31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 3 | 20250107 | 192200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20250107 | 192100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20250107 | 192000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20250107 | 191900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20250107 | 191800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20250107 | 191700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20250107 | 191600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20250107 | 191500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20250107 | 191400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20250107 | 191300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20250107 | 191200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20250107 | 191100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20250107 | 191000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20250107 | 190900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20250107 | 190800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20250107 | 190700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20250107 | 190600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20250107 | 190500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20250107 | 190400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20250107 | 190300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20250107 | 190200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20250107 | 190100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20250107 | 190000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20250107 | 185900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20250107 | 185800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20250107 | 185700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20250107 | 185600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20250107 | 185500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20250107 | 185400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20250107 | 185300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 33 | 20250107 | 185200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20250107 | 185100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20250107 | 185000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20250107 | 184900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20250107 | 184800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20250107 | 184700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20250107 | 184600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20250107 | 184500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20250107 | 184400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20250107 | 184300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20250107 | 184200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20250107 | 184100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20250107 | 184000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20250107 | 183900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20250107 | 183800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20250107 | 183700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20250107 | 183600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20250107 | 183500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20250107 | 183400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20250107 | 183300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20250107 | 183200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20250107 | 183100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20250107 | 183000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20250107 | 182900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20250107 | 182800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20250107 | 182700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20250107 | 182600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20250107 | 182500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20250107 | 182400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20250107 | 182300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 63 | 20250107 | 182200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20250107 | 182100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20250107 | 182000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20250107 | 181900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20250107 | 181800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20250107 | 181700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20250107 | 181600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20250107 | 181500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20250107 | 181400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20250107 | 181300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20250107 | 181200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20250107 | 181100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20250107 | 181000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20250107 | 180900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20250107 | 180800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20250107 | 180700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20250107 | 180600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20250107 | 180500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20250107 | 180400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20250107 | 180300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20250107 | 180200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20250107 | 180100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20250107 | 180000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20250107 | 175900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20250107 | 175800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20250107 | 175700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20250107 | 175600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20250107 | 175500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20250107 | 175400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20250107 | 175300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 93 | 20250107 | 175200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20250107 | 175100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20250107 | 175000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20250107 | 174900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20250107 | 174800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20250107 | 174700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20250107 | 174600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20250107 | 174500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20250107 | 174400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20250107 | 174300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20250107 | 174200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20250107 | 174100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20250107 | 174000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20250107 | 173900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20250107 | 173800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20250107 | 173700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20250107 | 173600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20250107 | 173500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20250107 | 173400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20250107 | 173300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20250107 | 173200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20250107 | 173100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20250107 | 173000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20250107 | 172900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20250107 | 172800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20250107 | 172700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20250107 | 172600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20250107 | 172500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20250107 | 172400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20250107 | 172300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 123 | 20250107 | 172200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20250107 | 172100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20250107 | 172000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20250107 | 171900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20250107 | 171800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20250107 | 171700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20250107 | 171600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20250107 | 171500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20250107 | 171400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20250107 | 171300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20250107 | 171200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20250107 | 171100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20250107 | 171000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20250107 | 170900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20250107 | 170800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20250107 | 170700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20250107 | 170600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20250107 | 170500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20250107 | 170400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20250107 | 170300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20250107 | 170200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20250107 | 170100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20250107 | 170000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20250107 | 165900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20250107 | 165800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20250107 | 165700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20250107 | 165600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20250107 | 165500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20250107 | 165400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20250107 | 165300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 153 | 20250107 | 165200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20250107 | 165100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20250107 | 165000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20250107 | 164900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20250107 | 164800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20250107 | 164700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20250107 | 164600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20250107 | 164500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20250107 | 164400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20250107 | 164300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20250107 | 164200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20250107 | 164100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20250107 | 164000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20250107 | 163900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20250107 | 163800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20250107 | 163700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20250107 | 163600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20250107 | 163500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20250107 | 163400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20250107 | 163300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20250107 | 163200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20250107 | 163100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20250107 | 163000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20250107 | 162900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20250107 | 162800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20250107 | 162700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20250107 | 162600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20250107 | 162500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20250107 | 162400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20250107 | 162300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 183 | 20250107 | 162200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20250107 | 162100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20250107 | 162000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20250107 | 161900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20250107 | 161800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20250107 | 161700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20250107 | 161600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20250107 | 161500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20250107 | 161400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20250107 | 161300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20250107 | 161200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20250107 | 161100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20250107 | 161000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20250107 | 160900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20250107 | 160800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20250107 | 160700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20250107 | 160600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20250107 | 160500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20250107 | 160400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20250107 | 160300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20250107 | 160200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20250107 | 160100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20250107 | 160000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20250107 | 155900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20250107 | 155800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20250107 | 155700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20250107 | 155600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20250107 | 155500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20250107 | 155400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20250107 | 155300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 213 | 20250107 | 155200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20250107 | 155100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20250107 | 155000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20250107 | 154900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20250107 | 154800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20250107 | 154700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20250107 | 154600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20250107 | 154500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20250107 | 154400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20250107 | 154300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20250107 | 154200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20250107 | 154100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20250107 | 154000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20250107 | 153900 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20250107 | 153800 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20250107 | 153700 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20250107 | 153600 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20250107 | 153500 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20250107 | 153400 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20250107 | 153300 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20250107 | 153200 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20250107 | 153100 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20250107 | 153000 | 2562834085 | 4330 | 4330 | 4330 | 4330 | 26553 |
| 236 | 20250107 | 152900 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20250107 | 152800 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20250107 | 152700 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20250107 | 152600 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20250107 | 152500 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20250107 | 152400 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20250107 | 152300 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 243 | 20250107 | 152200 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20250107 | 152100 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20250107 | 152000 | 2447859595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 246 | 20250107 | 151900 | 2447859595 | 4370 | 4370 | 4370 | 4360 | 339 |
| 247 | 20250107 | 151800 | 2446380450 | 4370 | 4370 | 4370 | 4360 | 1417 |
| 248 | 20250107 | 151700 | 2440200435 | 4370 | 4370 | 4370 | 4370 | 16 |
| 249 | 20250107 | 151600 | 2440130515 | 4370 | 4375 | 4375 | 4370 | 49 |
| 250 | 20250107 | 151500 | 2439916225 | 4375 | 4385 | 4385 | 4375 | 1195 |
| 251 | 20250107 | 151400 | 2434688000 | 4385 | 4390 | 4390 | 4385 | 277 |
| 252 | 20250107 | 151300 | 2433473290 | 4390 | 4395 | 4395 | 4385 | 532 |
| 253 | 20250107 | 151200 | 2431138515 | 4395 | 4390 | 4395 | 4385 | 485 |
| 254 | 20250107 | 151100 | 2429009135 | 4390 | 4375 | 4390 | 4375 | 54 |
| 255 | 20250107 | 151000 | 2428772380 | 4385 | 4375 | 4385 | 4375 | 2250 |
| 256 | 20250107 | 150900 | 2418907720 | 4365 | 4360 | 4365 | 4360 | 403 |
| 257 | 20250107 | 150800 | 2417149085 | 4360 | 4365 | 4365 | 4360 | 239 |
| 258 | 20250107 | 150700 | 2416107000 | 4365 | 4360 | 4365 | 4360 | 316 |
| 259 | 20250107 | 150600 | 2414727730 | 4360 | 4360 | 4365 | 4360 | 784 |
| 260 | 20250107 | 150500 | 2411309280 | 4365 | 4365 | 4365 | 4365 | 1021 |
| 261 | 20250107 | 150400 | 2406852615 | 4365 | 4360 | 4365 | 4355 | 917 |
| 262 | 20250107 | 150300 | 2402856465 | 4360 | 4365 | 4365 | 4360 | 614 |
| 263 | 20250107 | 150200 | 2400179220 | 4365 | 4360 | 4365 | 4360 | 7 |
| 264 | 20250107 | 150100 | 2400148695 | 4365 | 4360 | 4365 | 4360 | 1750 |
| 265 | 20250107 | 150000 | 2392517895 | 4365 | 4365 | 4370 | 4365 | 843 |
| 266 | 20250107 | 145900 | 2388838195 | 4370 | 4365 | 4370 | 4365 | 201 |
| 267 | 20250107 | 145800 | 2387960275 | 4370 | 4370 | 4370 | 4365 | 91 |
| 268 | 20250107 | 145700 | 2387562905 | 4370 | 4370 | 4370 | 4365 | 158 |
| 269 | 20250107 | 145600 | 2386872920 | 4370 | 4365 | 4370 | 4360 | 346 |
| 270 | 20250107 | 145500 | 2385363100 | 4370 | 4365 | 4370 | 4365 | 370 |
| 271 | 20250107 | 145400 | 2383748035 | 4370 | 4370 | 4370 | 4365 | 966 |
| 272 | 20250107 | 145300 | 2379529585 | 4375 | 4375 | 4375 | 4375 | 10 |
| 273 | 20250107 | 145200 | 2379485835 | 4370 | 4370 | 4375 | 4370 | 262 |
| 274 | 20250107 | 145100 | 2378340890 | 4370 | 4375 | 4375 | 4370 | 95 |
| 275 | 20250107 | 145000 | 2377925735 | 4370 | 4370 | 4375 | 4370 | 205 |
| 276 | 20250107 | 144900 | 2377029865 | 4375 | 4380 | 4380 | 4375 | 144 |
| 277 | 20250107 | 144800 | 2376399155 | 4380 | 4360 | 4380 | 4360 | 140 |
| 278 | 20250107 | 144700 | 2375787885 | 4360 | 4370 | 4370 | 4360 | 289 |
| 279 | 20250107 | 144600 | 2374527445 | 4370 | 4360 | 4370 | 4360 | 194 |
| 280 | 20250107 | 144500 | 2373681535 | 4370 | 4365 | 4370 | 4360 | 108 |
| 281 | 20250107 | 144400 | 2373210515 | 4365 | 4370 | 4370 | 4365 | 83 |
| 282 | 20250107 | 144300 | 2372848155 | 4370 | 4360 | 4380 | 4360 | 54 |
| 283 | 20250107 | 144200 | 2372612250 | 4380 | 4375 | 4380 | 4365 | 143 |
| 284 | 20250107 | 144100 | 2371987790 | 4375 | 4365 | 4375 | 4365 | 702 |
| 285 | 20250107 | 144000 | 2368923540 | 4360 | 4360 | 4360 | 4360 | 172 |
| 286 | 20250107 | 143900 | 2368173620 | 4370 | 4360 | 4370 | 4360 | 145 |
| 287 | 20250107 | 143800 | 2367540830 | 4370 | 4370 | 4370 | 4370 | 89 |
| 288 | 20250107 | 143700 | 2367151900 | 4360 | 4360 | 4360 | 4360 | 401 |
| 289 | 20250107 | 143600 | 2365403540 | 4360 | 4370 | 4370 | 4360 | 318 |
| 290 | 20250107 | 143500 | 2364016020 | 4370 | 4360 | 4370 | 4360 | 231 |
| 291 | 20250107 | 143400 | 2363008350 | 4360 | 4360 | 4370 | 4360 | 401 |
| 292 | 20250107 | 143300 | 2361259790 | 4370 | 4370 | 4370 | 4370 | 89 |
| 293 | 20250107 | 143200 | 2360870860 | 4375 | 4360 | 4375 | 4360 | 2735 |
| 294 | 20250107 | 143100 | 2348942635 | 4360 | 4370 | 4370 | 4360 | 403 |
| 295 | 20250107 | 143000 | 2347184510 | 4360 | 4365 | 4365 | 4360 | 1416 |
| 296 | 20250107 | 142900 | 2341010610 | 4380 | 4365 | 4380 | 4365 | 256 |
| 297 | 20250107 | 142800 | 2339893055 | 4360 | 4365 | 4370 | 4360 | 1258 |
| 298 | 20250107 | 142700 | 2334406290 | 4365 | 4375 | 4375 | 4360 | 6930 |
| 299 | 20250107 | 142600 | 2304164855 | 4370 | 4375 | 4375 | 4370 | 283 |
| 300 | 20250107 | 142500 | 2302927490 | 4380 | 4380 | 4380 | 4370 | 153 |
| 301 | 20250107 | 142400 | 2302258140 | 4380 | 4375 | 4380 | 4375 | 25 |
| 302 | 20250107 | 142300 | 2302148760 | 4385 | 4380 | 4385 | 4375 | 79 |
| 303 | 20250107 | 142200 | 2301802890 | 4380 | 4375 | 4380 | 4375 | 389 |
| 304 | 20250107 | 142100 | 2300100170 | 4380 | 4380 | 4380 | 4380 | 300 |
| 305 | 20250107 | 142000 | 2298786170 | 4375 | 4380 | 4380 | 4370 | 686 |
| 306 | 20250107 | 141900 | 2295784725 | 4375 | 4380 | 4380 | 4370 | 579 |
| 307 | 20250107 | 141800 | 2293253685 | 4380 | 4380 | 4385 | 4380 | 138 |
| 308 | 20250107 | 141700 | 2292648910 | 4380 | 4370 | 4385 | 4370 | 1322 |
| 309 | 20250107 | 141600 | 2286869135 | 4370 | 4370 | 4370 | 4365 | 867 |
| 310 | 20250107 | 141500 | 2283083785 | 4370 | 4375 | 4375 | 4365 | 2672 |
| 311 | 20250107 | 141400 | 2271411185 | 4375 | 4375 | 4375 | 4370 | 4391 |
| 312 | 20250107 | 141300 | 2252212870 | 4375 | 4385 | 4385 | 4375 | 819 |
| 313 | 20250107 | 141200 | 2248627780 | 4380 | 4390 | 4390 | 4380 | 68 |
| 314 | 20250107 | 141100 | 2248329930 | 4380 | 4390 | 4390 | 4380 | 4151 |
| 315 | 20250107 | 141000 | 2230144590 | 4390 | 4390 | 4395 | 4385 | 1262 |
| 316 | 20250107 | 140900 | 2224606610 | 4390 | 4395 | 4395 | 4390 | 1448 |
| 317 | 20250107 | 140800 | 2218246780 | 4410 | 4400 | 4410 | 4395 | 1089 |
| 318 | 20250107 | 140700 | 2213460290 | 4410 | 4400 | 4410 | 4400 | 377 |
| 319 | 20250107 | 140600 | 2211801480 | 4400 | 4400 | 4400 | 4395 | 1050 |
| 320 | 20250107 | 140500 | 2207186630 | 4400 | 4405 | 4410 | 4395 | 1813 |
| 321 | 20250107 | 140400 | 2199207905 | 4400 | 4405 | 4405 | 4400 | 173 |
| 322 | 20250107 | 140300 | 2198445920 | 4405 | 4405 | 4405 | 4400 | 360 |
| 323 | 20250107 | 140200 | 2196860170 | 4405 | 4400 | 4405 | 4400 | 389 |
| 324 | 20250107 | 140100 | 2195147070 | 4400 | 4400 | 4400 | 4400 | 697 |
| 325 | 20250107 | 140000 | 2192080270 | 4405 | 4405 | 4405 | 4400 | 33 |
| 326 | 20250107 | 135900 | 2191935020 | 4405 | 4405 | 4405 | 4405 | 122 |
| 327 | 20250107 | 135800 | 2191397610 | 4405 | 4405 | 4405 | 4400 | 174 |
| 328 | 20250107 | 135700 | 2190631345 | 4400 | 4405 | 4405 | 4400 | 106 |
| 329 | 20250107 | 135600 | 2190164785 | 4405 | 4405 | 4405 | 4405 | 454 |
| 330 | 20250107 | 135500 | 2188164915 | 4405 | 4400 | 4405 | 4400 | 391 |
| 331 | 20250107 | 135400 | 2186444125 | 4405 | 4400 | 4405 | 4400 | 3454 |
| 332 | 20250107 | 135300 | 2171246325 | 4405 | 4410 | 4420 | 4405 | 3517 |
| 333 | 20250107 | 135200 | 2155746695 | 4415 | 4410 | 4415 | 4410 | 205 |
| 334 | 20250107 | 135100 | 2154841640 | 4410 | 4410 | 4410 | 4410 | 100 |
| 335 | 20250107 | 135000 | 2154400640 | 4410 | 4415 | 4415 | 4410 | 215 |
| 336 | 20250107 | 134900 | 2153452265 | 4410 | 4415 | 4415 | 4410 | 555 |
| 337 | 20250107 | 134800 | 2151004060 | 4415 | 4410 | 4415 | 4410 | 220 |
| 338 | 20250107 | 134700 | 2150033000 | 4410 | 4420 | 4425 | 4405 | 3866 |
| 339 | 20250107 | 134600 | 2132963460 | 4425 | 4425 | 4430 | 4425 | 1650 |
| 340 | 20250107 | 134500 | 2125662105 | 4425 | 4425 | 4425 | 4425 | 17 |
| 341 | 20250107 | 134400 | 2125586880 | 4425 | 4425 | 4430 | 4425 | 520 |
| 342 | 20250107 | 134300 | 2123284980 | 4430 | 4430 | 4430 | 4430 | 318 |
| 343 | 20250107 | 134200 | 2121876240 | 4430 | 4430 | 4430 | 4430 | 12 |
| 344 | 20250107 | 134100 | 2121823080 | 4425 | 4425 | 4425 | 4425 | 137 |
| 345 | 20250107 | 134000 | 2121216855 | 4425 | 4425 | 4435 | 4425 | 34 |
| 346 | 20250107 | 133900 | 2121066235 | 4435 | 4430 | 4435 | 4425 | 1227 |
| 347 | 20250107 | 133800 | 2115633975 | 4430 | 4430 | 4430 | 4430 | 233 |
| 348 | 20250107 | 133700 | 2114601785 | 4430 | 4435 | 4435 | 4430 | 309 |
| 349 | 20250107 | 133600 | 2113231375 | 4435 | 4435 | 4435 | 4435 | 1 |
| 350 | 20250107 | 133500 | 2113226940 | 4430 | 4435 | 4435 | 4430 | 77 |
| 351 | 20250107 | 133400 | 2112885825 | 4430 | 4435 | 4435 | 4430 | 681 |
| 352 | 20250107 | 133300 | 2109868960 | 4455 | 4455 | 4455 | 4455 | 1 |
| 353 | 20250107 | 133200 | 2109864505 | 4435 | 4430 | 4435 | 4430 | 110 |
| 354 | 20250107 | 133100 | 2109376660 | 4435 | 4460 | 4460 | 4435 | 36 |
| 355 | 20250107 | 133000 | 2109216975 | 4445 | 4435 | 4445 | 4435 | 701 |
| 356 | 20250107 | 132900 | 2106105585 | 4435 | 4435 | 4435 | 4435 | 10 |
| 357 | 20250107 | 132800 | 2106061235 | 4440 | 4435 | 4440 | 4435 | 254 |
| 358 | 20250107 | 132700 | 2104934060 | 4440 | 4460 | 4460 | 4440 | 16 |
| 359 | 20250107 | 132600 | 2104863000 | 4440 | 4460 | 4460 | 4430 | 63 |
| 360 | 20250107 | 132500 | 2104583445 | 4430 | 4440 | 4460 | 4430 | 2829 |
| 361 | 20250107 | 132400 | 2092045130 | 4445 | 4460 | 4460 | 4445 | 1562 |
| 362 | 20250107 | 132300 | 2085088615 | 4460 | 4460 | 4465 | 4460 | 394 |
| 363 | 20250107 | 132200 | 2083331370 | 4455 | 4455 | 4455 | 4455 | 879 |
| 364 | 20250107 | 132100 | 2079415425 | 4460 | 4460 | 4460 | 4455 | 140 |
| 365 | 20250107 | 132000 | 2078791375 | 4460 | 4445 | 4460 | 4440 | 500 |
| 366 | 20250107 | 131900 | 2076565570 | 4445 | 4440 | 4455 | 4440 | 308 |
| 367 | 20250107 | 131800 | 2075196700 | 4440 | 4435 | 4440 | 4435 | 272 |
| 368 | 20250107 | 131700 | 2073990070 | 4430 | 4430 | 4430 | 4430 | 1097 |
| 369 | 20250107 | 131600 | 2069130360 | 4430 | 4430 | 4430 | 4430 | 84 |
| 370 | 20250107 | 131500 | 2068758240 | 4430 | 4430 | 4430 | 4430 | 24 |
| 371 | 20250107 | 131400 | 2068651920 | 4435 | 4425 | 4445 | 4425 | 636 |
| 372 | 20250107 | 131300 | 2065831260 | 4425 | 4435 | 4435 | 4420 | 1522 |
| 373 | 20250107 | 131200 | 2059099330 | 4430 | 4430 | 4430 | 4430 | 572 |
| 374 | 20250107 | 131100 | 2056565370 | 4425 | 4425 | 4425 | 4425 | 245 |
| 375 | 20250107 | 131000 | 2055481245 | 4420 | 4425 | 4430 | 4420 | 37 |
| 376 | 20250107 | 130900 | 2055317575 | 4425 | 4430 | 4430 | 4425 | 20 |
| 377 | 20250107 | 130800 | 2055229010 | 4430 | 4425 | 4430 | 4420 | 970 |
| 378 | 20250107 | 130700 | 2050939455 | 4430 | 4430 | 4430 | 4430 | 165 |
| 379 | 20250107 | 130600 | 2050208505 | 4430 | 4425 | 4435 | 4425 | 110 |
| 380 | 20250107 | 130500 | 2049721190 | 4430 | 4435 | 4435 | 4430 | 132 |
| 381 | 20250107 | 130400 | 2049135855 | 4425 | 4425 | 4435 | 4425 | 586 |
| 382 | 20250107 | 130300 | 2046542725 | 4425 | 4440 | 4440 | 4420 | 6853 |
| 383 | 20250107 | 130200 | 2016155975 | 4445 | 4445 | 4445 | 4440 | 2128 |
| 384 | 20250107 | 130100 | 2006697065 | 4450 | 4450 | 4450 | 4450 | 269 |
| 385 | 20250107 | 130000 | 2005500015 | 4450 | 4450 | 4450 | 4450 | 43 |
| 386 | 20250107 | 125900 | 2005308665 | 4450 | 4445 | 4450 | 4445 | 28 |
| 387 | 20250107 | 125800 | 2005184165 | 4445 | 4445 | 4445 | 4445 | 50 |
| 388 | 20250107 | 125700 | 2004961915 | 4445 | 4450 | 4450 | 4445 | 780 |
| 389 | 20250107 | 125600 | 2001493100 | 4450 | 4460 | 4460 | 4450 | 1737 |
| 390 | 20250107 | 125500 | 1993756290 | 4455 | 4455 | 4455 | 4455 | 23 |
| 391 | 20250107 | 125400 | 1993653825 | 4455 | 4455 | 4455 | 4455 | 188 |
| 392 | 20250107 | 125300 | 1992816285 | 4455 | 4455 | 4455 | 4455 | 1000 |
| 393 | 20250107 | 125200 | 1988361285 | 4455 | 4450 | 4455 | 4450 | 1531 |
| 394 | 20250107 | 125100 | 1981548320 | 4455 | 4450 | 4455 | 4450 | 65 |
| 395 | 20250107 | 125000 | 1981259020 | 4455 | 4455 | 4455 | 4455 | 156 |
| 396 | 20250107 | 124900 | 1980564040 | 4455 | 4455 | 4455 | 4455 | 139 |
| 397 | 20250107 | 124800 | 1979944795 | 4455 | 4455 | 4460 | 4455 | 111 |
| 398 | 20250107 | 124700 | 1979450285 | 4465 | 4465 | 4465 | 4450 | 232 |
| 399 | 20250107 | 124600 | 1978417855 | 4455 | 4465 | 4465 | 4450 | 523 |
| 400 | 20250107 | 124500 | 1976089945 | 4465 | 4450 | 4470 | 4450 | 499 |
| 401 | 20250107 | 124400 | 1973868970 | 4470 | 4460 | 4470 | 4455 | 1448 |
| 402 | 20250107 | 124300 | 1967413050 | 4460 | 4460 | 4460 | 4460 | 1 |
| 403 | 20250107 | 124200 | 1967408590 | 4455 | 4455 | 4455 | 4455 | 500 |
| 404 | 20250107 | 124100 | 1965181090 | 4460 | 4455 | 4460 | 4455 | 39 |
| 405 | 20250107 | 124000 | 1965007325 | 4455 | 4455 | 4460 | 4455 | 1225 |
| 406 | 20250107 | 123900 | 1959549840 | 4460 | 4460 | 4470 | 4460 | 243 |
| 407 | 20250107 | 123800 | 1958465200 | 4460 | 4460 | 4460 | 4460 | 345 |
| 408 | 20250107 | 123700 | 1956926500 | 4460 | 4455 | 4465 | 4455 | 2131 |
| 409 | 20250107 | 123600 | 1947421540 | 4455 | 4465 | 4465 | 4455 | 747 |
| 410 | 20250107 | 123500 | 1944089850 | 4465 | 4460 | 4465 | 4460 | 277 |
| 411 | 20250107 | 123400 | 1942854400 | 4465 | 4460 | 4465 | 4460 | 519 |
| 412 | 20250107 | 123300 | 1940539315 | 4465 | 4465 | 4465 | 4465 | 93 |
| 413 | 20250107 | 123200 | 1940124070 | 4465 | 4460 | 4465 | 4460 | 41 |
| 414 | 20250107 | 123100 | 1939941105 | 4470 | 4470 | 4470 | 4470 | 10 |
| 415 | 20250107 | 123000 | 1939896405 | 4470 | 4465 | 4470 | 4455 | 446 |
| 416 | 20250107 | 122900 | 1937907800 | 4465 | 4465 | 4465 | 4460 | 145 |
| 417 | 20250107 | 122800 | 1937260475 | 4460 | 4450 | 4460 | 4450 | 2132 |
| 418 | 20250107 | 122700 | 1927759540 | 4450 | 4460 | 4460 | 4450 | 3385 |
| 419 | 20250107 | 122600 | 1912675600 | 4460 | 4470 | 4470 | 4460 | 152 |
| 420 | 20250107 | 122500 | 1911997120 | 4460 | 4465 | 4465 | 4460 | 858 |
| 421 | 20250107 | 122400 | 1908169500 | 4470 | 4470 | 4470 | 4470 | 1497 |
| 422 | 20250107 | 122300 | 1901477910 | 4475 | 4475 | 4475 | 4475 | 24 |
| 423 | 20250107 | 122200 | 1901370510 | 4475 | 4475 | 4485 | 4475 | 17 |
| 424 | 20250107 | 122100 | 1901294375 | 4470 | 4470 | 4470 | 4470 | 250 |
| 425 | 20250107 | 122000 | 1900176875 | 4470 | 4475 | 4475 | 4470 | 28 |
| 426 | 20250107 | 121900 | 1900051650 | 4475 | 4480 | 4480 | 4475 | 969 |
| 427 | 20250107 | 121800 | 1895715360 | 4475 | 4480 | 4480 | 4475 | 32 |
| 428 | 20250107 | 121700 | 1895572115 | 4480 | 4475 | 4480 | 4475 | 34 |
| 429 | 20250107 | 121600 | 1895419960 | 4475 | 4490 | 4490 | 4475 | 2328 |
| 430 | 20250107 | 121500 | 1884982160 | 4485 | 4485 | 4485 | 4485 | 502 |
| 431 | 20250107 | 121400 | 1882730690 | 4485 | 4495 | 4495 | 4485 | 323 |
| 432 | 20250107 | 121300 | 1881281935 | 4495 | 4495 | 4495 | 4495 | 0 |
| 433 | 20250107 | 121200 | 1881281935 | 4495 | 4495 | 4495 | 4495 | 0 |
| 434 | 20250107 | 121100 | 1881281935 | 4495 | 4510 | 4510 | 4495 | 3037 |
| 435 | 20250107 | 121000 | 1867610830 | 4510 | 4490 | 4510 | 4490 | 1363 |
| 436 | 20250107 | 120900 | 1861484635 | 4485 | 4480 | 4485 | 4480 | 26 |
| 437 | 20250107 | 120800 | 1861368140 | 4475 | 4485 | 4495 | 4475 | 2825 |
| 438 | 20250107 | 120700 | 1848713555 | 4485 | 4495 | 4495 | 4485 | 369 |
| 439 | 20250107 | 120600 | 1847056350 | 4495 | 4500 | 4500 | 4495 | 938 |
| 440 | 20250107 | 120500 | 1842835985 | 4515 | 4500 | 4515 | 4500 | 307 |
| 441 | 20250107 | 120400 | 1841450030 | 4515 | 4515 | 4515 | 4515 | 2 |
| 442 | 20250107 | 120300 | 1841441000 | 4500 | 4510 | 4510 | 4500 | 328 |
| 443 | 20250107 | 120200 | 1839964500 | 4510 | 4510 | 4515 | 4505 | 426 |
| 444 | 20250107 | 120100 | 1838044565 | 4510 | 4515 | 4515 | 4510 | 460 |
| 445 | 20250107 | 120000 | 1835969460 | 4515 | 4520 | 4525 | 4515 | 671 |
| 446 | 20250107 | 115900 | 1832935935 | 4525 | 4510 | 4525 | 4505 | 3893 |
| 447 | 20250107 | 115800 | 1815347935 | 4510 | 4500 | 4515 | 4495 | 617 |
| 448 | 20250107 | 115700 | 1812566290 | 4495 | 4470 | 4500 | 4470 | 949 |
| 449 | 20250107 | 115600 | 1808312350 | 4455 | 4470 | 4470 | 4455 | 3297 |
| 450 | 20250107 | 115500 | 1793618295 | 4475 | 4490 | 4490 | 4465 | 1315 |
| 451 | 20250107 | 115400 | 1787727375 | 4485 | 4510 | 4510 | 4485 | 2106 |
| 452 | 20250107 | 115300 | 1778253660 | 4510 | 4520 | 4520 | 4495 | 1172 |
| 453 | 20250107 | 115200 | 1772976235 | 4500 | 4525 | 4525 | 4495 | 4526 |
| 454 | 20250107 | 115100 | 1752551245 | 4525 | 4540 | 4540 | 4525 | 3711 |
| 455 | 20250107 | 115000 | 1735740085 | 4555 | 4610 | 4615 | 4525 | 16745 |
| 456 | 20250107 | 114900 | 1659206980 | 4610 | 4550 | 4620 | 4525 | 31708 |
| 457 | 20250107 | 114800 | 1513967470 | 4540 | 4525 | 4550 | 4510 | 9550 |
| 458 | 20250107 | 114700 | 1470642815 | 4505 | 4485 | 4540 | 4485 | 4753 |
| 459 | 20250107 | 114600 | 1449156540 | 4485 | 4485 | 4485 | 4485 | 390 |
| 460 | 20250107 | 114500 | 1447407390 | 4500 | 4460 | 4500 | 4460 | 417 |
| 461 | 20250107 | 114400 | 1445541865 | 4470 | 4480 | 4495 | 4455 | 3190 |
| 462 | 20250107 | 114300 | 1431263050 | 4480 | 4495 | 4495 | 4480 | 5641 |
| 463 | 20250107 | 114200 | 1405942485 | 4495 | 4520 | 4520 | 4480 | 4209 |
| 464 | 20250107 | 114100 | 1386990695 | 4520 | 4530 | 4550 | 4515 | 4253 |
| 465 | 20250107 | 114000 | 1367720790 | 4530 | 4490 | 4560 | 4490 | 12717 |
| 466 | 20250107 | 113900 | 1310313925 | 4490 | 4470 | 4490 | 4450 | 4534 |
| 467 | 20250107 | 113800 | 1290047060 | 4470 | 4470 | 4470 | 4450 | 601 |
| 468 | 20250107 | 113700 | 1287361570 | 4445 | 4455 | 4470 | 4445 | 1258 |
| 469 | 20250107 | 113600 | 1281757640 | 4475 | 4450 | 4475 | 4450 | 941 |
| 470 | 20250107 | 113500 | 1277557160 | 4475 | 4430 | 4480 | 4430 | 4382 |
| 471 | 20250107 | 113400 | 1258027185 | 4430 | 4420 | 4430 | 4420 | 101 |
| 472 | 20250107 | 113300 | 1257580270 | 4415 | 4420 | 4425 | 4415 | 380 |
| 473 | 20250107 | 113200 | 1255900320 | 4420 | 4415 | 4420 | 4415 | 209 |
| 474 | 20250107 | 113100 | 1254976545 | 4420 | 4420 | 4420 | 4420 | 1 |
| 475 | 20250107 | 113000 | 1254972125 | 4420 | 4420 | 4420 | 4420 | 352 |
| 476 | 20250107 | 112900 | 1253416285 | 4410 | 4420 | 4420 | 4410 | 405 |
| 477 | 20250107 | 112800 | 1251628835 | 4410 | 4410 | 4410 | 4410 | 498 |
| 478 | 20250107 | 112700 | 1249432655 | 4410 | 4410 | 4420 | 4410 | 330 |
| 479 | 20250107 | 112600 | 1247977345 | 4420 | 4410 | 4420 | 4410 | 11 |
| 480 | 20250107 | 112500 | 1247928735 | 4420 | 4410 | 4420 | 4410 | 15 |
| 481 | 20250107 | 112400 | 1247862465 | 4420 | 4425 | 4425 | 4410 | 882 |
| 482 | 20250107 | 112300 | 1243969530 | 4425 | 4420 | 4425 | 4420 | 500 |
| 483 | 20250107 | 112200 | 1241758060 | 4420 | 4415 | 4420 | 4415 | 111 |
| 484 | 20250107 | 112100 | 1241267990 | 4415 | 4420 | 4420 | 4415 | 143 |
| 485 | 20250107 | 112000 | 1240635935 | 4420 | 4410 | 4425 | 4410 | 1586 |
| 486 | 20250107 | 111900 | 1233637090 | 4415 | 4415 | 4415 | 4415 | 170 |
| 487 | 20250107 | 111800 | 1232886540 | 4410 | 4410 | 4410 | 4410 | 151 |
| 488 | 20250107 | 111700 | 1232220630 | 4410 | 4410 | 4410 | 4410 | 416 |
| 489 | 20250107 | 111600 | 1230386070 | 4410 | 4425 | 4425 | 4410 | 5 |
| 490 | 20250107 | 111500 | 1230364005 | 4410 | 4410 | 4410 | 4410 | 1 |
| 491 | 20250107 | 111400 | 1230359595 | 4425 | 4420 | 4425 | 4420 | 154 |
| 492 | 20250107 | 111300 | 1229678900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 493 | 20250107 | 111200 | 1229678900 | 4410 | 4420 | 4420 | 4410 | 1872 |
| 494 | 20250107 | 111100 | 1221412370 | 4410 | 4425 | 4425 | 4410 | 7 |
| 495 | 20250107 | 111000 | 1221381425 | 4410 | 4420 | 4425 | 4405 | 2191 |
| 496 | 20250107 | 110900 | 1211719735 | 4420 | 4420 | 4420 | 4420 | 20 |
| 497 | 20250107 | 110800 | 1211631335 | 4420 | 4420 | 4425 | 4420 | 164 |
| 498 | 20250107 | 110700 | 1210906450 | 4420 | 4420 | 4420 | 4420 | 129 |
| 499 | 20250107 | 110600 | 1210336270 | 4420 | 4410 | 4420 | 4410 | 180 |
| 500 | 20250107 | 110500 | 1209542160 | 4410 | 4410 | 4410 | 4410 | 11 |
| 501 | 20250107 | 110400 | 1209493650 | 4410 | 4400 | 4410 | 4395 | 520 |
| 502 | 20250107 | 110300 | 1207206390 | 4400 | 4400 | 4400 | 4400 | 0 |
| 503 | 20250107 | 110200 | 1207206390 | 4400 | 4400 | 4400 | 4395 | 108 |
| 504 | 20250107 | 110100 | 1206731285 | 4400 | 4400 | 4400 | 4400 | 1 |
| 505 | 20250107 | 110000 | 1206726885 | 4395 | 4405 | 4405 | 4395 | 1099 |
| 506 | 20250107 | 105900 | 1201890790 | 4400 | 4405 | 4405 | 4400 | 278 |
| 507 | 20250107 | 105800 | 1200666740 | 4405 | 4410 | 4410 | 4405 | 103 |
| 508 | 20250107 | 105700 | 1200213015 | 4410 | 4415 | 4415 | 4410 | 11 |
| 509 | 20250107 | 105600 | 1200164455 | 4415 | 4410 | 4415 | 4410 | 148 |
| 510 | 20250107 | 105500 | 1199511320 | 4410 | 4405 | 4410 | 4405 | 42 |
| 511 | 20250107 | 105400 | 1199326305 | 4410 | 4410 | 4410 | 4410 | 240 |
| 512 | 20250107 | 105300 | 1198267905 | 4415 | 4420 | 4420 | 4415 | 111 |
| 513 | 20250107 | 105200 | 1197777800 | 4420 | 4420 | 4420 | 4420 | 51 |
| 514 | 20250107 | 105100 | 1197552380 | 4420 | 4420 | 4420 | 4420 | 65 |
| 515 | 20250107 | 105000 | 1197265080 | 4405 | 4420 | 4420 | 4405 | 1271 |
| 516 | 20250107 | 104900 | 1191665415 | 4425 | 4425 | 4430 | 4425 | 40 |
| 517 | 20250107 | 104800 | 1191488365 | 4410 | 4410 | 4410 | 4410 | 685 |
| 518 | 20250107 | 104700 | 1188467515 | 4410 | 4425 | 4425 | 4410 | 2706 |
| 519 | 20250107 | 104600 | 1176518670 | 4435 | 4435 | 4435 | 4435 | 3 |
| 520 | 20250107 | 104500 | 1176505365 | 4435 | 4435 | 4435 | 4420 | 792 |
| 521 | 20250107 | 104400 | 1172995090 | 4435 | 4425 | 4435 | 4420 | 523 |
| 522 | 20250107 | 104300 | 1170682615 | 4435 | 4440 | 4440 | 4435 | 135 |
| 523 | 20250107 | 104200 | 1170083880 | 4440 | 4435 | 4440 | 4420 | 853 |
| 524 | 20250107 | 104100 | 1166308870 | 4420 | 4430 | 4430 | 4420 | 1628 |
| 525 | 20250107 | 104000 | 1159107140 | 4430 | 4430 | 4430 | 4425 | 652 |
| 526 | 20250107 | 103900 | 1156218910 | 4430 | 4420 | 4430 | 4415 | 814 |
| 527 | 20250107 | 103800 | 1152614025 | 4420 | 4430 | 4430 | 4415 | 188 |
| 528 | 20250107 | 103700 | 1151783940 | 4415 | 4425 | 4430 | 4410 | 765 |
| 529 | 20250107 | 103600 | 1148406705 | 4420 | 4430 | 4430 | 4420 | 214 |
| 530 | 20250107 | 103500 | 1147458995 | 4430 | 4420 | 4430 | 4410 | 798 |
| 531 | 20250107 | 103400 | 1143933620 | 4420 | 4420 | 4420 | 4420 | 354 |
| 532 | 20250107 | 103300 | 1142368940 | 4420 | 4420 | 4425 | 4415 | 1131 |
| 533 | 20250107 | 103200 | 1137372585 | 4415 | 4400 | 4415 | 4400 | 1316 |
| 534 | 20250107 | 103100 | 1131577515 | 4400 | 4390 | 4400 | 4390 | 3664 |
| 535 | 20250107 | 103000 | 1115482665 | 4390 | 4390 | 4390 | 4385 | 724 |
| 536 | 20250107 | 102900 | 1112304805 | 4390 | 4385 | 4390 | 4385 | 382 |
| 537 | 20250107 | 102800 | 1110629725 | 4380 | 4385 | 4385 | 4380 | 518 |
| 538 | 20250107 | 102700 | 1108360800 | 4390 | 4390 | 4390 | 4390 | 0 |
| 539 | 20250107 | 102600 | 1108360800 | 4390 | 4380 | 4390 | 4380 | 23 |
| 540 | 20250107 | 102500 | 1108260040 | 4390 | 4390 | 4390 | 4380 | 172 |
| 541 | 20250107 | 102400 | 1107506650 | 4380 | 4380 | 4380 | 4380 | 1016 |
| 542 | 20250107 | 102300 | 1103056570 | 4380 | 4380 | 4390 | 4380 | 1459 |
| 543 | 20250107 | 102200 | 1096663520 | 4390 | 4390 | 4390 | 4375 | 226 |
| 544 | 20250107 | 102100 | 1095673615 | 4390 | 4390 | 4390 | 4370 | 871 |
| 545 | 20250107 | 102000 | 1091858850 | 4380 | 4375 | 4380 | 4370 | 2300 |
| 546 | 20250107 | 101900 | 1081804825 | 4375 | 4390 | 4390 | 4375 | 5163 |
| 547 | 20250107 | 101800 | 1059185390 | 4390 | 4390 | 4390 | 4385 | 1063 |
| 548 | 20250107 | 101700 | 1054520985 | 4390 | 4395 | 4395 | 4390 | 1799 |
| 549 | 20250107 | 101600 | 1046622845 | 4390 | 4400 | 4405 | 4390 | 859 |
| 550 | 20250107 | 101500 | 1042850480 | 4405 | 4405 | 4405 | 4400 | 144 |
| 551 | 20250107 | 101400 | 1042216370 | 4405 | 4400 | 4405 | 4390 | 938 |
| 552 | 20250107 | 101300 | 1038091585 | 4400 | 4410 | 4415 | 4390 | 10107 |
| 553 | 20250107 | 101200 | 993642240 | 4415 | 4420 | 4420 | 4405 | 1240 |
| 554 | 20250107 | 101100 | 988175345 | 4420 | 4420 | 4420 | 4420 | 1 |
| 555 | 20250107 | 101000 | 988170925 | 4420 | 4415 | 4420 | 4410 | 574 |
| 556 | 20250107 | 100900 | 985636185 | 4425 | 4410 | 4425 | 4410 | 397 |
| 557 | 20250107 | 100800 | 983884950 | 4415 | 4405 | 4425 | 4405 | 1224 |
| 558 | 20250107 | 100700 | 978489285 | 4415 | 4410 | 4420 | 4405 | 755 |
| 559 | 20250107 | 100600 | 975162855 | 4420 | 4410 | 4425 | 4405 | 1144 |
| 560 | 20250107 | 100500 | 970118025 | 4425 | 4425 | 4425 | 4410 | 1158 |
| 561 | 20250107 | 100400 | 965006160 | 4430 | 4430 | 4430 | 4410 | 1298 |
| 562 | 20250107 | 100300 | 959275950 | 4430 | 4420 | 4430 | 4415 | 490 |
| 563 | 20250107 | 100200 | 957111330 | 4435 | 4460 | 4460 | 4420 | 7448 |
| 564 | 20250107 | 100100 | 924178265 | 4425 | 4445 | 4460 | 4425 | 6411 |
| 565 | 20250107 | 100000 | 895759525 | 4465 | 4445 | 4465 | 4440 | 77 |
| 566 | 20250107 | 095900 | 895417250 | 4445 | 4465 | 4465 | 4445 | 3612 |
| 567 | 20250107 | 095800 | 879331150 | 4465 | 4480 | 4480 | 4465 | 49 |
| 568 | 20250107 | 095700 | 879111660 | 4480 | 4460 | 4480 | 4455 | 17 |
| 569 | 20250107 | 095600 | 879035840 | 4455 | 4465 | 4465 | 4455 | 639 |
| 570 | 20250107 | 095500 | 876185470 | 4465 | 4475 | 4480 | 4465 | 1127 |
| 571 | 20250107 | 095400 | 871143485 | 4475 | 4475 | 4475 | 4470 | 1357 |
| 572 | 20250107 | 095300 | 865070930 | 4470 | 4475 | 4475 | 4470 | 69 |
| 573 | 20250107 | 095200 | 864762495 | 4455 | 4475 | 4475 | 4455 | 992 |
| 574 | 20250107 | 095100 | 860335365 | 4470 | 4460 | 4475 | 4460 | 412 |
| 575 | 20250107 | 095000 | 858497720 | 4460 | 4475 | 4475 | 4455 | 36 |
| 576 | 20250107 | 094900 | 858336985 | 4475 | 4475 | 4475 | 4455 | 55 |
| 577 | 20250107 | 094800 | 858091040 | 4455 | 4470 | 4480 | 4455 | 437 |
| 578 | 20250107 | 094700 | 856135220 | 4475 | 4460 | 4475 | 4445 | 1675 |
| 579 | 20250107 | 094600 | 848665355 | 4450 | 4470 | 4475 | 4450 | 748 |
| 580 | 20250107 | 094500 | 845327145 | 4475 | 4475 | 4475 | 4460 | 65 |
| 581 | 20250107 | 094400 | 845037170 | 4460 | 4470 | 4475 | 4455 | 3636 |
| 582 | 20250107 | 094300 | 828809065 | 4470 | 4460 | 4470 | 4460 | 967 |
| 583 | 20250107 | 094200 | 824494475 | 4460 | 4465 | 4470 | 4450 | 948 |
| 584 | 20250107 | 094100 | 820268090 | 4465 | 4435 | 4465 | 4435 | 5166 |
| 585 | 20250107 | 094000 | 797314540 | 4450 | 4430 | 4450 | 4425 | 3336 |
| 586 | 20250107 | 093900 | 782516045 | 4430 | 4430 | 4430 | 4430 | 1634 |
| 587 | 20250107 | 093800 | 775277425 | 4430 | 4435 | 4440 | 4430 | 400 |
| 588 | 20250107 | 093700 | 773505250 | 4430 | 4430 | 4435 | 4425 | 6406 |
| 589 | 20250107 | 093600 | 745138920 | 4435 | 4440 | 4440 | 4430 | 1524 |
| 590 | 20250107 | 093500 | 738382965 | 4440 | 4440 | 4445 | 4435 | 844 |
| 591 | 20250107 | 093400 | 734635640 | 4445 | 4445 | 4445 | 4440 | 1508 |
| 592 | 20250107 | 093300 | 727936440 | 4445 | 4440 | 4445 | 4440 | 176 |
| 593 | 20250107 | 093200 | 727154970 | 4440 | 4435 | 4445 | 4435 | 533 |
| 594 | 20250107 | 093100 | 724790825 | 4445 | 4440 | 4445 | 4440 | 1517 |
| 595 | 20250107 | 093000 | 718054315 | 4445 | 4445 | 4445 | 4430 | 1758 |
| 596 | 20250107 | 092900 | 710260925 | 4445 | 4445 | 4445 | 4440 | 1308 |
| 597 | 20250107 | 092800 | 704451220 | 4440 | 4425 | 4445 | 4420 | 6414 |
| 598 | 20250107 | 092700 | 676035820 | 4430 | 4440 | 4440 | 4425 | 2101 |
| 599 | 20250107 | 092600 | 666728810 | 4440 | 4450 | 4450 | 4435 | 4946 |
| 600 | 20250107 | 092500 | 644766720 | 4445 | 4455 | 4455 | 4445 | 754 |
| 601 | 20250107 | 092400 | 641412040 | 4450 | 4455 | 4455 | 4450 | 7886 |
| 602 | 20250107 | 092300 | 606317730 | 4455 | 4460 | 4460 | 4450 | 2280 |
| 603 | 20250107 | 092200 | 596168310 | 4460 | 4460 | 4460 | 4450 | 1122 |
| 604 | 20250107 | 092100 | 591171500 | 4460 | 4470 | 4470 | 4445 | 2296 |
| 605 | 20250107 | 092000 | 580950570 | 4470 | 4460 | 4470 | 4450 | 2428 |
| 606 | 20250107 | 091900 | 570121970 | 4460 | 4460 | 4460 | 4440 | 2734 |
| 607 | 20250107 | 091800 | 557959515 | 4445 | 4440 | 4460 | 4440 | 5043 |
| 608 | 20250107 | 091700 | 535538475 | 4440 | 4460 | 4460 | 4440 | 503 |
| 609 | 20250107 | 091600 | 533299510 | 4460 | 4445 | 4460 | 4440 | 686 |
| 610 | 20250107 | 091500 | 530249470 | 4460 | 4460 | 4465 | 4450 | 1834 |
| 611 | 20250107 | 091400 | 522081475 | 4465 | 4470 | 4470 | 4450 | 1884 |
| 612 | 20250107 | 091300 | 513681255 | 4495 | 4490 | 4495 | 4460 | 1517 |
| 613 | 20250107 | 091200 | 506880965 | 4490 | 4480 | 4495 | 4450 | 3136 |
| 614 | 20250107 | 091100 | 492899775 | 4480 | 4455 | 4480 | 4435 | 4674 |
| 615 | 20250107 | 091000 | 472100255 | 4460 | 4465 | 4470 | 4450 | 2016 |
| 616 | 20250107 | 090900 | 463117995 | 4465 | 4430 | 4465 | 4430 | 7900 |
| 617 | 20250107 | 090800 | 428029475 | 4430 | 4455 | 4455 | 4430 | 3681 |
| 618 | 20250107 | 090700 | 411691630 | 4445 | 4435 | 4445 | 4420 | 7680 |
| 619 | 20250107 | 090600 | 377637955 | 4440 | 4460 | 4460 | 4420 | 13966 |
| 620 | 20250107 | 090500 | 315712225 | 4460 | 4455 | 4470 | 4435 | 6725 |
| 621 | 20250107 | 090400 | 285757510 | 4455 | 4470 | 4470 | 4440 | 9678 |
| 622 | 20250107 | 090300 | 242702795 | 4470 | 4450 | 4485 | 4450 | 11449 |
| 623 | 20250107 | 090200 | 191569220 | 4455 | 4485 | 4495 | 4450 | 10780 |
| 624 | 20250107 | 090100 | 143371720 | 4485 | 4475 | 4505 | 4470 | 5216 |
| 625 | 20250107 | 090000 | 120025590 | 4475 | 4540 | 4555 | 4440 | 26579 |