30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 3 | 20250116 | 191200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20250116 | 191100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20250116 | 191000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20250116 | 190900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20250116 | 190800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20250116 | 190700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20250116 | 190600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20250116 | 190500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20250116 | 190400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20250116 | 190300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20250116 | 190200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20250116 | 190100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20250116 | 190000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20250116 | 185900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20250116 | 185800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20250116 | 185700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20250116 | 185600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20250116 | 185500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20250116 | 185400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20250116 | 185300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20250116 | 185200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20250116 | 185100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20250116 | 185000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20250116 | 184900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20250116 | 184800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20250116 | 184700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20250116 | 184600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20250116 | 184500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20250116 | 184400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20250116 | 184300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 33 | 20250116 | 184200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20250116 | 184100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20250116 | 184000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20250116 | 183900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20250116 | 183800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20250116 | 183700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20250116 | 183600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20250116 | 183500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20250116 | 183400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20250116 | 183300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20250116 | 183200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20250116 | 183100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20250116 | 183000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20250116 | 182900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20250116 | 182800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20250116 | 182700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20250116 | 182600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20250116 | 182500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20250116 | 182400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20250116 | 182300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20250116 | 182200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20250116 | 182100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20250116 | 182000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20250116 | 181900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20250116 | 181800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20250116 | 181700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20250116 | 181600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20250116 | 181500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20250116 | 181400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20250116 | 181300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 63 | 20250116 | 181200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20250116 | 181100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20250116 | 181000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20250116 | 180900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20250116 | 180800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20250116 | 180700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20250116 | 180600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20250116 | 180500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20250116 | 180400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20250116 | 180300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20250116 | 180200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20250116 | 180100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20250116 | 180000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20250116 | 175900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20250116 | 175800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20250116 | 175700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20250116 | 175600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20250116 | 175500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20250116 | 175400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20250116 | 175300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20250116 | 175200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20250116 | 175100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20250116 | 175000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20250116 | 174900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20250116 | 174800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20250116 | 174700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20250116 | 174600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20250116 | 174500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20250116 | 174400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20250116 | 174300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 93 | 20250116 | 174200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20250116 | 174100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20250116 | 174000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20250116 | 173900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20250116 | 173800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20250116 | 173700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20250116 | 173600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20250116 | 173500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20250116 | 173400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20250116 | 173300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20250116 | 173200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20250116 | 173100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20250116 | 173000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20250116 | 172900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20250116 | 172800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20250116 | 172700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20250116 | 172600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20250116 | 172500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20250116 | 172400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20250116 | 172300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20250116 | 172200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20250116 | 172100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20250116 | 172000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20250116 | 171900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20250116 | 171800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20250116 | 171700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20250116 | 171600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20250116 | 171500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20250116 | 171400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20250116 | 171300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 123 | 20250116 | 171200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20250116 | 171100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20250116 | 171000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20250116 | 170900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20250116 | 170800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20250116 | 170700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20250116 | 170600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20250116 | 170500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20250116 | 170400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20250116 | 170300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20250116 | 170200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20250116 | 170100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20250116 | 170000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20250116 | 165900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20250116 | 165800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20250116 | 165700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20250116 | 165600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20250116 | 165500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20250116 | 165400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20250116 | 165300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20250116 | 165200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20250116 | 165100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20250116 | 165000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20250116 | 164900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20250116 | 164800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20250116 | 164700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20250116 | 164600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20250116 | 164500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20250116 | 164400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20250116 | 164300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 153 | 20250116 | 164200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20250116 | 164100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20250116 | 164000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20250116 | 163900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20250116 | 163800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20250116 | 163700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20250116 | 163600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20250116 | 163500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20250116 | 163400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20250116 | 163300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20250116 | 163200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20250116 | 163100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20250116 | 163000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20250116 | 162900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20250116 | 162800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20250116 | 162700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20250116 | 162600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20250116 | 162500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20250116 | 162400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20250116 | 162300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20250116 | 162200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20250116 | 162100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20250116 | 162000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20250116 | 161900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20250116 | 161800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20250116 | 161700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20250116 | 161600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20250116 | 161500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20250116 | 161400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20250116 | 161300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 183 | 20250116 | 161200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20250116 | 161100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20250116 | 161000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20250116 | 160900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20250116 | 160800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20250116 | 160700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20250116 | 160600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20250116 | 160500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20250116 | 160400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20250116 | 160300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20250116 | 160200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20250116 | 160100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20250116 | 160000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20250116 | 155900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20250116 | 155800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20250116 | 155700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20250116 | 155600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20250116 | 155500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20250116 | 155400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20250116 | 155300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20250116 | 155200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20250116 | 155100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20250116 | 155000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20250116 | 154900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20250116 | 154800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20250116 | 154700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20250116 | 154600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20250116 | 154500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20250116 | 154400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20250116 | 154300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 213 | 20250116 | 154200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20250116 | 154100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20250116 | 154000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20250116 | 153900 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20250116 | 153800 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20250116 | 153700 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20250116 | 153600 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20250116 | 153500 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20250116 | 153400 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20250116 | 153300 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20250116 | 153200 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20250116 | 153100 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20250116 | 153000 | 2594064780 | 2725 | 2725 | 2725 | 2725 | 7017 |
| 226 | 20250116 | 152900 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20250116 | 152800 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20250116 | 152700 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20250116 | 152600 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20250116 | 152500 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20250116 | 152400 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20250116 | 152300 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20250116 | 152200 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20250116 | 152100 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20250116 | 152000 | 2574943455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20250116 | 151900 | 2574943455 | 2720 | 2725 | 2725 | 2720 | 1351 |
| 237 | 20250116 | 151800 | 2571268690 | 2725 | 2720 | 2725 | 2720 | 2172 |
| 238 | 20250116 | 151700 | 2565355975 | 2725 | 2720 | 2730 | 2720 | 1650 |
| 239 | 20250116 | 151600 | 2560859675 | 2725 | 2725 | 2725 | 2725 | 153 |
| 240 | 20250116 | 151500 | 2560442750 | 2725 | 2725 | 2725 | 2720 | 529 |
| 241 | 20250116 | 151400 | 2559002725 | 2725 | 2720 | 2725 | 2720 | 136 |
| 242 | 20250116 | 151300 | 2558632425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 243 | 20250116 | 151200 | 2558632425 | 2725 | 2720 | 2725 | 2715 | 3942 |
| 244 | 20250116 | 151100 | 2547926860 | 2725 | 2725 | 2725 | 2725 | 900 |
| 245 | 20250116 | 151000 | 2545474360 | 2725 | 2725 | 2725 | 2720 | 707 |
| 246 | 20250116 | 150900 | 2543548935 | 2730 | 2725 | 2730 | 2725 | 880 |
| 247 | 20250116 | 150800 | 2541148535 | 2730 | 2730 | 2730 | 2725 | 6110 |
| 248 | 20250116 | 150700 | 2524496745 | 2730 | 2725 | 2730 | 2725 | 156 |
| 249 | 20250116 | 150600 | 2524071640 | 2725 | 2725 | 2730 | 2725 | 4910 |
| 250 | 20250116 | 150500 | 2510691885 | 2725 | 2725 | 2725 | 2725 | 55 |
| 251 | 20250116 | 150400 | 2510542010 | 2725 | 2725 | 2725 | 2725 | 0 |
| 252 | 20250116 | 150300 | 2510542010 | 2725 | 2725 | 2725 | 2720 | 2120 |
| 253 | 20250116 | 150200 | 2504775100 | 2720 | 2725 | 2725 | 2720 | 16 |
| 254 | 20250116 | 150100 | 2504731560 | 2725 | 2725 | 2725 | 2715 | 1679 |
| 255 | 20250116 | 150000 | 2500165720 | 2720 | 2720 | 2720 | 2720 | 41 |
| 256 | 20250116 | 145900 | 2500054200 | 2720 | 2720 | 2720 | 2720 | 1300 |
| 257 | 20250116 | 145800 | 2496518200 | 2720 | 2725 | 2725 | 2720 | 2301 |
| 258 | 20250116 | 145700 | 2490259475 | 2720 | 2720 | 2720 | 2720 | 1501 |
| 259 | 20250116 | 145600 | 2486176755 | 2725 | 2730 | 2730 | 2725 | 1749 |
| 260 | 20250116 | 145500 | 2481410725 | 2730 | 2720 | 2730 | 2720 | 6023 |
| 261 | 20250116 | 145400 | 2464998050 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 262 | 20250116 | 145300 | 2459558050 | 2720 | 2720 | 2720 | 2720 | 4651 |
| 263 | 20250116 | 145200 | 2446907330 | 2715 | 2715 | 2715 | 2715 | 100 |
| 264 | 20250116 | 145100 | 2446635830 | 2720 | 2720 | 2720 | 2720 | 501 |
| 265 | 20250116 | 145000 | 2445273110 | 2720 | 2720 | 2720 | 2715 | 597 |
| 266 | 20250116 | 144900 | 2443651950 | 2725 | 2720 | 2725 | 2720 | 25 |
| 267 | 20250116 | 144800 | 2443583935 | 2720 | 2715 | 2720 | 2710 | 1338 |
| 268 | 20250116 | 144700 | 2439947075 | 2715 | 2720 | 2720 | 2715 | 5966 |
| 269 | 20250116 | 144600 | 2423740680 | 2725 | 2725 | 2725 | 2720 | 282 |
| 270 | 20250116 | 144500 | 2422973335 | 2720 | 2720 | 2720 | 2720 | 1874 |
| 271 | 20250116 | 144400 | 2417876055 | 2720 | 2720 | 2720 | 2715 | 61 |
| 272 | 20250116 | 144300 | 2417710385 | 2715 | 2715 | 2715 | 2715 | 2537 |
| 273 | 20250116 | 144200 | 2410822430 | 2715 | 2720 | 2720 | 2715 | 158 |
| 274 | 20250116 | 144100 | 2410393430 | 2720 | 2720 | 2725 | 2715 | 3777 |
| 275 | 20250116 | 144000 | 2400125250 | 2715 | 2715 | 2720 | 2715 | 5126 |
| 276 | 20250116 | 143900 | 2386201490 | 2715 | 2720 | 2720 | 2715 | 8490 |
| 277 | 20250116 | 143800 | 2363146225 | 2720 | 2720 | 2720 | 2720 | 1831 |
| 278 | 20250116 | 143700 | 2358165905 | 2725 | 2720 | 2725 | 2720 | 960 |
| 279 | 20250116 | 143600 | 2355554165 | 2720 | 2720 | 2720 | 2720 | 2003 |
| 280 | 20250116 | 143500 | 2350106005 | 2720 | 2725 | 2725 | 2720 | 4908 |
| 281 | 20250116 | 143400 | 2336754125 | 2725 | 2725 | 2725 | 2725 | 1116 |
| 282 | 20250116 | 143300 | 2333713025 | 2730 | 2725 | 2730 | 2725 | 66 |
| 283 | 20250116 | 143200 | 2333532895 | 2730 | 2730 | 2730 | 2730 | 1 |
| 284 | 20250116 | 143100 | 2333530165 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20250116 | 143000 | 2333530165 | 2730 | 2730 | 2730 | 2730 | 175 |
| 286 | 20250116 | 142900 | 2333052415 | 2730 | 2730 | 2730 | 2725 | 5081 |
| 287 | 20250116 | 142800 | 2319206340 | 2730 | 2730 | 2730 | 2730 | 4 |
| 288 | 20250116 | 142700 | 2319195420 | 2725 | 2730 | 2730 | 2725 | 103 |
| 289 | 20250116 | 142600 | 2318914730 | 2730 | 2730 | 2735 | 2730 | 214 |
| 290 | 20250116 | 142500 | 2318330505 | 2730 | 2735 | 2735 | 2730 | 260 |
| 291 | 20250116 | 142400 | 2317620660 | 2730 | 2735 | 2735 | 2730 | 102 |
| 292 | 20250116 | 142300 | 2317342195 | 2725 | 2730 | 2730 | 2725 | 350 |
| 293 | 20250116 | 142200 | 2316386775 | 2725 | 2730 | 2730 | 2725 | 1220 |
| 294 | 20250116 | 142100 | 2313057275 | 2730 | 2725 | 2730 | 2725 | 907 |
| 295 | 20250116 | 142000 | 2310582665 | 2730 | 2730 | 2730 | 2730 | 100 |
| 296 | 20250116 | 141900 | 2310309665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 297 | 20250116 | 141800 | 2310309665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20250116 | 141700 | 2310309665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 299 | 20250116 | 141600 | 2310309665 | 2730 | 2730 | 2730 | 2730 | 10 |
| 300 | 20250116 | 141500 | 2310282365 | 2730 | 2725 | 2730 | 2725 | 101 |
| 301 | 20250116 | 141400 | 2310007135 | 2730 | 2725 | 2730 | 2725 | 513 |
| 302 | 20250116 | 141300 | 2308609155 | 2730 | 2730 | 2730 | 2725 | 235 |
| 303 | 20250116 | 141200 | 2307967620 | 2730 | 2730 | 2730 | 2730 | 0 |
| 304 | 20250116 | 141100 | 2307967620 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 305 | 20250116 | 141000 | 2305237620 | 2730 | 2730 | 2730 | 2725 | 675 |
| 306 | 20250116 | 140900 | 2303397120 | 2730 | 2730 | 2730 | 2730 | 1 |
| 307 | 20250116 | 140800 | 2303394390 | 2725 | 2725 | 2725 | 2725 | 2453 |
| 308 | 20250116 | 140700 | 2296709965 | 2730 | 2725 | 2730 | 2725 | 1061 |
| 309 | 20250116 | 140600 | 2293813740 | 2730 | 2730 | 2730 | 2730 | 1346 |
| 310 | 20250116 | 140500 | 2290139160 | 2725 | 2730 | 2730 | 2725 | 174 |
| 311 | 20250116 | 140400 | 2289664990 | 2730 | 2730 | 2730 | 2730 | 4 |
| 312 | 20250116 | 140300 | 2289654070 | 2730 | 2730 | 2730 | 2730 | 10 |
| 313 | 20250116 | 140200 | 2289626770 | 2730 | 2730 | 2730 | 2725 | 208 |
| 314 | 20250116 | 140100 | 2289059955 | 2730 | 2725 | 2730 | 2725 | 653 |
| 315 | 20250116 | 140000 | 2287280495 | 2730 | 2730 | 2730 | 2730 | 1 |
| 316 | 20250116 | 135900 | 2287277765 | 2725 | 2725 | 2725 | 2725 | 107 |
| 317 | 20250116 | 135800 | 2286986190 | 2730 | 2725 | 2730 | 2725 | 111 |
| 318 | 20250116 | 135700 | 2286683710 | 2725 | 2730 | 2730 | 2725 | 488 |
| 319 | 20250116 | 135600 | 2285353550 | 2730 | 2730 | 2730 | 2730 | 1 |
| 320 | 20250116 | 135500 | 2285350820 | 2725 | 2725 | 2725 | 2725 | 579 |
| 321 | 20250116 | 135400 | 2283773045 | 2725 | 2725 | 2730 | 2725 | 3690 |
| 322 | 20250116 | 135300 | 2273717295 | 2730 | 2730 | 2730 | 2730 | 76 |
| 323 | 20250116 | 135200 | 2273509815 | 2730 | 2730 | 2730 | 2730 | 102 |
| 324 | 20250116 | 135100 | 2273231355 | 2730 | 2725 | 2730 | 2725 | 3 |
| 325 | 20250116 | 135000 | 2273223170 | 2730 | 2730 | 2730 | 2730 | 268 |
| 326 | 20250116 | 134900 | 2272491530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 327 | 20250116 | 134800 | 2272491530 | 2725 | 2725 | 2725 | 2725 | 2398 |
| 328 | 20250116 | 134700 | 2265956980 | 2730 | 2730 | 2730 | 2730 | 115 |
| 329 | 20250116 | 134600 | 2265643030 | 2725 | 2725 | 2725 | 2725 | 501 |
| 330 | 20250116 | 134500 | 2264277805 | 2725 | 2725 | 2725 | 2725 | 0 |
| 331 | 20250116 | 134400 | 2264277805 | 2725 | 2725 | 2725 | 2725 | 300 |
| 332 | 20250116 | 134300 | 2263460305 | 2725 | 2725 | 2725 | 2725 | 1155 |
| 333 | 20250116 | 134200 | 2260312930 | 2725 | 2725 | 2725 | 2725 | 666 |
| 334 | 20250116 | 134100 | 2258498080 | 2730 | 2725 | 2730 | 2725 | 998 |
| 335 | 20250116 | 134000 | 2255777000 | 2725 | 2730 | 2730 | 2725 | 283 |
| 336 | 20250116 | 133900 | 2255005790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 337 | 20250116 | 133800 | 2255005790 | 2730 | 2730 | 2730 | 2730 | 1 |
| 338 | 20250116 | 133700 | 2255003060 | 2730 | 2735 | 2735 | 2730 | 787 |
| 339 | 20250116 | 133600 | 2252854500 | 2735 | 2735 | 2735 | 2730 | 193 |
| 340 | 20250116 | 133500 | 2252327445 | 2735 | 2740 | 2740 | 2730 | 6709 |
| 341 | 20250116 | 133400 | 2233982215 | 2740 | 2730 | 2740 | 2725 | 4468 |
| 342 | 20250116 | 133300 | 2221764395 | 2730 | 2735 | 2735 | 2730 | 572 |
| 343 | 20250116 | 133200 | 2220202825 | 2735 | 2730 | 2735 | 2730 | 538 |
| 344 | 20250116 | 133100 | 2218733145 | 2730 | 2735 | 2735 | 2730 | 471 |
| 345 | 20250116 | 133000 | 2217446750 | 2735 | 2735 | 2735 | 2735 | 15 |
| 346 | 20250116 | 132900 | 2217405725 | 2735 | 2730 | 2735 | 2730 | 4545 |
| 347 | 20250116 | 132800 | 2204997860 | 2730 | 2730 | 2730 | 2730 | 1 |
| 348 | 20250116 | 132700 | 2204995130 | 2730 | 2730 | 2730 | 2730 | 1001 |
| 349 | 20250116 | 132600 | 2202262400 | 2730 | 2730 | 2730 | 2730 | 203 |
| 350 | 20250116 | 132500 | 2201708210 | 2730 | 2730 | 2730 | 2725 | 3861 |
| 351 | 20250116 | 132400 | 2191167785 | 2730 | 2735 | 2735 | 2730 | 122 |
| 352 | 20250116 | 132300 | 2190834705 | 2730 | 2730 | 2730 | 2730 | 116 |
| 353 | 20250116 | 132200 | 2190518025 | 2730 | 2730 | 2730 | 2730 | 135 |
| 354 | 20250116 | 132100 | 2190149475 | 2730 | 2735 | 2735 | 2730 | 2511 |
| 355 | 20250116 | 132000 | 2183291940 | 2735 | 2735 | 2735 | 2735 | 803 |
| 356 | 20250116 | 131900 | 2181095735 | 2730 | 2735 | 2735 | 2730 | 5487 |
| 357 | 20250116 | 131800 | 2166111510 | 2735 | 2735 | 2735 | 2735 | 3767 |
| 358 | 20250116 | 131700 | 2155808765 | 2730 | 2730 | 2730 | 2730 | 2355 |
| 359 | 20250116 | 131600 | 2149379615 | 2730 | 2730 | 2730 | 2730 | 0 |
| 360 | 20250116 | 131500 | 2149379615 | 2730 | 2730 | 2730 | 2730 | 1 |
| 361 | 20250116 | 131400 | 2149376885 | 2735 | 2735 | 2735 | 2735 | 2 |
| 362 | 20250116 | 131300 | 2149371415 | 2735 | 2735 | 2735 | 2735 | 0 |
| 363 | 20250116 | 131200 | 2149371415 | 2735 | 2735 | 2735 | 2735 | 0 |
| 364 | 20250116 | 131100 | 2149371415 | 2735 | 2730 | 2735 | 2730 | 710 |
| 365 | 20250116 | 131000 | 2147429815 | 2730 | 2730 | 2730 | 2730 | 74 |
| 366 | 20250116 | 130900 | 2147227795 | 2730 | 2730 | 2730 | 2730 | 2225 |
| 367 | 20250116 | 130800 | 2141153545 | 2730 | 2735 | 2735 | 2730 | 5200 |
| 368 | 20250116 | 130700 | 2126955790 | 2735 | 2740 | 2740 | 2735 | 260 |
| 369 | 20250116 | 130600 | 2126244440 | 2740 | 2740 | 2740 | 2740 | 10 |
| 370 | 20250116 | 130500 | 2126217040 | 2740 | 2735 | 2740 | 2735 | 1751 |
| 371 | 20250116 | 130400 | 2121426805 | 2735 | 2735 | 2735 | 2735 | 246 |
| 372 | 20250116 | 130300 | 2120753995 | 2740 | 2740 | 2740 | 2740 | 0 |
| 373 | 20250116 | 130200 | 2120753995 | 2740 | 2740 | 2740 | 2740 | 30 |
| 374 | 20250116 | 130100 | 2120671795 | 2740 | 2740 | 2740 | 2740 | 10 |
| 375 | 20250116 | 130000 | 2120644395 | 2740 | 2735 | 2740 | 2735 | 1610 |
| 376 | 20250116 | 125900 | 2116241030 | 2740 | 2740 | 2740 | 2740 | 1 |
| 377 | 20250116 | 125800 | 2116238290 | 2735 | 2740 | 2740 | 2735 | 11 |
| 378 | 20250116 | 125700 | 2116208200 | 2735 | 2735 | 2735 | 2735 | 3500 |
| 379 | 20250116 | 125600 | 2106635700 | 2735 | 2735 | 2735 | 2735 | 57 |
| 380 | 20250116 | 125500 | 2106479805 | 2740 | 2740 | 2740 | 2740 | 402 |
| 381 | 20250116 | 125400 | 2105378325 | 2745 | 2740 | 2745 | 2740 | 683 |
| 382 | 20250116 | 125300 | 2103506900 | 2740 | 2735 | 2740 | 2735 | 1081 |
| 383 | 20250116 | 125200 | 2100547810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 384 | 20250116 | 125100 | 2100547810 | 2740 | 2740 | 2740 | 2740 | 136 |
| 385 | 20250116 | 125000 | 2100175170 | 2745 | 2745 | 2745 | 2745 | 10 |
| 386 | 20250116 | 124900 | 2100147720 | 2745 | 2740 | 2745 | 2740 | 1698 |
| 387 | 20250116 | 124800 | 2095494950 | 2735 | 2735 | 2735 | 2735 | 7121 |
| 388 | 20250116 | 124700 | 2076019015 | 2740 | 2740 | 2740 | 2740 | 3016 |
| 389 | 20250116 | 124600 | 2067755175 | 2740 | 2740 | 2740 | 2740 | 1234 |
| 390 | 20250116 | 124500 | 2064374015 | 2740 | 2740 | 2740 | 2740 | 369 |
| 391 | 20250116 | 124400 | 2063362955 | 2745 | 2745 | 2745 | 2740 | 166 |
| 392 | 20250116 | 124300 | 2062907435 | 2745 | 2745 | 2745 | 2745 | 2 |
| 393 | 20250116 | 124200 | 2062901945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 394 | 20250116 | 124100 | 2062901945 | 2740 | 2740 | 2740 | 2740 | 1467 |
| 395 | 20250116 | 124000 | 2058882365 | 2740 | 2740 | 2740 | 2740 | 9669 |
| 396 | 20250116 | 123900 | 2032389305 | 2740 | 2740 | 2740 | 2740 | 131 |
| 397 | 20250116 | 123800 | 2032030365 | 2735 | 2735 | 2735 | 2735 | 60 |
| 398 | 20250116 | 123700 | 2031866265 | 2735 | 2735 | 2735 | 2735 | 5 |
| 399 | 20250116 | 123600 | 2031852590 | 2740 | 2745 | 2745 | 2740 | 92 |
| 400 | 20250116 | 123500 | 2031600310 | 2745 | 2740 | 2745 | 2740 | 1742 |
| 401 | 20250116 | 123400 | 2026827045 | 2745 | 2745 | 2745 | 2740 | 651 |
| 402 | 20250116 | 123300 | 2025040200 | 2735 | 2745 | 2745 | 2735 | 1147 |
| 403 | 20250116 | 123200 | 2021901135 | 2745 | 2740 | 2745 | 2740 | 28 |
| 404 | 20250116 | 123100 | 2021824290 | 2740 | 2740 | 2740 | 2740 | 1 |
| 405 | 20250116 | 123000 | 2021821550 | 2740 | 2740 | 2740 | 2740 | 0 |
| 406 | 20250116 | 122900 | 2021821550 | 2740 | 2740 | 2740 | 2740 | 1346 |
| 407 | 20250116 | 122800 | 2018133510 | 2745 | 2745 | 2745 | 2745 | 4 |
| 408 | 20250116 | 122700 | 2018122530 | 2740 | 2740 | 2745 | 2740 | 860 |
| 409 | 20250116 | 122600 | 2015766105 | 2740 | 2740 | 2740 | 2740 | 6 |
| 410 | 20250116 | 122500 | 2015749665 | 2745 | 2745 | 2745 | 2745 | 0 |
| 411 | 20250116 | 122400 | 2015749665 | 2745 | 2745 | 2745 | 2745 | 61 |
| 412 | 20250116 | 122300 | 2015582220 | 2745 | 2745 | 2745 | 2745 | 355 |
| 413 | 20250116 | 122200 | 2014607745 | 2745 | 2745 | 2745 | 2745 | 195 |
| 414 | 20250116 | 122100 | 2014072470 | 2745 | 2745 | 2745 | 2740 | 1719 |
| 415 | 20250116 | 122000 | 2009353915 | 2745 | 2745 | 2750 | 2745 | 711 |
| 416 | 20250116 | 121900 | 2007402215 | 2750 | 2745 | 2750 | 2745 | 13 |
| 417 | 20250116 | 121800 | 2007366520 | 2745 | 2745 | 2750 | 2745 | 1057 |
| 418 | 20250116 | 121700 | 2004465035 | 2750 | 2750 | 2750 | 2750 | 1147 |
| 419 | 20250116 | 121600 | 2001310785 | 2750 | 2755 | 2755 | 2750 | 80 |
| 420 | 20250116 | 121500 | 2001090595 | 2755 | 2755 | 2755 | 2750 | 203 |
| 421 | 20250116 | 121400 | 2000532305 | 2750 | 2750 | 2750 | 2750 | 165 |
| 422 | 20250116 | 121300 | 2000078555 | 2750 | 2750 | 2755 | 2750 | 2105 |
| 423 | 20250116 | 121200 | 1994289785 | 2750 | 2750 | 2750 | 2750 | 10 |
| 424 | 20250116 | 121100 | 1994262285 | 2750 | 2750 | 2750 | 2750 | 300 |
| 425 | 20250116 | 121000 | 1993437285 | 2745 | 2745 | 2745 | 2745 | 400 |
| 426 | 20250116 | 120900 | 1992339285 | 2745 | 2745 | 2745 | 2745 | 60 |
| 427 | 20250116 | 120800 | 1992174585 | 2745 | 2750 | 2750 | 2745 | 70 |
| 428 | 20250116 | 120700 | 1991982285 | 2750 | 2750 | 2750 | 2750 | 328 |
| 429 | 20250116 | 120600 | 1991080285 | 2745 | 2745 | 2750 | 2745 | 8 |
| 430 | 20250116 | 120500 | 1991058320 | 2750 | 2750 | 2750 | 2750 | 1246 |
| 431 | 20250116 | 120400 | 1987631820 | 2750 | 2750 | 2750 | 2750 | 1590 |
| 432 | 20250116 | 120300 | 1983259320 | 2750 | 2750 | 2750 | 2750 | 923 |
| 433 | 20250116 | 120200 | 1980721070 | 2750 | 2750 | 2750 | 2750 | 24 |
| 434 | 20250116 | 120100 | 1980655070 | 2750 | 2750 | 2750 | 2745 | 29 |
| 435 | 20250116 | 120000 | 1980575370 | 2750 | 2745 | 2750 | 2740 | 1917 |
| 436 | 20250116 | 115900 | 1975305845 | 2745 | 2745 | 2745 | 2740 | 2114 |
| 437 | 20250116 | 115800 | 1969502930 | 2745 | 2745 | 2745 | 2745 | 682 |
| 438 | 20250116 | 115700 | 1967630840 | 2740 | 2740 | 2745 | 2740 | 1574 |
| 439 | 20250116 | 115600 | 1963316785 | 2740 | 2740 | 2740 | 2740 | 292 |
| 440 | 20250116 | 115500 | 1962516705 | 2735 | 2740 | 2745 | 2735 | 6809 |
| 441 | 20250116 | 115400 | 1943892785 | 2740 | 2740 | 2740 | 2740 | 1527 |
| 442 | 20250116 | 115300 | 1939708805 | 2740 | 2740 | 2740 | 2740 | 101 |
| 443 | 20250116 | 115200 | 1939432065 | 2735 | 2735 | 2735 | 2735 | 771 |
| 444 | 20250116 | 115100 | 1937323380 | 2735 | 2735 | 2735 | 2735 | 0 |
| 445 | 20250116 | 115000 | 1937323380 | 2735 | 2735 | 2735 | 2735 | 350 |
| 446 | 20250116 | 114900 | 1936366130 | 2735 | 2735 | 2740 | 2735 | 42 |
| 447 | 20250116 | 114800 | 1936251255 | 2735 | 2740 | 2740 | 2735 | 1697 |
| 448 | 20250116 | 114700 | 1931602225 | 2740 | 2740 | 2740 | 2740 | 270 |
| 449 | 20250116 | 114600 | 1930862425 | 2740 | 2745 | 2745 | 2740 | 169 |
| 450 | 20250116 | 114500 | 1930399315 | 2745 | 2745 | 2745 | 2745 | 40 |
| 451 | 20250116 | 114400 | 1930289515 | 2745 | 2745 | 2745 | 2745 | 36 |
| 452 | 20250116 | 114300 | 1930190695 | 2740 | 2740 | 2740 | 2740 | 23 |
| 453 | 20250116 | 114200 | 1930127675 | 2745 | 2740 | 2745 | 2740 | 158 |
| 454 | 20250116 | 114100 | 1929694000 | 2740 | 2740 | 2745 | 2735 | 5733 |
| 455 | 20250116 | 114000 | 1913987125 | 2740 | 2745 | 2745 | 2735 | 7745 |
| 456 | 20250116 | 113900 | 1892792080 | 2740 | 2745 | 2745 | 2740 | 3330 |
| 457 | 20250116 | 113800 | 1883667875 | 2740 | 2760 | 2760 | 2740 | 10607 |
| 458 | 20250116 | 113700 | 1854482195 | 2755 | 2765 | 2770 | 2755 | 46293 |
| 459 | 20250116 | 113600 | 1726718170 | 2765 | 2765 | 2770 | 2760 | 11495 |
| 460 | 20250116 | 113500 | 1694921920 | 2765 | 2760 | 2770 | 2755 | 32702 |
| 461 | 20250116 | 113400 | 1604575755 | 2760 | 2750 | 2760 | 2745 | 14247 |
| 462 | 20250116 | 113300 | 1565366275 | 2755 | 2750 | 2755 | 2740 | 13522 |
| 463 | 20250116 | 113200 | 1528234640 | 2750 | 2740 | 2750 | 2740 | 18468 |
| 464 | 20250116 | 113100 | 1477548565 | 2740 | 2740 | 2740 | 2740 | 3245 |
| 465 | 20250116 | 113000 | 1468657265 | 2735 | 2730 | 2740 | 2730 | 23795 |
| 466 | 20250116 | 112900 | 1403669460 | 2725 | 2725 | 2725 | 2725 | 17 |
| 467 | 20250116 | 112800 | 1403623135 | 2725 | 2725 | 2730 | 2725 | 5002 |
| 468 | 20250116 | 112700 | 1389992680 | 2730 | 2725 | 2730 | 2725 | 396 |
| 469 | 20250116 | 112600 | 1388913155 | 2725 | 2725 | 2725 | 2725 | 10 |
| 470 | 20250116 | 112500 | 1388885905 | 2725 | 2730 | 2730 | 2725 | 110 |
| 471 | 20250116 | 112400 | 1388585655 | 2730 | 2730 | 2730 | 2730 | 55 |
| 472 | 20250116 | 112300 | 1388435505 | 2725 | 2725 | 2725 | 2725 | 4798 |
| 473 | 20250116 | 112200 | 1375360955 | 2725 | 2725 | 2725 | 2720 | 97 |
| 474 | 20250116 | 112100 | 1375096880 | 2725 | 2730 | 2730 | 2725 | 2964 |
| 475 | 20250116 | 112000 | 1367019930 | 2730 | 2725 | 2730 | 2725 | 409 |
| 476 | 20250116 | 111900 | 1365904565 | 2730 | 2725 | 2730 | 2725 | 112 |
| 477 | 20250116 | 111800 | 1365599055 | 2730 | 2725 | 2730 | 2725 | 7704 |
| 478 | 20250116 | 111700 | 1344602440 | 2725 | 2725 | 2725 | 2725 | 6 |
| 479 | 20250116 | 111600 | 1344586090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 480 | 20250116 | 111500 | 1344586090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 481 | 20250116 | 111400 | 1344586090 | 2725 | 2725 | 2725 | 2725 | 215 |
| 482 | 20250116 | 111300 | 1344000215 | 2725 | 2725 | 2725 | 2725 | 77 |
| 483 | 20250116 | 111200 | 1343790390 | 2725 | 2725 | 2725 | 2725 | 5 |
| 484 | 20250116 | 111100 | 1343776765 | 2725 | 2725 | 2725 | 2725 | 20 |
| 485 | 20250116 | 111000 | 1343722265 | 2725 | 2725 | 2725 | 2725 | 202 |
| 486 | 20250116 | 110900 | 1343171815 | 2725 | 2720 | 2725 | 2720 | 2414 |
| 487 | 20250116 | 110800 | 1336603300 | 2720 | 2720 | 2720 | 2720 | 0 |
| 488 | 20250116 | 110700 | 1336603300 | 2720 | 2720 | 2720 | 2715 | 1224 |
| 489 | 20250116 | 110600 | 1333274130 | 2720 | 2720 | 2725 | 2720 | 4977 |
| 490 | 20250116 | 110500 | 1319734860 | 2725 | 2730 | 2730 | 2725 | 9903 |
| 491 | 20250116 | 110400 | 1292746755 | 2730 | 2725 | 2730 | 2725 | 9828 |
| 492 | 20250116 | 110300 | 1265917235 | 2730 | 2730 | 2730 | 2730 | 4333 |
| 493 | 20250116 | 110200 | 1254088145 | 2730 | 2730 | 2730 | 2730 | 1608 |
| 494 | 20250116 | 110100 | 1249698305 | 2730 | 2730 | 2730 | 2730 | 3401 |
| 495 | 20250116 | 110000 | 1240413575 | 2730 | 2730 | 2730 | 2730 | 0 |
| 496 | 20250116 | 105900 | 1240413575 | 2730 | 2730 | 2730 | 2730 | 5942 |
| 497 | 20250116 | 105800 | 1224191915 | 2730 | 2725 | 2730 | 2725 | 15 |
| 498 | 20250116 | 105700 | 1224151015 | 2730 | 2730 | 2730 | 2730 | 204 |
| 499 | 20250116 | 105600 | 1223594095 | 2730 | 2730 | 2730 | 2730 | 2614 |
| 500 | 20250116 | 105500 | 1216457875 | 2725 | 2725 | 2725 | 2725 | 1 |
| 501 | 20250116 | 105400 | 1216455150 | 2730 | 2730 | 2730 | 2730 | 650 |
| 502 | 20250116 | 105300 | 1214680650 | 2725 | 2725 | 2725 | 2725 | 901 |
| 503 | 20250116 | 105200 | 1212225425 | 2725 | 2725 | 2725 | 2725 | 1086 |
| 504 | 20250116 | 105100 | 1209266075 | 2725 | 2720 | 2725 | 2720 | 141 |
| 505 | 20250116 | 105000 | 1208882100 | 2725 | 2725 | 2725 | 2720 | 1144 |
| 506 | 20250116 | 104900 | 1205767445 | 2725 | 2720 | 2725 | 2720 | 494 |
| 507 | 20250116 | 104800 | 1204423300 | 2725 | 2725 | 2725 | 2725 | 136 |
| 508 | 20250116 | 104700 | 1204052700 | 2725 | 2725 | 2725 | 2725 | 2163 |
| 509 | 20250116 | 104600 | 1198158525 | 2720 | 2720 | 2720 | 2720 | 1170 |
| 510 | 20250116 | 104500 | 1194976125 | 2720 | 2720 | 2720 | 2720 | 559 |
| 511 | 20250116 | 104400 | 1193455645 | 2725 | 2730 | 2730 | 2725 | 2818 |
| 512 | 20250116 | 104300 | 1185765965 | 2730 | 2730 | 2730 | 2730 | 3187 |
| 513 | 20250116 | 104200 | 1177065455 | 2730 | 2730 | 2735 | 2730 | 2398 |
| 514 | 20250116 | 104100 | 1170518815 | 2735 | 2735 | 2735 | 2730 | 530 |
| 515 | 20250116 | 104000 | 1169071295 | 2730 | 2725 | 2730 | 2720 | 8333 |
| 516 | 20250116 | 103900 | 1146343075 | 2730 | 2725 | 2730 | 2725 | 2785 |
| 517 | 20250116 | 103800 | 1138753940 | 2720 | 2720 | 2720 | 2720 | 6770 |
| 518 | 20250116 | 103700 | 1120339540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 519 | 20250116 | 103600 | 1120339540 | 2715 | 2715 | 2715 | 2715 | 999 |
| 520 | 20250116 | 103500 | 1117627255 | 2715 | 2715 | 2720 | 2715 | 1518 |
| 521 | 20250116 | 103400 | 1113505855 | 2715 | 2720 | 2720 | 2715 | 394 |
| 522 | 20250116 | 103300 | 1112436125 | 2715 | 2715 | 2715 | 2715 | 5 |
| 523 | 20250116 | 103200 | 1112422550 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 524 | 20250116 | 103100 | 1106982550 | 2720 | 2720 | 2720 | 2720 | 2119 |
| 525 | 20250116 | 103000 | 1101218870 | 2720 | 2720 | 2725 | 2720 | 823 |
| 526 | 20250116 | 102900 | 1098980290 | 2720 | 2715 | 2720 | 2715 | 533 |
| 527 | 20250116 | 102800 | 1097533175 | 2720 | 2715 | 2720 | 2715 | 1699 |
| 528 | 20250116 | 102700 | 1092917505 | 2715 | 2715 | 2715 | 2715 | 1450 |
| 529 | 20250116 | 102600 | 1088980755 | 2715 | 2715 | 2715 | 2715 | 21 |
| 530 | 20250116 | 102500 | 1088923740 | 2720 | 2715 | 2720 | 2715 | 2448 |
| 531 | 20250116 | 102400 | 1082277400 | 2720 | 2725 | 2730 | 2720 | 3349 |
| 532 | 20250116 | 102300 | 1073168000 | 2730 | 2725 | 2730 | 2715 | 26198 |
| 533 | 20250116 | 102200 | 1001799855 | 2720 | 2720 | 2725 | 2720 | 10327 |
| 534 | 20250116 | 102100 | 973710345 | 2720 | 2715 | 2720 | 2715 | 4964 |
| 535 | 20250116 | 102000 | 960225465 | 2715 | 2715 | 2715 | 2715 | 7 |
| 536 | 20250116 | 101900 | 960206460 | 2715 | 2710 | 2715 | 2705 | 4978 |
| 537 | 20250116 | 101800 | 946714710 | 2710 | 2710 | 2710 | 2705 | 630 |
| 538 | 20250116 | 101700 | 945008705 | 2710 | 2715 | 2715 | 2710 | 3004 |
| 539 | 20250116 | 101600 | 936867845 | 2710 | 2710 | 2710 | 2710 | 1388 |
| 540 | 20250116 | 101500 | 933106365 | 2710 | 2710 | 2710 | 2710 | 162 |
| 541 | 20250116 | 101400 | 932667345 | 2705 | 2705 | 2705 | 2705 | 100 |
| 542 | 20250116 | 101300 | 932396845 | 2710 | 2710 | 2710 | 2705 | 480 |
| 543 | 20250116 | 101200 | 931096050 | 2710 | 2710 | 2710 | 2710 | 26 |
| 544 | 20250116 | 101100 | 931025590 | 2710 | 2710 | 2710 | 2710 | 1 |
| 545 | 20250116 | 101000 | 931022880 | 2700 | 2705 | 2710 | 2700 | 1131 |
| 546 | 20250116 | 100900 | 927963670 | 2705 | 2705 | 2705 | 2705 | 2041 |
| 547 | 20250116 | 100800 | 922442765 | 2705 | 2705 | 2705 | 2705 | 20 |
| 548 | 20250116 | 100700 | 922388665 | 2705 | 2705 | 2705 | 2700 | 261 |
| 549 | 20250116 | 100600 | 921683045 | 2705 | 2705 | 2705 | 2700 | 1548 |
| 550 | 20250116 | 100500 | 917495910 | 2700 | 2705 | 2705 | 2700 | 746 |
| 551 | 20250116 | 100400 | 915481660 | 2705 | 2710 | 2710 | 2705 | 14 |
| 552 | 20250116 | 100300 | 915443770 | 2710 | 2710 | 2710 | 2710 | 147 |
| 553 | 20250116 | 100200 | 915045400 | 2710 | 2710 | 2710 | 2710 | 40 |
| 554 | 20250116 | 100100 | 914937000 | 2710 | 2710 | 2710 | 2710 | 352 |
| 555 | 20250116 | 100000 | 913983080 | 2710 | 2705 | 2710 | 2700 | 5527 |
| 556 | 20250116 | 095900 | 899042485 | 2705 | 2710 | 2710 | 2705 | 7970 |
| 557 | 20250116 | 095800 | 877446685 | 2720 | 2715 | 2720 | 2715 | 2217 |
| 558 | 20250116 | 095700 | 871427460 | 2720 | 2720 | 2725 | 2715 | 5384 |
| 559 | 20250116 | 095600 | 856792755 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 560 | 20250116 | 095500 | 854072755 | 2710 | 2710 | 2710 | 2710 | 200 |
| 561 | 20250116 | 095400 | 853530755 | 2710 | 2720 | 2720 | 2710 | 8560 |
| 562 | 20250116 | 095300 | 830298155 | 2715 | 2710 | 2720 | 2710 | 11601 |
| 563 | 20250116 | 095200 | 798766385 | 2715 | 2715 | 2720 | 2715 | 1167 |
| 564 | 20250116 | 095100 | 795597395 | 2715 | 2715 | 2715 | 2715 | 2581 |
| 565 | 20250116 | 095000 | 788589980 | 2715 | 2715 | 2715 | 2715 | 170 |
| 566 | 20250116 | 094900 | 788128430 | 2715 | 2715 | 2715 | 2715 | 733 |
| 567 | 20250116 | 094800 | 786138335 | 2715 | 2715 | 2720 | 2715 | 5237 |
| 568 | 20250116 | 094700 | 771919830 | 2720 | 2720 | 2720 | 2720 | 97 |
| 569 | 20250116 | 094600 | 771655990 | 2720 | 2720 | 2725 | 2720 | 2420 |
| 570 | 20250116 | 094500 | 765072990 | 2725 | 2720 | 2725 | 2720 | 448 |
| 571 | 20250116 | 094400 | 763853730 | 2725 | 2720 | 2725 | 2720 | 2113 |
| 572 | 20250116 | 094300 | 758104710 | 2725 | 2725 | 2725 | 2720 | 1404 |
| 573 | 20250116 | 094200 | 754281820 | 2725 | 2730 | 2730 | 2725 | 3915 |
| 574 | 20250116 | 094100 | 743610400 | 2730 | 2735 | 2735 | 2725 | 7336 |
| 575 | 20250116 | 094000 | 723597430 | 2735 | 2720 | 2740 | 2720 | 16691 |
| 576 | 20250116 | 093900 | 678021275 | 2715 | 2715 | 2715 | 2715 | 152 |
| 577 | 20250116 | 093800 | 677608595 | 2715 | 2715 | 2715 | 2715 | 1760 |
| 578 | 20250116 | 093700 | 672830195 | 2715 | 2720 | 2720 | 2715 | 2435 |
| 579 | 20250116 | 093600 | 666216240 | 2715 | 2725 | 2725 | 2715 | 4037 |
| 580 | 20250116 | 093500 | 655246160 | 2720 | 2720 | 2725 | 2720 | 2205 |
| 581 | 20250116 | 093400 | 649246955 | 2715 | 2715 | 2715 | 2710 | 4990 |
| 582 | 20250116 | 093300 | 635701105 | 2705 | 2705 | 2705 | 2705 | 961 |
| 583 | 20250116 | 093200 | 633101600 | 2715 | 2715 | 2715 | 2705 | 4900 |
| 584 | 20250116 | 093100 | 619839990 | 2715 | 2715 | 2715 | 2710 | 4551 |
| 585 | 20250116 | 093000 | 607495415 | 2715 | 2715 | 2715 | 2715 | 436 |
| 586 | 20250116 | 092900 | 606311675 | 2710 | 2720 | 2720 | 2710 | 8986 |
| 587 | 20250116 | 092800 | 581922890 | 2720 | 2725 | 2730 | 2720 | 15974 |
| 588 | 20250116 | 092700 | 538381740 | 2725 | 2710 | 2730 | 2710 | 12208 |
| 589 | 20250116 | 092600 | 505142995 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 590 | 20250116 | 092500 | 499732995 | 2705 | 2705 | 2705 | 2705 | 500 |
| 591 | 20250116 | 092400 | 498380495 | 2705 | 2700 | 2705 | 2700 | 3656 |
| 592 | 20250116 | 092300 | 488508600 | 2705 | 2700 | 2705 | 2700 | 4339 |
| 593 | 20250116 | 092200 | 476793135 | 2700 | 2700 | 2700 | 2700 | 5447 |
| 594 | 20250116 | 092100 | 462086235 | 2705 | 2710 | 2710 | 2705 | 3900 |
| 595 | 20250116 | 092000 | 451536640 | 2705 | 2705 | 2705 | 2705 | 100 |
| 596 | 20250116 | 091900 | 451266140 | 2710 | 2720 | 2720 | 2700 | 11164 |
| 597 | 20250116 | 091800 | 421050490 | 2715 | 2715 | 2715 | 2715 | 3457 |
| 598 | 20250116 | 091700 | 411664735 | 2715 | 2720 | 2720 | 2715 | 1278 |
| 599 | 20250116 | 091600 | 408193745 | 2720 | 2725 | 2725 | 2720 | 4850 |
| 600 | 20250116 | 091500 | 394997495 | 2720 | 2720 | 2720 | 2715 | 2657 |
| 601 | 20250116 | 091400 | 387778270 | 2725 | 2730 | 2730 | 2725 | 2496 |
| 602 | 20250116 | 091300 | 380976340 | 2730 | 2735 | 2735 | 2730 | 542 |
| 603 | 20250116 | 091200 | 379495705 | 2730 | 2725 | 2735 | 2725 | 5992 |
| 604 | 20250116 | 091100 | 363141565 | 2730 | 2725 | 2730 | 2725 | 2517 |
| 605 | 20250116 | 091000 | 356281670 | 2735 | 2730 | 2735 | 2730 | 2389 |
| 606 | 20250116 | 090900 | 349759190 | 2725 | 2730 | 2730 | 2725 | 2979 |
| 607 | 20250116 | 090800 | 341626825 | 2730 | 2740 | 2740 | 2730 | 9532 |
| 608 | 20250116 | 090700 | 315536750 | 2745 | 2720 | 2745 | 2720 | 20791 |
| 609 | 20250116 | 090600 | 258732325 | 2720 | 2715 | 2720 | 2715 | 3534 |
| 610 | 20250116 | 090500 | 249126315 | 2715 | 2720 | 2730 | 2715 | 8784 |
| 611 | 20250116 | 090400 | 225225825 | 2720 | 2720 | 2725 | 2710 | 19109 |
| 612 | 20250116 | 090300 | 173275310 | 2720 | 2715 | 2725 | 2715 | 11268 |
| 613 | 20250116 | 090200 | 142654645 | 2725 | 2710 | 2725 | 2710 | 12699 |
| 614 | 20250116 | 090100 | 108138425 | 2715 | 2715 | 2725 | 2715 | 14478 |
| 615 | 20250116 | 090000 | 68754985 | 2715 | 2700 | 2715 | 2700 | 25399 |