30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 191300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 3 | 20250123 | 191200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20250123 | 191100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20250123 | 191000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20250123 | 190900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20250123 | 190800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20250123 | 190700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20250123 | 190600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20250123 | 190500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20250123 | 190400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20250123 | 190300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20250123 | 190200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20250123 | 190100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20250123 | 190000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20250123 | 185900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20250123 | 185800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20250123 | 185700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20250123 | 185600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20250123 | 185500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20250123 | 185400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20250123 | 185300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20250123 | 185200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20250123 | 185100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20250123 | 185000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20250123 | 184900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20250123 | 184800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20250123 | 184700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20250123 | 184600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20250123 | 184500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20250123 | 184400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20250123 | 184300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 33 | 20250123 | 184200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20250123 | 184100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20250123 | 184000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20250123 | 183900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20250123 | 183800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20250123 | 183700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20250123 | 183600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20250123 | 183500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20250123 | 183400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20250123 | 183300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20250123 | 183200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20250123 | 183100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20250123 | 183000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20250123 | 182900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20250123 | 182800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20250123 | 182700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20250123 | 182600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20250123 | 182500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20250123 | 182400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20250123 | 182300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20250123 | 182200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20250123 | 182100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20250123 | 182000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20250123 | 181900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20250123 | 181800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20250123 | 181700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20250123 | 181600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20250123 | 181500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20250123 | 181400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20250123 | 181300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 63 | 20250123 | 181200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20250123 | 181100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20250123 | 181000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20250123 | 180900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20250123 | 180800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20250123 | 180700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20250123 | 180600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20250123 | 180500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20250123 | 180400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20250123 | 180300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20250123 | 180200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20250123 | 180100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20250123 | 180000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20250123 | 175900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20250123 | 175800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20250123 | 175700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20250123 | 175600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20250123 | 175500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20250123 | 175400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20250123 | 175300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20250123 | 175200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20250123 | 175100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20250123 | 175000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20250123 | 174900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20250123 | 174800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20250123 | 174700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20250123 | 174600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20250123 | 174500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20250123 | 174400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20250123 | 174300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 93 | 20250123 | 174200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20250123 | 174100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20250123 | 174000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20250123 | 173900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20250123 | 173800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20250123 | 173700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20250123 | 173600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20250123 | 173500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20250123 | 173400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20250123 | 173300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20250123 | 173200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20250123 | 173100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20250123 | 173000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20250123 | 172900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20250123 | 172800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20250123 | 172700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20250123 | 172600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20250123 | 172500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20250123 | 172400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20250123 | 172300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20250123 | 172200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20250123 | 172100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20250123 | 172000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20250123 | 171900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20250123 | 171800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20250123 | 171700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20250123 | 171600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20250123 | 171500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20250123 | 171400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20250123 | 171300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 123 | 20250123 | 171200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20250123 | 171100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20250123 | 171000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20250123 | 170900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20250123 | 170800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20250123 | 170700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20250123 | 170600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20250123 | 170500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20250123 | 170400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20250123 | 170300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20250123 | 170200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20250123 | 170100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20250123 | 170000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20250123 | 165900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20250123 | 165800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20250123 | 165700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20250123 | 165600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20250123 | 165500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20250123 | 165400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20250123 | 165300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20250123 | 165200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20250123 | 165100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20250123 | 165000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20250123 | 164900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20250123 | 164800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20250123 | 164700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20250123 | 164600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20250123 | 164500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20250123 | 164400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20250123 | 164300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 153 | 20250123 | 164200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20250123 | 164100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20250123 | 164000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20250123 | 163900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20250123 | 163800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20250123 | 163700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20250123 | 163600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20250123 | 163500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20250123 | 163400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20250123 | 163300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20250123 | 163200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20250123 | 163100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20250123 | 163000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20250123 | 162900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20250123 | 162800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20250123 | 162700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20250123 | 162600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20250123 | 162500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20250123 | 162400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20250123 | 162300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20250123 | 162200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20250123 | 162100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20250123 | 162000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20250123 | 161900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20250123 | 161800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20250123 | 161700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20250123 | 161600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20250123 | 161500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20250123 | 161400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20250123 | 161300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 183 | 20250123 | 161200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20250123 | 161100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20250123 | 161000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20250123 | 160900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20250123 | 160800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20250123 | 160700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20250123 | 160600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20250123 | 160500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20250123 | 160400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20250123 | 160300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20250123 | 160200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20250123 | 160100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 195 | 20250123 | 160000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 196 | 20250123 | 155900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 197 | 20250123 | 155800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 198 | 20250123 | 155700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 199 | 20250123 | 155600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 200 | 20250123 | 155500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 201 | 20250123 | 155400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 202 | 20250123 | 155300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 203 | 20250123 | 155200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 204 | 20250123 | 155100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 205 | 20250123 | 155000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 206 | 20250123 | 154900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 207 | 20250123 | 154800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 208 | 20250123 | 154700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 209 | 20250123 | 154600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 210 | 20250123 | 154500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 211 | 20250123 | 154400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 212 | 20250123 | 154300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 213 | 20250123 | 154200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 214 | 20250123 | 154100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 215 | 20250123 | 154000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 216 | 20250123 | 153900 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 217 | 20250123 | 153800 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 218 | 20250123 | 153700 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 219 | 20250123 | 153600 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 220 | 20250123 | 153500 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 221 | 20250123 | 153400 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 222 | 20250123 | 153300 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 223 | 20250123 | 153200 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 224 | 20250123 | 153100 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 225 | 20250123 | 153000 | 1949306330 | 2775 | 2775 | 2775 | 2775 | 10454 |
| 226 | 20250123 | 152900 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20250123 | 152800 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20250123 | 152700 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20250123 | 152600 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20250123 | 152500 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20250123 | 152400 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 232 | 20250123 | 152300 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20250123 | 152200 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 234 | 20250123 | 152100 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 235 | 20250123 | 152000 | 1920296480 | 2785 | 2785 | 2785 | 2785 | 0 |
| 236 | 20250123 | 151900 | 1920296480 | 2785 | 2790 | 2795 | 2770 | 11811 |
| 237 | 20250123 | 151800 | 1887508905 | 2775 | 2790 | 2790 | 2775 | 6435 |
| 238 | 20250123 | 151700 | 1869617770 | 2790 | 2790 | 2795 | 2785 | 1886 |
| 239 | 20250123 | 151600 | 1864358795 | 2790 | 2795 | 2795 | 2790 | 1271 |
| 240 | 20250123 | 151500 | 1860812445 | 2790 | 2790 | 2795 | 2790 | 473 |
| 241 | 20250123 | 151400 | 1859492420 | 2795 | 2795 | 2795 | 2790 | 2214 |
| 242 | 20250123 | 151300 | 1853313195 | 2795 | 2795 | 2795 | 2795 | 13 |
| 243 | 20250123 | 151200 | 1853276860 | 2800 | 2800 | 2800 | 2800 | 361 |
| 244 | 20250123 | 151100 | 1852266060 | 2795 | 2795 | 2800 | 2795 | 719 |
| 245 | 20250123 | 151000 | 1850256285 | 2795 | 2790 | 2795 | 2790 | 5419 |
| 246 | 20250123 | 150900 | 1835132705 | 2790 | 2795 | 2800 | 2790 | 1327 |
| 247 | 20250123 | 150800 | 1831428695 | 2800 | 2795 | 2800 | 2790 | 1739 |
| 248 | 20250123 | 150700 | 1826574790 | 2795 | 2795 | 2800 | 2790 | 1705 |
| 249 | 20250123 | 150600 | 1821808870 | 2795 | 2800 | 2800 | 2795 | 551 |
| 250 | 20250123 | 150500 | 1820268820 | 2795 | 2795 | 2795 | 2795 | 130 |
| 251 | 20250123 | 150400 | 1819905470 | 2800 | 2800 | 2800 | 2800 | 50 |
| 252 | 20250123 | 150300 | 1819765470 | 2800 | 2805 | 2810 | 2795 | 5374 |
| 253 | 20250123 | 150200 | 1804722490 | 2805 | 2805 | 2810 | 2805 | 711 |
| 254 | 20250123 | 150100 | 1802727420 | 2805 | 2805 | 2810 | 2805 | 2192 |
| 255 | 20250123 | 150000 | 1796576355 | 2810 | 2810 | 2810 | 2805 | 2784 |
| 256 | 20250123 | 145900 | 1788765385 | 2810 | 2810 | 2810 | 2800 | 1001 |
| 257 | 20250123 | 145800 | 1785959050 | 2810 | 2805 | 2810 | 2800 | 729 |
| 258 | 20250123 | 145700 | 1783913690 | 2805 | 2800 | 2810 | 2800 | 478 |
| 259 | 20250123 | 145600 | 1782574035 | 2805 | 2805 | 2805 | 2805 | 403 |
| 260 | 20250123 | 145500 | 1781443620 | 2805 | 2805 | 2810 | 2800 | 76 |
| 261 | 20250123 | 145400 | 1781230500 | 2810 | 2805 | 2810 | 2800 | 745 |
| 262 | 20250123 | 145300 | 1779141200 | 2810 | 2810 | 2810 | 2810 | 31 |
| 263 | 20250123 | 145200 | 1779054090 | 2810 | 2805 | 2810 | 2805 | 3359 |
| 264 | 20250123 | 145100 | 1769630445 | 2810 | 2810 | 2810 | 2810 | 276 |
| 265 | 20250123 | 145000 | 1768854885 | 2810 | 2810 | 2810 | 2805 | 3426 |
| 266 | 20250123 | 144900 | 1759228325 | 2805 | 2800 | 2805 | 2800 | 2708 |
| 267 | 20250123 | 144800 | 1751638115 | 2800 | 2795 | 2800 | 2790 | 611 |
| 268 | 20250123 | 144700 | 1749931495 | 2795 | 2795 | 2795 | 2795 | 938 |
| 269 | 20250123 | 144600 | 1747309785 | 2795 | 2795 | 2795 | 2795 | 330 |
| 270 | 20250123 | 144500 | 1746387435 | 2800 | 2800 | 2800 | 2800 | 0 |
| 271 | 20250123 | 144400 | 1746387435 | 2800 | 2800 | 2800 | 2800 | 51 |
| 272 | 20250123 | 144300 | 1746244635 | 2795 | 2795 | 2795 | 2795 | 328 |
| 273 | 20250123 | 144200 | 1745327875 | 2795 | 2795 | 2795 | 2795 | 601 |
| 274 | 20250123 | 144100 | 1743648080 | 2800 | 2795 | 2800 | 2795 | 87 |
| 275 | 20250123 | 144000 | 1743404880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 276 | 20250123 | 143900 | 1743404880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 277 | 20250123 | 143800 | 1743404880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 278 | 20250123 | 143700 | 1743404880 | 2800 | 2795 | 2800 | 2795 | 256 |
| 279 | 20250123 | 143600 | 1742689175 | 2800 | 2795 | 2805 | 2795 | 1324 |
| 280 | 20250123 | 143500 | 1738985075 | 2800 | 2800 | 2800 | 2800 | 11 |
| 281 | 20250123 | 143400 | 1738954275 | 2805 | 2805 | 2805 | 2805 | 0 |
| 282 | 20250123 | 143300 | 1738954275 | 2805 | 2800 | 2805 | 2800 | 779 |
| 283 | 20250123 | 143200 | 1736773070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 284 | 20250123 | 143100 | 1736773070 | 2805 | 2800 | 2805 | 2800 | 6602 |
| 285 | 20250123 | 143000 | 1718287465 | 2805 | 2800 | 2805 | 2800 | 132 |
| 286 | 20250123 | 142900 | 1717917455 | 2805 | 2805 | 2805 | 2805 | 0 |
| 287 | 20250123 | 142800 | 1717917455 | 2805 | 2805 | 2805 | 2805 | 9 |
| 288 | 20250123 | 142700 | 1717892210 | 2805 | 2805 | 2805 | 2805 | 384 |
| 289 | 20250123 | 142600 | 1716815090 | 2805 | 2810 | 2810 | 2805 | 173 |
| 290 | 20250123 | 142500 | 1716329820 | 2805 | 2810 | 2810 | 2805 | 4885 |
| 291 | 20250123 | 142400 | 1702626695 | 2810 | 2810 | 2810 | 2810 | 1 |
| 292 | 20250123 | 142300 | 1702623885 | 2805 | 2805 | 2805 | 2805 | 151 |
| 293 | 20250123 | 142200 | 1702200330 | 2810 | 2805 | 2810 | 2805 | 571 |
| 294 | 20250123 | 142100 | 1700598410 | 2810 | 2815 | 2815 | 2810 | 2603 |
| 295 | 20250123 | 142000 | 1693283975 | 2815 | 2815 | 2815 | 2815 | 88 |
| 296 | 20250123 | 141900 | 1693036255 | 2815 | 2815 | 2820 | 2815 | 1701 |
| 297 | 20250123 | 141800 | 1688247650 | 2815 | 2815 | 2815 | 2815 | 1612 |
| 298 | 20250123 | 141700 | 1683709870 | 2815 | 2815 | 2815 | 2815 | 81 |
| 299 | 20250123 | 141600 | 1683481855 | 2815 | 2815 | 2815 | 2810 | 606 |
| 300 | 20250123 | 141500 | 1681777935 | 2815 | 2815 | 2815 | 2815 | 139 |
| 301 | 20250123 | 141400 | 1681386650 | 2815 | 2815 | 2815 | 2815 | 12 |
| 302 | 20250123 | 141300 | 1681352870 | 2815 | 2815 | 2815 | 2815 | 0 |
| 303 | 20250123 | 141200 | 1681352870 | 2815 | 2815 | 2815 | 2815 | 308 |
| 304 | 20250123 | 141100 | 1680485850 | 2815 | 2810 | 2815 | 2810 | 51 |
| 305 | 20250123 | 141000 | 1680342535 | 2815 | 2810 | 2815 | 2810 | 836 |
| 306 | 20250123 | 140900 | 1677992925 | 2815 | 2815 | 2815 | 2810 | 348 |
| 307 | 20250123 | 140800 | 1677014885 | 2815 | 2815 | 2815 | 2810 | 1851 |
| 308 | 20250123 | 140700 | 1671804575 | 2815 | 2810 | 2815 | 2805 | 990 |
| 309 | 20250123 | 140600 | 1669024015 | 2815 | 2810 | 2815 | 2810 | 648 |
| 310 | 20250123 | 140500 | 1667202185 | 2810 | 2810 | 2810 | 2810 | 504 |
| 311 | 20250123 | 140400 | 1665785945 | 2810 | 2810 | 2810 | 2810 | 1430 |
| 312 | 20250123 | 140300 | 1661767645 | 2815 | 2810 | 2815 | 2810 | 273 |
| 313 | 20250123 | 140200 | 1661000220 | 2815 | 2815 | 2815 | 2815 | 1138 |
| 314 | 20250123 | 140100 | 1657796750 | 2815 | 2815 | 2815 | 2815 | 11 |
| 315 | 20250123 | 140000 | 1657765785 | 2815 | 2815 | 2815 | 2815 | 360 |
| 316 | 20250123 | 135900 | 1656752385 | 2815 | 2815 | 2815 | 2815 | 219 |
| 317 | 20250123 | 135800 | 1656135900 | 2815 | 2810 | 2815 | 2810 | 2583 |
| 318 | 20250123 | 135700 | 1648872010 | 2810 | 2810 | 2810 | 2805 | 1098 |
| 319 | 20250123 | 135600 | 1645791110 | 2805 | 2805 | 2810 | 2800 | 747 |
| 320 | 20250123 | 135500 | 1643698270 | 2810 | 2810 | 2810 | 2805 | 1036 |
| 321 | 20250123 | 135400 | 1640792110 | 2810 | 2810 | 2810 | 2805 | 482 |
| 322 | 20250123 | 135300 | 1639439190 | 2810 | 2815 | 2815 | 2805 | 1096 |
| 323 | 20250123 | 135200 | 1636359105 | 2815 | 2815 | 2820 | 2810 | 4814 |
| 324 | 20250123 | 135100 | 1622822505 | 2820 | 2820 | 2820 | 2815 | 1004 |
| 325 | 20250123 | 135000 | 1619995220 | 2815 | 2815 | 2820 | 2815 | 8764 |
| 326 | 20250123 | 134900 | 1595318090 | 2815 | 2810 | 2815 | 2810 | 866 |
| 327 | 20250123 | 134800 | 1592884070 | 2815 | 2810 | 2815 | 2810 | 1732 |
| 328 | 20250123 | 134700 | 1588014315 | 2815 | 2810 | 2815 | 2810 | 2859 |
| 329 | 20250123 | 134600 | 1579977775 | 2810 | 2805 | 2810 | 2805 | 1066 |
| 330 | 20250123 | 134500 | 1576983320 | 2810 | 2805 | 2810 | 2805 | 173 |
| 331 | 20250123 | 134400 | 1576498035 | 2805 | 2805 | 2805 | 2800 | 751 |
| 332 | 20250123 | 134300 | 1574395080 | 2805 | 2805 | 2810 | 2800 | 1671 |
| 333 | 20250123 | 134200 | 1569709695 | 2810 | 2810 | 2815 | 2805 | 4098 |
| 334 | 20250123 | 134100 | 1558202890 | 2815 | 2810 | 2815 | 2810 | 5165 |
| 335 | 20250123 | 134000 | 1543685650 | 2815 | 2800 | 2815 | 2795 | 7698 |
| 336 | 20250123 | 133900 | 1522088535 | 2800 | 2790 | 2800 | 2785 | 6923 |
| 337 | 20250123 | 133800 | 1502788850 | 2800 | 2800 | 2800 | 2790 | 1490 |
| 338 | 20250123 | 133700 | 1498618500 | 2795 | 2795 | 2795 | 2795 | 5785 |
| 339 | 20250123 | 133600 | 1482449425 | 2795 | 2795 | 2795 | 2795 | 0 |
| 340 | 20250123 | 133500 | 1482449425 | 2795 | 2795 | 2795 | 2795 | 2 |
| 341 | 20250123 | 133400 | 1482443835 | 2795 | 2785 | 2795 | 2785 | 5701 |
| 342 | 20250123 | 133300 | 1466537895 | 2785 | 2785 | 2785 | 2785 | 1 |
| 343 | 20250123 | 133200 | 1466535110 | 2785 | 2785 | 2785 | 2785 | 0 |
| 344 | 20250123 | 133100 | 1466535110 | 2785 | 2780 | 2785 | 2780 | 1628 |
| 345 | 20250123 | 133000 | 1462009060 | 2790 | 2785 | 2790 | 2785 | 246 |
| 346 | 20250123 | 132900 | 1461323780 | 2785 | 2785 | 2785 | 2775 | 4367 |
| 347 | 20250123 | 132800 | 1449191440 | 2790 | 2790 | 2790 | 2790 | 0 |
| 348 | 20250123 | 132700 | 1449191440 | 2790 | 2790 | 2790 | 2785 | 60 |
| 349 | 20250123 | 132600 | 1449024295 | 2795 | 2795 | 2795 | 2795 | 0 |
| 350 | 20250123 | 132500 | 1449024295 | 2795 | 2795 | 2795 | 2795 | 0 |
| 351 | 20250123 | 132400 | 1449024295 | 2795 | 2785 | 2795 | 2785 | 895 |
| 352 | 20250123 | 132300 | 1446529250 | 2790 | 2790 | 2790 | 2790 | 10 |
| 353 | 20250123 | 132200 | 1446501350 | 2790 | 2795 | 2795 | 2790 | 129 |
| 354 | 20250123 | 132100 | 1446141350 | 2795 | 2790 | 2795 | 2790 | 365 |
| 355 | 20250123 | 132000 | 1445122835 | 2795 | 2790 | 2795 | 2790 | 2349 |
| 356 | 20250123 | 131900 | 1438567545 | 2790 | 2790 | 2790 | 2790 | 18 |
| 357 | 20250123 | 131800 | 1438517325 | 2790 | 2790 | 2790 | 2790 | 0 |
| 358 | 20250123 | 131700 | 1438517325 | 2790 | 2790 | 2790 | 2790 | 31 |
| 359 | 20250123 | 131600 | 1438430835 | 2785 | 2785 | 2785 | 2785 | 233 |
| 360 | 20250123 | 131500 | 1437781930 | 2790 | 2785 | 2790 | 2785 | 68 |
| 361 | 20250123 | 131400 | 1437592465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 362 | 20250123 | 131300 | 1437592465 | 2790 | 2790 | 2790 | 2790 | 39 |
| 363 | 20250123 | 131200 | 1437483655 | 2790 | 2785 | 2790 | 2785 | 96 |
| 364 | 20250123 | 131100 | 1437215820 | 2790 | 2790 | 2790 | 2790 | 2 |
| 365 | 20250123 | 131000 | 1437210240 | 2790 | 2790 | 2790 | 2790 | 0 |
| 366 | 20250123 | 130900 | 1437210240 | 2790 | 2790 | 2790 | 2790 | 179 |
| 367 | 20250123 | 130800 | 1436710830 | 2790 | 2790 | 2790 | 2790 | 2 |
| 368 | 20250123 | 130700 | 1436705250 | 2790 | 2790 | 2790 | 2780 | 2146 |
| 369 | 20250123 | 130600 | 1430738190 | 2785 | 2785 | 2785 | 2785 | 230 |
| 370 | 20250123 | 130500 | 1430097640 | 2785 | 2785 | 2790 | 2785 | 537 |
| 371 | 20250123 | 130400 | 1428601745 | 2790 | 2790 | 2790 | 2785 | 1355 |
| 372 | 20250123 | 130300 | 1424826510 | 2785 | 2790 | 2790 | 2785 | 1032 |
| 373 | 20250123 | 130200 | 1421951535 | 2795 | 2790 | 2795 | 2790 | 152 |
| 374 | 20250123 | 130100 | 1421527330 | 2790 | 2785 | 2790 | 2785 | 1652 |
| 375 | 20250123 | 130000 | 1416926330 | 2785 | 2785 | 2785 | 2785 | 102 |
| 376 | 20250123 | 125900 | 1416642260 | 2790 | 2790 | 2790 | 2785 | 581 |
| 377 | 20250123 | 125800 | 1415024160 | 2790 | 2785 | 2790 | 2785 | 452 |
| 378 | 20250123 | 125700 | 1413763530 | 2785 | 2785 | 2785 | 2785 | 4 |
| 379 | 20250123 | 125600 | 1413752390 | 2785 | 2785 | 2785 | 2785 | 6 |
| 380 | 20250123 | 125500 | 1413735680 | 2790 | 2790 | 2790 | 2790 | 201 |
| 381 | 20250123 | 125400 | 1413174890 | 2795 | 2795 | 2795 | 2795 | 2 |
| 382 | 20250123 | 125300 | 1413169300 | 2795 | 2795 | 2795 | 2795 | 9 |
| 383 | 20250123 | 125200 | 1413144145 | 2795 | 2780 | 2795 | 2780 | 1460 |
| 384 | 20250123 | 125100 | 1409077325 | 2790 | 2785 | 2795 | 2780 | 6365 |
| 385 | 20250123 | 125000 | 1391366510 | 2790 | 2790 | 2790 | 2790 | 0 |
| 386 | 20250123 | 124900 | 1391366510 | 2790 | 2790 | 2790 | 2790 | 56 |
| 387 | 20250123 | 124800 | 1391210270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 388 | 20250123 | 124700 | 1391210270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 389 | 20250123 | 124600 | 1391210270 | 2790 | 2790 | 2790 | 2790 | 3 |
| 390 | 20250123 | 124500 | 1391201900 | 2790 | 2775 | 2790 | 2770 | 5891 |
| 391 | 20250123 | 124400 | 1374867610 | 2790 | 2790 | 2790 | 2790 | 15 |
| 392 | 20250123 | 124300 | 1374825760 | 2790 | 2780 | 2790 | 2775 | 5050 |
| 393 | 20250123 | 124200 | 1360809215 | 2790 | 2780 | 2790 | 2775 | 2509 |
| 394 | 20250123 | 124100 | 1353836190 | 2795 | 2795 | 2795 | 2795 | 342 |
| 395 | 20250123 | 124000 | 1352880300 | 2795 | 2795 | 2795 | 2785 | 1336 |
| 396 | 20250123 | 123900 | 1349156180 | 2785 | 2795 | 2795 | 2785 | 1357 |
| 397 | 20250123 | 123800 | 1345375665 | 2795 | 2790 | 2795 | 2790 | 316 |
| 398 | 20250123 | 123700 | 1344493195 | 2795 | 2795 | 2795 | 2795 | 0 |
| 399 | 20250123 | 123600 | 1344493195 | 2795 | 2795 | 2795 | 2795 | 119 |
| 400 | 20250123 | 123500 | 1344160590 | 2785 | 2795 | 2795 | 2785 | 274 |
| 401 | 20250123 | 123400 | 1343396510 | 2795 | 2800 | 2800 | 2785 | 2779 |
| 402 | 20250123 | 123300 | 1335650530 | 2800 | 2800 | 2800 | 2800 | 12 |
| 403 | 20250123 | 123200 | 1335616930 | 2800 | 2795 | 2800 | 2795 | 617 |
| 404 | 20250123 | 123100 | 1333892020 | 2795 | 2790 | 2795 | 2785 | 1568 |
| 405 | 20250123 | 123000 | 1329516575 | 2800 | 2800 | 2800 | 2800 | 100 |
| 406 | 20250123 | 122900 | 1329236575 | 2795 | 2790 | 2800 | 2790 | 1648 |
| 407 | 20250123 | 122800 | 1324631475 | 2800 | 2790 | 2800 | 2790 | 224 |
| 408 | 20250123 | 122700 | 1324006505 | 2800 | 2800 | 2800 | 2800 | 51 |
| 409 | 20250123 | 122600 | 1323863705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 410 | 20250123 | 122500 | 1323863705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 411 | 20250123 | 122400 | 1323863705 | 2800 | 2800 | 2800 | 2800 | 1 |
| 412 | 20250123 | 122300 | 1323860905 | 2775 | 2800 | 2800 | 2775 | 606 |
| 413 | 20250123 | 122200 | 1322169105 | 2800 | 2785 | 2805 | 2775 | 8689 |
| 414 | 20250123 | 122100 | 1297993885 | 2790 | 2795 | 2795 | 2790 | 3549 |
| 415 | 20250123 | 122000 | 1288091815 | 2795 | 2795 | 2795 | 2795 | 804 |
| 416 | 20250123 | 121900 | 1285844635 | 2800 | 2800 | 2800 | 2800 | 1 |
| 417 | 20250123 | 121800 | 1285841835 | 2795 | 2800 | 2800 | 2795 | 433 |
| 418 | 20250123 | 121700 | 1284631550 | 2800 | 2795 | 2800 | 2795 | 403 |
| 419 | 20250123 | 121600 | 1283505140 | 2800 | 2800 | 2800 | 2800 | 10 |
| 420 | 20250123 | 121500 | 1283477140 | 2805 | 2795 | 2805 | 2795 | 1071 |
| 421 | 20250123 | 121400 | 1280482845 | 2805 | 2805 | 2805 | 2805 | 361 |
| 422 | 20250123 | 121300 | 1279470240 | 2805 | 2795 | 2805 | 2795 | 5264 |
| 423 | 20250123 | 121200 | 1264745995 | 2800 | 2800 | 2800 | 2800 | 1022 |
| 424 | 20250123 | 121100 | 1261884395 | 2805 | 2800 | 2805 | 2800 | 411 |
| 425 | 20250123 | 121000 | 1260733540 | 2805 | 2805 | 2805 | 2805 | 137 |
| 426 | 20250123 | 120900 | 1260349255 | 2805 | 2805 | 2810 | 2800 | 1322 |
| 427 | 20250123 | 120800 | 1256645225 | 2810 | 2810 | 2810 | 2810 | 273 |
| 428 | 20250123 | 120700 | 1255878095 | 2810 | 2810 | 2810 | 2800 | 1167 |
| 429 | 20250123 | 120600 | 1252608250 | 2810 | 2800 | 2810 | 2800 | 292 |
| 430 | 20250123 | 120500 | 1251790560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 431 | 20250123 | 120400 | 1251790560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 432 | 20250123 | 120300 | 1251790560 | 2810 | 2810 | 2810 | 2810 | 2 |
| 433 | 20250123 | 120200 | 1251784940 | 2810 | 2810 | 2810 | 2810 | 113 |
| 434 | 20250123 | 120100 | 1251467410 | 2810 | 2810 | 2810 | 2800 | 43 |
| 435 | 20250123 | 120000 | 1251346860 | 2815 | 2815 | 2815 | 2800 | 15 |
| 436 | 20250123 | 115900 | 1251304710 | 2815 | 2805 | 2815 | 2805 | 1401 |
| 437 | 20250123 | 115800 | 1247373895 | 2815 | 2815 | 2815 | 2815 | 0 |
| 438 | 20250123 | 115700 | 1247373895 | 2815 | 2805 | 2815 | 2805 | 143 |
| 439 | 20250123 | 115600 | 1246972350 | 2815 | 2815 | 2815 | 2815 | 75 |
| 440 | 20250123 | 115500 | 1246761225 | 2815 | 2805 | 2815 | 2805 | 75 |
| 441 | 20250123 | 115400 | 1246550110 | 2815 | 2810 | 2815 | 2810 | 1482 |
| 442 | 20250123 | 115300 | 1242385180 | 2820 | 2820 | 2820 | 2820 | 80 |
| 443 | 20250123 | 115200 | 1242159580 | 2820 | 2820 | 2820 | 2820 | 84 |
| 444 | 20250123 | 115100 | 1241922700 | 2820 | 2820 | 2820 | 2820 | 83 |
| 445 | 20250123 | 115000 | 1241688640 | 2820 | 2810 | 2820 | 2810 | 4881 |
| 446 | 20250123 | 114900 | 1227954800 | 2810 | 2795 | 2810 | 2795 | 995 |
| 447 | 20250123 | 114800 | 1225167255 | 2805 | 2805 | 2805 | 2795 | 9379 |
| 448 | 20250123 | 114700 | 1198898680 | 2810 | 2810 | 2810 | 2810 | 360 |
| 449 | 20250123 | 114600 | 1197887080 | 2805 | 2805 | 2805 | 2805 | 2194 |
| 450 | 20250123 | 114500 | 1191732910 | 2815 | 2815 | 2815 | 2815 | 0 |
| 451 | 20250123 | 114400 | 1191732910 | 2815 | 2810 | 2815 | 2810 | 846 |
| 452 | 20250123 | 114300 | 1189355645 | 2805 | 2805 | 2805 | 2805 | 1213 |
| 453 | 20250123 | 114200 | 1185953180 | 2810 | 2810 | 2810 | 2810 | 11 |
| 454 | 20250123 | 114100 | 1185922270 | 2805 | 2805 | 2805 | 2805 | 0 |
| 455 | 20250123 | 114000 | 1185922270 | 2805 | 2805 | 2805 | 2805 | 1978 |
| 456 | 20250123 | 113900 | 1180373980 | 2815 | 2815 | 2815 | 2815 | 0 |
| 457 | 20250123 | 113800 | 1180373980 | 2815 | 2805 | 2815 | 2805 | 121 |
| 458 | 20250123 | 113700 | 1180034565 | 2805 | 2805 | 2805 | 2805 | 200 |
| 459 | 20250123 | 113600 | 1179473565 | 2815 | 2810 | 2815 | 2810 | 101 |
| 460 | 20250123 | 113500 | 1179189750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 461 | 20250123 | 113400 | 1179189750 | 2815 | 2810 | 2815 | 2810 | 342 |
| 462 | 20250123 | 113300 | 1178228725 | 2810 | 2810 | 2815 | 2810 | 176 |
| 463 | 20250123 | 113200 | 1177734135 | 2815 | 2815 | 2815 | 2815 | 22 |
| 464 | 20250123 | 113100 | 1177672205 | 2815 | 2810 | 2815 | 2810 | 150 |
| 465 | 20250123 | 113000 | 1177250455 | 2820 | 2820 | 2820 | 2820 | 13 |
| 466 | 20250123 | 112900 | 1177213795 | 2820 | 2820 | 2820 | 2820 | 13 |
| 467 | 20250123 | 112800 | 1177177135 | 2820 | 2825 | 2825 | 2820 | 23 |
| 468 | 20250123 | 112700 | 1177112255 | 2820 | 2810 | 2825 | 2810 | 724 |
| 469 | 20250123 | 112600 | 1175071190 | 2810 | 2820 | 2820 | 2810 | 50 |
| 470 | 20250123 | 112500 | 1174930680 | 2810 | 2810 | 2810 | 2810 | 0 |
| 471 | 20250123 | 112400 | 1174930680 | 2810 | 2810 | 2810 | 2810 | 1100 |
| 472 | 20250123 | 112300 | 1171839680 | 2810 | 2815 | 2825 | 2810 | 2073 |
| 473 | 20250123 | 112200 | 1166006540 | 2825 | 2825 | 2825 | 2825 | 0 |
| 474 | 20250123 | 112100 | 1166006540 | 2825 | 2820 | 2825 | 2820 | 693 |
| 475 | 20250123 | 112000 | 1164049820 | 2825 | 2820 | 2825 | 2820 | 759 |
| 476 | 20250123 | 111900 | 1161909165 | 2820 | 2820 | 2820 | 2820 | 1 |
| 477 | 20250123 | 111800 | 1161906345 | 2820 | 2820 | 2820 | 2815 | 1243 |
| 478 | 20250123 | 111700 | 1158406450 | 2820 | 2825 | 2825 | 2815 | 4653 |
| 479 | 20250123 | 111600 | 1145284305 | 2815 | 2820 | 2825 | 2815 | 2173 |
| 480 | 20250123 | 111500 | 1139156350 | 2820 | 2820 | 2820 | 2820 | 27 |
| 481 | 20250123 | 111400 | 1139080210 | 2820 | 2815 | 2820 | 2815 | 1399 |
| 482 | 20250123 | 111300 | 1135141095 | 2805 | 2810 | 2815 | 2805 | 778 |
| 483 | 20250123 | 111200 | 1132956860 | 2815 | 2815 | 2815 | 2815 | 0 |
| 484 | 20250123 | 111100 | 1132956860 | 2815 | 2810 | 2815 | 2800 | 7748 |
| 485 | 20250123 | 111000 | 1111207425 | 2815 | 2815 | 2815 | 2815 | 16 |
| 486 | 20250123 | 110900 | 1111162385 | 2815 | 2815 | 2820 | 2815 | 2004 |
| 487 | 20250123 | 110800 | 1105521000 | 2825 | 2825 | 2825 | 2825 | 2 |
| 488 | 20250123 | 110700 | 1105515350 | 2825 | 2820 | 2825 | 2820 | 122 |
| 489 | 20250123 | 110600 | 1105171200 | 2825 | 2825 | 2825 | 2820 | 75 |
| 490 | 20250123 | 110500 | 1104959330 | 2820 | 2825 | 2825 | 2820 | 329 |
| 491 | 20250123 | 110400 | 1104029980 | 2815 | 2825 | 2825 | 2815 | 2038 |
| 492 | 20250123 | 110300 | 1098288675 | 2825 | 2815 | 2825 | 2815 | 1449 |
| 493 | 20250123 | 110200 | 1094199480 | 2815 | 2815 | 2815 | 2815 | 6 |
| 494 | 20250123 | 110100 | 1094182590 | 2815 | 2815 | 2815 | 2815 | 145 |
| 495 | 20250123 | 110000 | 1093774415 | 2815 | 2820 | 2820 | 2815 | 156 |
| 496 | 20250123 | 105900 | 1093334745 | 2820 | 2820 | 2825 | 2820 | 532 |
| 497 | 20250123 | 105800 | 1091833205 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 498 | 20250123 | 105700 | 1089013205 | 2820 | 2825 | 2825 | 2820 | 4058 |
| 499 | 20250123 | 105600 | 1077556885 | 2825 | 2825 | 2825 | 2820 | 1344 |
| 500 | 20250123 | 105500 | 1073765930 | 2815 | 2830 | 2830 | 2815 | 2071 |
| 501 | 20250123 | 105400 | 1067928175 | 2825 | 2820 | 2835 | 2820 | 12061 |
| 502 | 20250123 | 105300 | 1033808005 | 2820 | 2820 | 2825 | 2820 | 2944 |
| 503 | 20250123 | 105200 | 1025505910 | 2830 | 2820 | 2830 | 2820 | 12735 |
| 504 | 20250123 | 105100 | 989558380 | 2820 | 2820 | 2825 | 2815 | 9461 |
| 505 | 20250123 | 105000 | 962874030 | 2820 | 2815 | 2820 | 2815 | 2573 |
| 506 | 20250123 | 104900 | 955628535 | 2815 | 2815 | 2815 | 2815 | 1070 |
| 507 | 20250123 | 104800 | 952616485 | 2815 | 2805 | 2815 | 2805 | 2217 |
| 508 | 20250123 | 104700 | 946387660 | 2810 | 2810 | 2810 | 2805 | 1045 |
| 509 | 20250123 | 104600 | 943452860 | 2810 | 2810 | 2810 | 2810 | 862 |
| 510 | 20250123 | 104500 | 941030640 | 2810 | 2810 | 2810 | 2810 | 1159 |
| 511 | 20250123 | 104400 | 937773850 | 2810 | 2815 | 2815 | 2810 | 2462 |
| 512 | 20250123 | 104300 | 930845055 | 2810 | 2815 | 2815 | 2810 | 144 |
| 513 | 20250123 | 104200 | 930440395 | 2815 | 2810 | 2820 | 2810 | 1274 |
| 514 | 20250123 | 104100 | 926858785 | 2820 | 2820 | 2820 | 2820 | 0 |
| 515 | 20250123 | 104000 | 926858785 | 2820 | 2815 | 2820 | 2815 | 440 |
| 516 | 20250123 | 103900 | 925619985 | 2820 | 2820 | 2820 | 2820 | 43 |
| 517 | 20250123 | 103800 | 925498725 | 2820 | 2820 | 2820 | 2820 | 20 |
| 518 | 20250123 | 103700 | 925442325 | 2820 | 2815 | 2820 | 2815 | 51 |
| 519 | 20250123 | 103600 | 925298755 | 2815 | 2815 | 2815 | 2810 | 323 |
| 520 | 20250123 | 103500 | 924390010 | 2815 | 2810 | 2815 | 2810 | 1434 |
| 521 | 20250123 | 103400 | 920358300 | 2820 | 2815 | 2820 | 2810 | 2395 |
| 522 | 20250123 | 103300 | 913611885 | 2815 | 2815 | 2820 | 2815 | 1908 |
| 523 | 20250123 | 103200 | 908237965 | 2820 | 2815 | 2820 | 2815 | 508 |
| 524 | 20250123 | 103100 | 906805430 | 2815 | 2820 | 2820 | 2815 | 17 |
| 525 | 20250123 | 103000 | 906757565 | 2810 | 2820 | 2820 | 2810 | 1280 |
| 526 | 20250123 | 102900 | 903154040 | 2815 | 2820 | 2820 | 2810 | 3035 |
| 527 | 20250123 | 102800 | 894609265 | 2820 | 2820 | 2820 | 2820 | 601 |
| 528 | 20250123 | 102700 | 892914445 | 2820 | 2820 | 2820 | 2820 | 1158 |
| 529 | 20250123 | 102600 | 889648885 | 2820 | 2820 | 2820 | 2820 | 501 |
| 530 | 20250123 | 102500 | 888236065 | 2820 | 2820 | 2820 | 2820 | 311 |
| 531 | 20250123 | 102400 | 887359045 | 2820 | 2815 | 2820 | 2815 | 434 |
| 532 | 20250123 | 102300 | 886135170 | 2820 | 2820 | 2820 | 2820 | 0 |
| 533 | 20250123 | 102200 | 886135170 | 2820 | 2820 | 2820 | 2820 | 120 |
| 534 | 20250123 | 102100 | 885796770 | 2815 | 2815 | 2815 | 2815 | 4947 |
| 535 | 20250123 | 102000 | 871870965 | 2805 | 2805 | 2805 | 2805 | 1720 |
| 536 | 20250123 | 101900 | 867046365 | 2805 | 2805 | 2805 | 2805 | 623 |
| 537 | 20250123 | 101800 | 865298850 | 2815 | 2805 | 2815 | 2800 | 1614 |
| 538 | 20250123 | 101700 | 860767740 | 2805 | 2805 | 2805 | 2805 | 6188 |
| 539 | 20250123 | 101600 | 843410400 | 2810 | 2805 | 2810 | 2805 | 52 |
| 540 | 20250123 | 101500 | 843264535 | 2810 | 2815 | 2815 | 2810 | 2891 |
| 541 | 20250123 | 101400 | 835137325 | 2815 | 2815 | 2820 | 2810 | 1538 |
| 542 | 20250123 | 101300 | 830810610 | 2815 | 2815 | 2820 | 2815 | 4180 |
| 543 | 20250123 | 101200 | 819040320 | 2815 | 2815 | 2815 | 2810 | 416 |
| 544 | 20250123 | 101100 | 817869780 | 2810 | 2815 | 2815 | 2810 | 3398 |
| 545 | 20250123 | 101000 | 808321270 | 2815 | 2820 | 2820 | 2810 | 602 |
| 546 | 20250123 | 100900 | 806629135 | 2815 | 2815 | 2815 | 2810 | 10409 |
| 547 | 20250123 | 100800 | 777349035 | 2815 | 2815 | 2815 | 2815 | 152 |
| 548 | 20250123 | 100700 | 776921155 | 2815 | 2810 | 2815 | 2810 | 3121 |
| 549 | 20250123 | 100600 | 768146035 | 2810 | 2810 | 2810 | 2810 | 4 |
| 550 | 20250123 | 100500 | 768134795 | 2810 | 2800 | 2810 | 2800 | 6891 |
| 551 | 20250123 | 100400 | 748807675 | 2805 | 2805 | 2805 | 2805 | 1010 |
| 552 | 20250123 | 100300 | 745974625 | 2805 | 2805 | 2805 | 2800 | 3621 |
| 553 | 20250123 | 100200 | 735824705 | 2810 | 2805 | 2810 | 2805 | 53 |
| 554 | 20250123 | 100100 | 735676030 | 2805 | 2810 | 2810 | 2805 | 699 |
| 555 | 20250123 | 100000 | 733712265 | 2810 | 2810 | 2820 | 2810 | 1653 |
| 556 | 20250123 | 095900 | 729063675 | 2815 | 2815 | 2815 | 2815 | 2909 |
| 557 | 20250123 | 095800 | 720874840 | 2815 | 2810 | 2815 | 2805 | 1320 |
| 558 | 20250123 | 095700 | 717170520 | 2815 | 2815 | 2820 | 2810 | 298 |
| 559 | 20250123 | 095600 | 716330430 | 2820 | 2815 | 2820 | 2815 | 21 |
| 560 | 20250123 | 095500 | 716271310 | 2820 | 2810 | 2820 | 2805 | 1781 |
| 561 | 20250123 | 095400 | 711266375 | 2800 | 2810 | 2810 | 2800 | 323 |
| 562 | 20250123 | 095300 | 710361645 | 2810 | 2805 | 2810 | 2795 | 895 |
| 563 | 20250123 | 095200 | 707851495 | 2810 | 2820 | 2820 | 2800 | 6869 |
| 564 | 20250123 | 095100 | 688591215 | 2815 | 2820 | 2820 | 2805 | 4355 |
| 565 | 20250123 | 095000 | 676330905 | 2820 | 2810 | 2820 | 2810 | 304 |
| 566 | 20250123 | 094900 | 675474295 | 2810 | 2805 | 2810 | 2805 | 1848 |
| 567 | 20250123 | 094800 | 670287010 | 2815 | 2810 | 2820 | 2805 | 5067 |
| 568 | 20250123 | 094700 | 656068035 | 2815 | 2815 | 2825 | 2815 | 5356 |
| 569 | 20250123 | 094600 | 640971290 | 2820 | 2820 | 2825 | 2820 | 1545 |
| 570 | 20250123 | 094500 | 636611835 | 2810 | 2815 | 2825 | 2810 | 17745 |
| 571 | 20250123 | 094400 | 586574840 | 2815 | 2815 | 2820 | 2815 | 4017 |
| 572 | 20250123 | 094300 | 575265795 | 2815 | 2815 | 2820 | 2815 | 6553 |
| 573 | 20250123 | 094200 | 556817865 | 2820 | 2815 | 2820 | 2810 | 9258 |
| 574 | 20250123 | 094100 | 530755090 | 2815 | 2810 | 2815 | 2805 | 7698 |
| 575 | 20250123 | 094000 | 509116690 | 2810 | 2800 | 2810 | 2795 | 10987 |
| 576 | 20250123 | 093900 | 478333395 | 2795 | 2800 | 2800 | 2790 | 4748 |
| 577 | 20250123 | 093800 | 465075200 | 2800 | 2800 | 2800 | 2790 | 1836 |
| 578 | 20250123 | 093700 | 459943090 | 2805 | 2805 | 2805 | 2795 | 3756 |
| 579 | 20250123 | 093600 | 449434005 | 2805 | 2800 | 2805 | 2790 | 10810 |
| 580 | 20250123 | 093500 | 419176450 | 2805 | 2795 | 2805 | 2790 | 2753 |
| 581 | 20250123 | 093400 | 411477715 | 2805 | 2805 | 2810 | 2795 | 5980 |
| 582 | 20250123 | 093300 | 394731795 | 2805 | 2795 | 2805 | 2795 | 7833 |
| 583 | 20250123 | 093200 | 372788845 | 2795 | 2790 | 2795 | 2785 | 846 |
| 584 | 20250123 | 093100 | 370428690 | 2790 | 2770 | 2790 | 2770 | 760 |
| 585 | 20250123 | 093000 | 368314820 | 2770 | 2765 | 2780 | 2765 | 3344 |
| 586 | 20250123 | 092900 | 359049040 | 2775 | 2770 | 2780 | 2765 | 6493 |
| 587 | 20250123 | 092800 | 341072300 | 2775 | 2775 | 2780 | 2770 | 1933 |
| 588 | 20250123 | 092700 | 335708465 | 2780 | 2780 | 2780 | 2775 | 2063 |
| 589 | 20250123 | 092600 | 329982455 | 2780 | 2790 | 2790 | 2780 | 2023 |
| 590 | 20250123 | 092500 | 324351270 | 2790 | 2790 | 2790 | 2790 | 7 |
| 591 | 20250123 | 092400 | 324331740 | 2790 | 2780 | 2790 | 2780 | 6725 |
| 592 | 20250123 | 092300 | 305599430 | 2780 | 2785 | 2785 | 2775 | 1163 |
| 593 | 20250123 | 092200 | 302366365 | 2780 | 2780 | 2785 | 2780 | 2631 |
| 594 | 20250123 | 092100 | 295051000 | 2780 | 2775 | 2785 | 2775 | 8891 |
| 595 | 20250123 | 092000 | 270371045 | 2780 | 2785 | 2785 | 2780 | 751 |
| 596 | 20250123 | 091900 | 268283155 | 2780 | 2780 | 2785 | 2780 | 289 |
| 597 | 20250123 | 091800 | 267478420 | 2780 | 2780 | 2785 | 2780 | 3469 |
| 598 | 20250123 | 091700 | 257833595 | 2785 | 2785 | 2785 | 2785 | 271 |
| 599 | 20250123 | 091600 | 257078860 | 2790 | 2795 | 2800 | 2790 | 2607 |
| 600 | 20250123 | 091500 | 249790420 | 2795 | 2780 | 2795 | 2775 | 4960 |
| 601 | 20250123 | 091400 | 235959565 | 2780 | 2770 | 2785 | 2770 | 1221 |
| 602 | 20250123 | 091300 | 232566415 | 2780 | 2770 | 2780 | 2770 | 1725 |
| 603 | 20250123 | 091200 | 227773085 | 2770 | 2770 | 2770 | 2765 | 211 |
| 604 | 20250123 | 091100 | 227188725 | 2770 | 2770 | 2785 | 2770 | 7201 |
| 605 | 20250123 | 091000 | 207230910 | 2775 | 2790 | 2790 | 2770 | 3113 |
| 606 | 20250123 | 090900 | 198595005 | 2785 | 2770 | 2785 | 2770 | 4002 |
| 607 | 20250123 | 090800 | 187480965 | 2775 | 2765 | 2775 | 2760 | 6539 |
| 608 | 20250123 | 090700 | 169422055 | 2775 | 2790 | 2790 | 2765 | 3439 |
| 609 | 20250123 | 090600 | 159880690 | 2785 | 2765 | 2785 | 2760 | 3627 |
| 610 | 20250123 | 090500 | 149830055 | 2765 | 2770 | 2770 | 2765 | 3235 |
| 611 | 20250123 | 090400 | 140877610 | 2770 | 2770 | 2770 | 2765 | 1235 |
| 612 | 20250123 | 090300 | 137457400 | 2775 | 2750 | 2780 | 2745 | 6593 |
| 613 | 20250123 | 090200 | 119257675 | 2755 | 2760 | 2760 | 2740 | 12808 |
| 614 | 20250123 | 090100 | 84081090 | 2760 | 2780 | 2790 | 2755 | 9417 |
| 615 | 20250123 | 090000 | 58024505 | 2780 | 2790 | 2795 | 2770 | 20898 |