 | 2775 | 0 |
| 388 | 20250110 | 124300 | 1021177215 | 2775 | 2775 | 2775 | 2775 | 2344 |
| 389 | 20250110 | 124200 | 1014672615 | 2775 | 2775 | 2775 | 2775 | 448 |
| 390 | 20250110 | 124100 | 1013429415 | 2775 | 2775 | 2775 | 2775 | 0 |
| 391 | 20250110 | 124000 | 1013429415 | 2775 | 2780 | 2780 | 2775 | 1907 |
| 392 | 20250110 | 123900 | 1008131235 | 2780 | 2780 | 2780 | 2775 | 48 |
| 393 | 20250110 | 123800 | 1007997820 | 2775 | 2780 | 2780 | 2775 | 928 |
| 394 | 20250110 | 123700 | 1005418485 | 2780 | 2780 | 2780 | 2780 | 50 |
| 395 | 20250110 | 123600 | 1005279485 | 2780 | 2780 | 2780 | 2780 | 11 |
| 396 | 20250110 | 123500 | 1005248905 | 2785 | 2775 | 2785 | 2775 | 28 |
| 397 | 20250110 | 123400 | 1005170935 | 2775 | 2780 | 2780 | 2775 | 961 |
| 398 | 20250110 | 123300 | 1002499865 | 2775 | 2775 | 2775 | 2775 | 0 |
| 399 | 20250110 | 123200 | 1002499865 | 2775 | 2785 | 2785 | 2775 | 1262 |
| 400 | 20250110 | 123100 | 998988315 | 2780 | 2780 | 2780 | 2780 | 20 |
| 401 | 20250110 | 123000 | 998932715 | 2785 | 2775 | 2785 | 2775 | 8 |
| 402 | 20250110 | 122900 | 998910505 | 2780 | 2780 | 2780 | 2775 | 23 |
| 403 | 20250110 | 122800 | 998846570 | 2780 | 2775 | 2780 | 2770 | 799 |
| 404 | 20250110 | 122700 | 996631500 | 2780 | 2780 | 2780 | 2780 | 26 |
| 405 | 20250110 | 122600 | 996559220 | 2785 | 2770 | 2785 | 2770 | 10 |
| 406 | 20250110 | 122500 | 996531400 | 2770 | 2780 | 2780 | 2770 | 512 |
| 407 | 20250110 | 122400 | 995108710 | 2780 | 2780 | 2780 | 2780 | 0 |
| 408 | 20250110 | 122300 | 995108710 | 2780 | 2775 | 2780 | 2770 | 38 |
| 409 | 20250110 | 122200 | 995003250 | 2775 | 2780 | 2780 | 2775 | 21 |
| 410 | 20250110 | 122100 | 994944875 | 2780 | 2775 | 2780 | 2775 | 3 |
| 411 | 20250110 | 122000 | 994936545 | 2770 | 2770 | 2770 | 2770 | 1 |
| 412 | 20250110 | 121900 | 994933775 | 2770 | 2775 | 2775 | 2770 | 41 |
| 413 | 20250110 | 121800 | 994820015 | 2770 | 2775 | 2780 | 2770 | 26 |
| 414 | 20250110 | 121700 | 994747875 | 2770 | 2770 | 2770 | 2770 | 24 |
| 415 | 20250110 | 121600 | 994681395 | 2780 | 2780 | 2780 | 2780 | 30 |
| 416 | 20250110 | 121500 | 994597995 | 2780 | 2780 | 2780 | 2780 | 3 |
| 417 | 20250110 | 121400 | 994589655 | 2780 | 2780 | 2780 | 2780 | 0 |
| 418 | 20250110 | 121300 | 994589655 | 2780 | 2775 | 2780 | 2775 | 2 |
| 419 | 20250110 | 121200 | 994584100 | 2770 | 2775 | 2775 | 2770 | 844 |
| 420 | 20250110 | 121100 | 992242460 | 2775 | 2775 | 2775 | 2775 | 2 |
| 421 | 20250110 | 121000 | 992236910 | 2775 | 2770 | 2775 | 2770 | 452 |
| 422 | 20250110 | 120900 | 990984865 | 2765 | 2770 | 2770 | 2765 | 1976 |
| 423 | 20250110 | 120800 | 985512430 | 2770 | 2770 | 2770 | 2770 | 0 |
| 424 | 20250110 | 120700 | 985512430 | 2770 | 2770 | 2770 | 2770 | 0 |
| 425 | 20250110 | 120600 | 985512430 | 2770 | 2775 | 2775 | 2770 | 29 |
| 426 | 20250110 | 120500 | 985431970 | 2775 | 2775 | 2775 | 2775 | 0 |
| 427 | 20250110 | 120400 | 985431970 | 2775 | 2775 | 2780 | 2770 | 12 |
| 428 | 20250110 | 120300 | 985398665 | 2775 | 2775 | 2780 | 2770 | 1670 |
| 429 | 20250110 | 120200 | 980763460 | 2780 | 2780 | 2780 | 2780 | 0 |
| 430 | 20250110 | 120100 | 980763460 | 2780 | 2780 | 2780 | 2775 | 195 |
| 431 | 20250110 | 120000 | 980221435 | 2775 | 2780 | 2780 | 2775 | 1123 |
| 432 | 20250110 | 115900 | 977100110 | 2780 | 2780 | 2780 | 2780 | 0 |
| 433 | 20250110 | 115800 | 977100110 | 2780 | 2780 | 2780 | 2780 | 0 |
| 434 | 20250110 | 115700 | 977100110 | 2780 | 2780 | 2780 | 2780 | 1 |
| 435 | 20250110 | 115600 | 977097330 | 2780 | 2780 | 2780 | 2780 | 0 |
| 436 | 20250110 | 115500 | 977097330 | 2780 | 2780 | 2780 | 2780 | 6 |
| 437 | 20250110 | 115400 | 977080650 | 2780 | 2780 | 2780 | 2780 | 6 |
| 438 | 20250110 | 115300 | 977063970 | 2780 | 2780 | 2780 | 2775 | 223 |
| 439 | 20250110 | 115200 | 976444140 | 2785 | 2785 | 2785 | 2785 | 1 |
| 440 | 20250110 | 115100 | 976441355 | 2775 | 2780 | 2780 | 2775 | 1042 |
| 441 | 20250110 | 115000 | 973544805 | 2775 | 2775 | 2775 | 2775 | 0 |
| 442 | 20250110 | 114900 | 973544805 | 2775 | 2775 | 2780 | 2775 | 188 |
| 443 | 20250110 | 114800 | 973022605 | 2775 | 2780 | 2780 | 2775 | 1834 |
| 444 | 20250110 | 114700 | 967924755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 445 | 20250110 | 114600 | 967924755 | 2775 | 2775 | 2775 | 2775 | 91 |
| 446 | 20250110 | 114500 | 967672230 | 2775 | 2775 | 2775 | 2775 | 17 |
| 447 | 20250110 | 114400 | 967625055 | 2775 | 2775 | 2775 | 2775 | 0 |
| 448 | 20250110 | 114300 | 967625055 | 2775 | 2775 | 2775 | 2775 | 0 |
| 449 | 20250110 | 114200 | 967625055 | 2775 | 2775 | 2775 | 2775 | 28 |
| 450 | 20250110 | 114100 | 967547355 | 2775 | 2775 | 2775 | 2775 | 1780 |
| 451 | 20250110 | 114000 | 962607855 | 2780 | 2775 | 2780 | 2775 | 38 |
| 452 | 20250110 | 113900 | 962502250 | 2780 | 2780 | 2780 | 2780 | 1 |
| 453 | 20250110 | 113800 | 962499470 | 2765 | 2765 | 2770 | 2765 | 108 |
| 454 | 20250110 | 113700 | 962200535 | 2765 | 2775 | 2775 | 2765 | 1657 |
| 455 | 20250110 | 113600 | 957611145 | 2770 | 2775 | 2775 | 2765 | 129 |
| 456 | 20250110 | 113500 | 957253795 | 2770 | 2775 | 2775 | 2770 | 26 |
| 457 | 20250110 | 113400 | 957181675 | 2780 | 2780 | 2780 | 2780 | 70 |
| 458 | 20250110 | 113300 | 956987075 | 2785 | 2775 | 2785 | 2765 | 1066 |
| 459 | 20250110 | 113200 | 954027090 | 2780 | 2780 | 2780 | 2775 | 478 |
| 460 | 20250110 | 113100 | 952699865 | 2775 | 2775 | 2775 | 2775 | 0 |
| 461 | 20250110 | 113000 | 952699865 | 2775 | 2775 | 2775 | 2775 | 3 |
| 462 | 20250110 | 112900 | 952691540 | 2775 | 2775 | 2775 | 2775 | 51 |
| 463 | 20250110 | 112800 | 952550015 | 2775 | 2770 | 2775 | 2765 | 2719 |
| 464 | 20250110 | 112700 | 945018585 | 2770 | 2785 | 2790 | 2770 | 3181 |
| 465 | 20250110 | 112600 | 936192845 | 2790 | 2785 | 2790 | 2785 | 100 |
| 466 | 20250110 | 112500 | 935913945 | 2780 | 2785 | 2785 | 2780 | 123 |
| 467 | 20250110 | 112400 | 935571455 | 2785 | 2785 | 2785 | 2785 | 1 |
| 468 | 20250110 | 112300 | 935568670 | 2780 | 2780 | 2785 | 2780 | 1179 |
| 469 | 20250110 | 112200 | 932286050 | 2780 | 2770 | 2785 | 2770 | 2776 |
| 470 | 20250110 | 112100 | 924567460 | 2775 | 2765 | 2775 | 2765 | 2257 |
| 471 | 20250110 | 112000 | 918306700 | 2765 | 2770 | 2775 | 2765 | 1311 |
| 472 | 20250110 | 111900 | 914675540 | 2775 | 2770 | 2775 | 2770 | 163 |
| 473 | 20250110 | 111800 | 914224015 | 2765 | 2765 | 2765 | 2765 | 0 |
| 474 | 20250110 | 111700 | 914224015 | 2765 | 2765 | 2765 | 2765 | 0 |
| 475 | 20250110 | 111600 | 914224015 | 2765 | 2765 | 2770 | 2765 | 1027 |
| 476 | 20250110 | 111500 | 911382110 | 2760 | 2765 | 2765 | 2760 | 187 |
| 477 | 20250110 | 111400 | 910865160 | 2765 | 2765 | 2765 | 2765 | 58 |
| 478 | 20250110 | 111300 | 910704790 | 2755 | 2760 | 2760 | 2755 | 313 |
| 479 | 20250110 | 111200 | 909841025 | 2755 | 2760 | 2760 | 2755 | 89 |
| 480 | 20250110 | 111100 | 909595440 | 2750 | 2750 | 2750 | 2750 | 2 |
| 481 | 20250110 | 111000 | 909589940 | 2750 | 2755 | 2760 | 2750 | 763 |
| 482 | 20250110 | 110900 | 907486080 | 2755 | 2760 | 2760 | 2755 | 57 |
| 483 | 20250110 | 110800 | 907328785 | 2760 | 2760 | 2760 | 2760 | 3 |
| 484 | 20250110 | 110700 | 907320505 | 2760 | 2765 | 2765 | 2760 | 78 |
| 485 | 20250110 | 110600 | 907104860 | 2765 | 2765 | 2765 | 2765 | 1 |
| 486 | 20250110 | 110500 | 907102095 | 2750 | 2750 | 2750 | 2750 | 0 |
| 487 | 20250110 | 110400 | 907102095 | 2750 | 2755 | 2755 | 2750 | 401 |
| 488 | 20250110 | 110300 | 905997550 | 2755 | 2760 | 2760 | 2750 | 6729 |
| 489 | 20250110 | 110200 | 887460890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 490 | 20250110 | 110100 | 887460890 | 2760 | 2760 | 2760 | 2760 | 602 |
| 491 | 20250110 | 110000 | 885799370 | 2760 | 2770 | 2770 | 2760 | 1218 |
| 492 | 20250110 | 105900 | 882436720 | 2775 | 2770 | 2775 | 2770 | 88 |
| 493 | 20250110 | 105800 | 882192905 | 2765 | 2765 | 2765 | 2765 | 80 |
| 494 | 20250110 | 105700 | 881971705 | 2765 | 2765 | 2770 | 2765 | 28 |
| 495 | 20250110 | 105600 | 881894210 | 2765 | 2770 | 2770 | 2765 | 247 |
| 496 | 20250110 | 105500 | 881210160 | 2770 | 2775 | 2775 | 2770 | 346 |
| 497 | 20250110 | 105400 | 880251615 | 2765 | 2765 | 2765 | 2765 | 31 |
| 498 | 20250110 | 105300 | 880165900 | 2765 | 2765 | 2765 | 2765 | 9 |
| 499 | 20250110 | 105200 | 880141015 | 2765 | 2765 | 2765 | 2765 | 1686 |
| 500 | 20250110 | 105100 | 875479225 | 2780 | 2775 | 2780 | 2775 | 200 |
| 501 | 20250110 | 105000 | 874923285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 502 | 20250110 | 104900 | 874923285 | 2780 | 2765 | 2780 | 2765 | 11 |
| 503 | 20250110 | 104800 | 874892720 | 2770 | 2765 | 2775 | 2760 | 372 |
| 504 | 20250110 | 104700 | 873861950 | 2760 | 2760 | 2770 | 2760 | 754 |
| 505 | 20250110 | 104600 | 871775860 | 2755 | 2760 | 2760 | 2755 | 803 |
| 506 | 20250110 | 104500 | 869560135 | 2760 | 2760 | 2765 | 2760 | 2249 |
| 507 | 20250110 | 104400 | 863349955 | 2760 | 2765 | 2770 | 2760 | 550 |
| 508 | 20250110 | 104300 | 861828130 | 2755 | 2755 | 2755 | 2755 | 0 |
| 509 | 20250110 | 104200 | 861828130 | 2755 | 2770 | 2770 | 2755 | 230 |
| 510 | 20250110 | 104100 | 861191480 | 2770 | 2770 | 2770 | 2770 | 0 |
| 511 | 20250110 | 104000 | 861191480 | 2770 | 2760 | 2770 | 2750 | 3466 |
| 512 | 20250110 | 103900 | 851653015 | 2760 | 2760 | 2760 | 2760 | 857 |
| 513 | 20250110 | 103800 | 849287695 | 2760 | 2765 | 2765 | 2760 | 175 |
| 514 | 20250110 | 103700 | 848804385 | 2760 | 2770 | 2770 | 2760 | 968 |
| 515 | 20250110 | 103600 | 846125695 | 2770 | 2765 | 2770 | 2765 | 2583 |
| 516 | 20250110 | 103500 | 838983695 | 2765 | 2765 | 2765 | 2750 | 14799 |
| 517 | 20250110 | 103400 | 798156975 | 2765 | 2770 | 2780 | 2765 | 2640 |
| 518 | 20250110 | 103300 | 790847165 | 2765 | 2775 | 2780 | 2765 | 2814 |
| 519 | 20250110 | 103200 | 783043680 | 2775 | 2775 | 2780 | 2775 | 474 |
| 520 | 20250110 | 103100 | 781727095 | 2775 | 2790 | 2790 | 2775 | 1201 |
| 521 | 20250110 | 103000 | 778388440 | 2780 | 2785 | 2790 | 2780 | 614 |
| 522 | 20250110 | 102900 | 776677795 | 2790 | 2785 | 2790 | 2780 | 1446 |
| 523 | 20250110 | 102800 | 772646250 | 2785 | 2785 | 2785 | 2780 | 50 |
| 524 | 20250110 | 102700 | 772507015 | 2785 | 2785 | 2785 | 2785 | 0 |
| 525 | 20250110 | 102600 | 772507015 | 2785 | 2785 | 2785 | 2785 | 3 |
| 526 | 20250110 | 102500 | 772498660 | 2780 | 2785 | 2785 | 2780 | 14 |
| 527 | 20250110 | 102400 | 772459690 | 2790 | 2790 | 2790 | 2790 | 51 |
| 528 | 20250110 | 102300 | 772317400 | 2790 | 2790 | 2790 | 2780 | 16516 |
| 529 | 20250110 | 102200 | 726263780 | 2790 | 2780 | 2790 | 2780 | 332 |
| 530 | 20250110 | 102100 | 725339295 | 2780 | 2785 | 2785 | 2780 | 215 |
| 531 | 20250110 | 102000 | 724740615 | 2790 | 2785 | 2790 | 2780 | 136 |
| 532 | 20250110 | 101900 | 724361855 | 2780 | 2790 | 2790 | 2780 | 1251 |
| 533 | 20250110 | 101800 | 720878345 | 2785 | 2785 | 2785 | 2785 | 225 |
| 534 | 20250110 | 101700 | 720251720 | 2785 | 2785 | 2785 | 2785 | 424 |
| 535 | 20250110 | 101600 | 719070880 | 2785 | 2790 | 2790 | 2785 | 157 |
| 536 | 20250110 | 101500 | 718633065 | 2795 | 2795 | 2795 | 2795 | 0 |
| 537 | 20250110 | 101400 | 718633065 | 2795 | 2785 | 2795 | 2785 | 4957 |
| 538 | 20250110 | 101300 | 704803660 | 2785 | 2785 | 2790 | 2785 | 706 |
| 539 | 20250110 | 101200 | 702837350 | 2780 | 2785 | 2785 | 2780 | 153 |
| 540 | 20250110 | 101100 | 702411510 | 2785 | 2785 | 2785 | 2780 | 1029 |
| 541 | 20250110 | 101000 | 699546085 | 2790 | 2790 | 2790 | 2790 | 2 |
| 542 | 20250110 | 100900 | 699540505 | 2780 | 2780 | 2780 | 2780 | 0 |
| 543 | 20250110 | 100800 | 699540505 | 2780 | 2785 | 2785 | 2780 | 1023 |
| 544 | 20250110 | 100700 | 696691500 | 2780 | 2785 | 2785 | 2780 | 1004 |
| 545 | 20250110 | 100600 | 693895380 | 2785 | 2775 | 2785 | 2775 | 385 |
| 546 | 20250110 | 100500 | 692823910 | 2775 | 2775 | 2775 | 2775 | 576 |
| 547 | 20250110 | 100400 | 691225510 | 2775 | 2780 | 2780 | 2775 | 1169 |
| 548 | 20250110 | 100300 | 687976250 | 2775 | 2775 | 2775 | 2775 | 148 |
| 549 | 20250110 | 100200 | 687565550 | 2775 | 2775 | 2775 | 2770 | 243 |
| 550 | 20250110 | 100100 | 686891380 | 2775 | 2780 | 2780 | 2775 | 127 |
| 551 | 20250110 | 100000 | 686538390 | 2780 | 2770 | 2780 | 2770 | 1134 |
| 552 | 20250110 | 095900 | 683391440 | 2770 | 2770 | 2775 | 2770 | 282 |
| 553 | 20250110 | 095800 | 682609540 | 2770 | 2770 | 2775 | 2770 | 228 |
| 554 | 20250110 | 095700 | 681976980 | 2770 | 2775 | 2775 | 2770 | 2975 |
| 555 | 20250110 | 095600 | 673724050 | 2775 | 2780 | 2780 | 2775 | 2266 |
| 556 | 20250110 | 095500 | 667425215 | 2780 | 2785 | 2785 | 2780 | 2067 |
| 557 | 20250110 | 095400 | 661669350 | 2785 | 2785 | 2785 | 2785 | 91 |
| 558 | 20250110 | 095300 | 661415915 | 2785 | 2785 | 2785 | 2780 | 131 |
| 559 | 20250110 | 095200 | 661051195 | 2780 | 2780 | 2780 | 2780 | 29 |
| 560 | 20250110 | 095100 | 660970575 | 2780 | 2780 | 2785 | 2780 | 376 |
| 561 | 20250110 | 095000 | 659924795 | 2775 | 2785 | 2785 | 2775 | 4055 |
| 562 | 20250110 | 094900 | 648645390 | 2790 | 2790 | 2790 | 2790 | 2 |
| 563 | 20250110 | 094800 | 648639810 | 2790 | 2785 | 2795 | 2785 | 121 |
| 564 | 20250110 | 094700 | 648301955 | 2785 | 2795 | 2795 | 2785 | 36 |
| 565 | 20250110 | 094600 | 648201390 | 2785 | 2790 | 2795 | 2785 | 305 |
| 566 | 20250110 | 094500 | 647350760 | 2790 | 2790 | 2790 | 2785 | 463 |
| 567 | 20250110 | 094400 | 646059240 | 2790 | 2785 | 2790 | 2785 | 1465 |
| 568 | 20250110 | 094300 | 641979150 | 2790 | 2790 | 2790 | 2790 | 102 |
| 569 | 20250110 | 094200 | 641694570 | 2785 | 2790 | 2790 | 2785 | 4753 |
| 570 | 20250110 | 094100 | 628452350 | 2790 | 2790 | 2795 | 2785 | 1388 |
| 571 | 20250110 | 094000 | 624580205 | 2785 | 2790 | 2795 | 2785 | 2525 |
| 572 | 20250110 | 093900 | 617545910 | 2790 | 2790 | 2790 | 2785 | 1787 |
| 573 | 20250110 | 093800 | 612560495 | 2785 | 2790 | 2790 | 2785 | 1367 |
| 574 | 20250110 | 093700 | 608750470 | 2790 | 2795 | 2795 | 2785 | 1763 |
| 575 | 20250110 | 093600 | 603832040 | 2785 | 2785 | 2790 | 2785 | 207 |
| 576 | 20250110 | 093500 | 603255200 | 2785 | 2785 | 2790 | 2785 | 3221 |
| 577 | 20250110 | 093400 | 594270330 | 2785 | 2785 | 2790 | 2785 | 1091 |
| 578 | 20250110 | 093300 | 591230295 | 2780 | 2785 | 2795 | 2780 | 1684 |
| 579 | 20250110 | 093200 | 586535670 | 2785 | 2785 | 2790 | 2785 | 39 |
| 580 | 20250110 | 093100 | 586426885 | 2785 | 2795 | 2795 | 2785 | 774 |
| 581 | 20250110 | 093000 | 584266780 | 2795 | 2780 | 2795 | 2780 | 580 |
| 582 | 20250110 | 092900 | 582648245 | 2780 | 2780 | 2785 | 2775 | 1287 |
| 583 | 20250110 | 092800 | 579065985 | 2775 | 2780 | 2780 | 2775 | 561 |
| 584 | 20250110 | 092700 | 577508010 | 2785 | 2785 | 2785 | 2780 | 32 |
| 585 | 20250110 | 092600 | 577418895 | 2780 | 2775 | 2780 | 2775 | 3169 |
| 586 | 20250110 | 092500 | 568620605 | 2775 | 2790 | 2790 | 2775 | 9499 |
| 587 | 20250110 | 092400 | 542193850 | 2790 | 2795 | 2800 | 2790 | 5058 |
| 588 | 20250110 | 092300 | 528051140 | 2795 | 2795 | 2805 | 2795 | 2295 |
| 589 | 20250110 | 092200 | 521622040 | 2795 | 2800 | 2805 | 2795 | 3877 |
| 590 | 20250110 | 092100 | 510773605 | 2800 | 2805 | 2815 | 2790 | 10483 |
| 591 | 20250110 | 092000 | 481425255 | 2810 | 2795 | 2815 | 2795 | 13809 |
| 592 | 20250110 | 091900 | 442687075 | 2800 | 2775 | 2810 | 2775 | 15446 |
| 593 | 20250110 | 091800 | 399474480 | 2775 | 2780 | 2780 | 2775 | 2707 |
| 594 | 20250110 | 091700 | 391949335 | 2780 | 2775 | 2790 | 2770 | 9682 |
| 595 | 20250110 | 091600 | 365006345 | 2765 | 2765 | 2765 | 2765 | 807 |
| 596 | 20250110 | 091500 | 362774990 | 2760 | 2760 | 2780 | 2755 | 11005 |
| 597 | 20250110 | 091400 | 332311125 | 2750 | 2750 | 2760 | 2745 | 3574 |
| 598 | 20250110 | 091300 | 322468675 | 2755 | 2745 | 2765 | 2745 | 1558 |
| 599 | 20250110 | 091200 | 318185260 | 2745 | 2755 | 2770 | 2745 | 10092 |
| 600 | 20250110 | 091100 | 290411920 | 2755 | 2765 | 2775 | 2755 | 14528 |
| 601 | 20250110 | 091000 | 250280295 | 2765 | 2775 | 2780 | 2765 | 6884 |
| 602 | 20250110 | 090900 | 231209355 | 2780 | 2780 | 2830 | 2770 | 18024 |
| 603 | 20250110 | 090800 | 180947920 | 2785 | 2745 | 2785 | 2740 | 39538 |
| 604 | 20250110 | 090700 | 71464060 | 2740 | 2745 | 2750 | 2735 | 2923 |
| 605 | 20250110 | 090600 | 63430065 | 2735 | 2740 | 2750 | 2735 | 601 |
| 606 | 20250110 | 090500 | 61783000 | 2730 | 2730 | 2740 | 2725 | 1658 |
| 607 | 20250110 | 090400 | 57255890 | 2730 | 2720 | 2730 | 2715 | 1335 |
| 608 | 20250110 | 090300 | 53621720 | 2725 | 2730 | 2730 | 2700 | 11188 |
| 609 | 20250110 | 090200 | 23112635 | 2730 | 2730 | 2730 | 2730 | 2772 |
| 610 | 20250110 | 090100 | 15545075 | 2730 | 2740 | 2755 | 2730 | 3217 |
| 611 | 20250110 | 090000 | 6727540 | 2740 | 2750 | 2750 | 2730 | 2451 |