31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 3 | 20250107 | 193100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20250107 | 193000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20250107 | 192900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20250107 | 192800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20250107 | 192700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20250107 | 192600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20250107 | 192500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20250107 | 192400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20250107 | 192300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20250107 | 192200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20250107 | 192100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20250107 | 192000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20250107 | 191900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20250107 | 191800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20250107 | 191700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20250107 | 191600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20250107 | 191500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20250107 | 191400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20250107 | 191300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20250107 | 191200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20250107 | 191100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20250107 | 191000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20250107 | 190900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20250107 | 190800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20250107 | 190700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20250107 | 190600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20250107 | 190500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20250107 | 190400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20250107 | 190300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20250107 | 190200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 33 | 20250107 | 190100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20250107 | 190000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20250107 | 185900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20250107 | 185800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20250107 | 185700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20250107 | 185600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20250107 | 185500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20250107 | 185400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20250107 | 185300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20250107 | 185200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20250107 | 185100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20250107 | 185000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20250107 | 184900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20250107 | 184800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20250107 | 184700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20250107 | 184600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20250107 | 184500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20250107 | 184400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20250107 | 184300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20250107 | 184200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20250107 | 184100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20250107 | 184000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20250107 | 183900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20250107 | 183800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20250107 | 183700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20250107 | 183600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20250107 | 183500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20250107 | 183400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20250107 | 183300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20250107 | 183200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 63 | 20250107 | 183100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20250107 | 183000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20250107 | 182900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20250107 | 182800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20250107 | 182700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20250107 | 182600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20250107 | 182500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20250107 | 182400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20250107 | 182300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20250107 | 182200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20250107 | 182100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20250107 | 182000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20250107 | 181900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20250107 | 181800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20250107 | 181700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20250107 | 181600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20250107 | 181500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20250107 | 181400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20250107 | 181300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20250107 | 181200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20250107 | 181100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20250107 | 181000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20250107 | 180900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20250107 | 180800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20250107 | 180700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20250107 | 180600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20250107 | 180500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20250107 | 180400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20250107 | 180300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20250107 | 180200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 93 | 20250107 | 180100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20250107 | 180000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20250107 | 175900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20250107 | 175800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20250107 | 175700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20250107 | 175600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20250107 | 175500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20250107 | 175400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20250107 | 175300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20250107 | 175200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20250107 | 175100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20250107 | 175000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20250107 | 174900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20250107 | 174800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20250107 | 174700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20250107 | 174600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20250107 | 174500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20250107 | 174400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20250107 | 174300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20250107 | 174200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20250107 | 174100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20250107 | 174000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20250107 | 173900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20250107 | 173800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20250107 | 173700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20250107 | 173600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20250107 | 173500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20250107 | 173400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20250107 | 173300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20250107 | 173200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 123 | 20250107 | 173100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20250107 | 173000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20250107 | 172900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20250107 | 172800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20250107 | 172700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20250107 | 172600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20250107 | 172500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20250107 | 172400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20250107 | 172300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20250107 | 172200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20250107 | 172100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20250107 | 172000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20250107 | 171900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20250107 | 171800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20250107 | 171700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20250107 | 171600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20250107 | 171500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20250107 | 171400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20250107 | 171300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20250107 | 171200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20250107 | 171100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20250107 | 171000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20250107 | 170900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20250107 | 170800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20250107 | 170700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20250107 | 170600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20250107 | 170500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20250107 | 170400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20250107 | 170300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20250107 | 170200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 153 | 20250107 | 170100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20250107 | 170000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20250107 | 165900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20250107 | 165800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20250107 | 165700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20250107 | 165600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20250107 | 165500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20250107 | 165400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20250107 | 165300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20250107 | 165200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20250107 | 165100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20250107 | 165000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20250107 | 164900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20250107 | 164800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20250107 | 164700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20250107 | 164600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20250107 | 164500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20250107 | 164400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20250107 | 164300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20250107 | 164200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20250107 | 164100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20250107 | 164000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20250107 | 163900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20250107 | 163800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20250107 | 163700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20250107 | 163600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20250107 | 163500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20250107 | 163400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20250107 | 163300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20250107 | 163200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 183 | 20250107 | 163100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20250107 | 163000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20250107 | 162900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20250107 | 162800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20250107 | 162700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20250107 | 162600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20250107 | 162500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20250107 | 162400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20250107 | 162300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20250107 | 162200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20250107 | 162100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20250107 | 162000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20250107 | 161900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20250107 | 161800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20250107 | 161700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20250107 | 161600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20250107 | 161500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20250107 | 161400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20250107 | 161300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20250107 | 161200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20250107 | 161100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20250107 | 161000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20250107 | 160900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20250107 | 160800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20250107 | 160700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20250107 | 160600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20250107 | 160500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20250107 | 160400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20250107 | 160300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20250107 | 160200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 213 | 20250107 | 160100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20250107 | 160000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20250107 | 155900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20250107 | 155800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20250107 | 155700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20250107 | 155600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20250107 | 155500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20250107 | 155400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20250107 | 155300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20250107 | 155200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20250107 | 155100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20250107 | 155000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20250107 | 154900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20250107 | 154800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20250107 | 154700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20250107 | 154600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20250107 | 154500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20250107 | 154400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20250107 | 154300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20250107 | 154200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20250107 | 154100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20250107 | 154000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20250107 | 153900 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20250107 | 153800 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20250107 | 153700 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20250107 | 153600 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20250107 | 153500 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20250107 | 153400 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20250107 | 153300 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20250107 | 153200 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 243 | 20250107 | 153100 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20250107 | 153000 | 1757181290 | 2365 | 2365 | 2365 | 2365 | 20275 |
| 245 | 20250107 | 152900 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20250107 | 152800 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20250107 | 152700 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20250107 | 152600 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20250107 | 152500 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20250107 | 152400 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20250107 | 152300 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 252 | 20250107 | 152200 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20250107 | 152100 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 254 | 20250107 | 152000 | 1709230915 | 2370 | 2370 | 2370 | 2370 | 0 |
| 255 | 20250107 | 151900 | 1709230915 | 2370 | 2365 | 2370 | 2365 | 3456 |
| 256 | 20250107 | 151800 | 1701052495 | 2370 | 2365 | 2370 | 2360 | 5281 |
| 257 | 20250107 | 151700 | 1688563480 | 2370 | 2370 | 2370 | 2370 | 4046 |
| 258 | 20250107 | 151600 | 1678974460 | 2370 | 2370 | 2375 | 2370 | 2268 |
| 259 | 20250107 | 151500 | 1673597915 | 2375 | 2365 | 2375 | 2365 | 1179 |
| 260 | 20250107 | 151400 | 1670804145 | 2365 | 2375 | 2375 | 2365 | 4491 |
| 261 | 20250107 | 151300 | 1660155010 | 2380 | 2355 | 2380 | 2355 | 14131 |
| 262 | 20250107 | 151200 | 1626680710 | 2355 | 2345 | 2355 | 2345 | 3104 |
| 263 | 20250107 | 151100 | 1619385225 | 2350 | 2345 | 2355 | 2345 | 3462 |
| 264 | 20250107 | 151000 | 1611252455 | 2345 | 2345 | 2350 | 2345 | 3221 |
| 265 | 20250107 | 150900 | 1603686790 | 2345 | 2350 | 2350 | 2345 | 1494 |
| 266 | 20250107 | 150800 | 1600175940 | 2350 | 2355 | 2355 | 2350 | 1395 |
| 267 | 20250107 | 150700 | 1596897665 | 2355 | 2350 | 2355 | 2350 | 603 |
| 268 | 20250107 | 150600 | 1595480430 | 2350 | 2350 | 2350 | 2350 | 283 |
| 269 | 20250107 | 150500 | 1594815380 | 2350 | 2350 | 2350 | 2345 | 275 |
| 270 | 20250107 | 150400 | 1594169140 | 2350 | 2345 | 2350 | 2345 | 41 |
| 271 | 20250107 | 150300 | 1594072990 | 2350 | 2345 | 2350 | 2345 | 1000 |
| 272 | 20250107 | 150200 | 1591723590 | 2345 | 2345 | 2350 | 2345 | 2546 |
| 273 | 20250107 | 150100 | 1585751440 | 2350 | 2350 | 2350 | 2350 | 20 |
| 274 | 20250107 | 150000 | 1585704440 | 2350 | 2345 | 2350 | 2345 | 1230 |
| 275 | 20250107 | 145900 | 1582815580 | 2345 | 2345 | 2350 | 2345 | 157 |
| 276 | 20250107 | 145800 | 1582447390 | 2345 | 2350 | 2355 | 2345 | 596 |
| 277 | 20250107 | 145700 | 1581046905 | 2350 | 2345 | 2350 | 2345 | 2127 |
| 278 | 20250107 | 145600 | 1576058090 | 2345 | 2345 | 2345 | 2345 | 31 |
| 279 | 20250107 | 145500 | 1575985395 | 2345 | 2345 | 2350 | 2345 | 1301 |
| 280 | 20250107 | 145400 | 1572934500 | 2350 | 2350 | 2350 | 2350 | 1285 |
| 281 | 20250107 | 145300 | 1569914750 | 2350 | 2350 | 2355 | 2350 | 252 |
| 282 | 20250107 | 145200 | 1569322545 | 2345 | 2345 | 2345 | 2345 | 243 |
| 283 | 20250107 | 145100 | 1568752710 | 2350 | 2350 | 2350 | 2350 | 0 |
| 284 | 20250107 | 145000 | 1568752710 | 2350 | 2345 | 2350 | 2345 | 390 |
| 285 | 20250107 | 144900 | 1567836405 | 2350 | 2350 | 2350 | 2350 | 32 |
| 286 | 20250107 | 144800 | 1567761205 | 2350 | 2350 | 2350 | 2350 | 940 |
| 287 | 20250107 | 144700 | 1565552205 | 2350 | 2350 | 2350 | 2350 | 301 |
| 288 | 20250107 | 144600 | 1564844855 | 2355 | 2350 | 2355 | 2350 | 492 |
| 289 | 20250107 | 144500 | 1563688650 | 2355 | 2355 | 2355 | 2355 | 60 |
| 290 | 20250107 | 144400 | 1563547350 | 2355 | 2355 | 2355 | 2355 | 231 |
| 291 | 20250107 | 144300 | 1563003345 | 2355 | 2350 | 2355 | 2350 | 5 |
| 292 | 20250107 | 144200 | 1562991575 | 2350 | 2355 | 2355 | 2350 | 151 |
| 293 | 20250107 | 144100 | 1562635975 | 2355 | 2350 | 2355 | 2350 | 1666 |
| 294 | 20250107 | 144000 | 1558720870 | 2355 | 2355 | 2355 | 2355 | 29 |
| 295 | 20250107 | 143900 | 1558652575 | 2350 | 2355 | 2355 | 2350 | 2 |
| 296 | 20250107 | 143800 | 1558647870 | 2355 | 2355 | 2355 | 2355 | 822 |
| 297 | 20250107 | 143700 | 1556712060 | 2355 | 2365 | 2365 | 2355 | 521 |
| 298 | 20250107 | 143600 | 1555484925 | 2365 | 2360 | 2365 | 2355 | 1321 |
| 299 | 20250107 | 143500 | 1552367355 | 2360 | 2355 | 2360 | 2350 | 1257 |
| 300 | 20250107 | 143400 | 1549404425 | 2350 | 2350 | 2350 | 2350 | 490 |
| 301 | 20250107 | 143300 | 1548252925 | 2350 | 2350 | 2350 | 2350 | 15 |
| 302 | 20250107 | 143200 | 1548217675 | 2355 | 2355 | 2360 | 2340 | 931 |
| 303 | 20250107 | 143100 | 1546036725 | 2355 | 2355 | 2355 | 2355 | 461 |
| 304 | 20250107 | 143000 | 1544951070 | 2350 | 2355 | 2355 | 2350 | 2 |
| 305 | 20250107 | 142900 | 1544946365 | 2345 | 2345 | 2345 | 2345 | 0 |
| 306 | 20250107 | 142800 | 1544946365 | 2345 | 2355 | 2355 | 2345 | 17 |
| 307 | 20250107 | 142700 | 1544906420 | 2350 | 2345 | 2355 | 2345 | 1038 |
| 308 | 20250107 | 142600 | 1542472180 | 2355 | 2355 | 2355 | 2355 | 1 |
| 309 | 20250107 | 142500 | 1542469825 | 2345 | 2345 | 2345 | 2345 | 627 |
| 310 | 20250107 | 142400 | 1540999510 | 2355 | 2355 | 2355 | 2355 | 215 |
| 311 | 20250107 | 142300 | 1540493185 | 2350 | 2350 | 2350 | 2350 | 574 |
| 312 | 20250107 | 142200 | 1539144285 | 2350 | 2350 | 2350 | 2350 | 1 |
| 313 | 20250107 | 142100 | 1539141935 | 2355 | 2355 | 2355 | 2355 | 103 |
| 314 | 20250107 | 142000 | 1538899370 | 2355 | 2355 | 2355 | 2355 | 0 |
| 315 | 20250107 | 141900 | 1538899370 | 2355 | 2355 | 2355 | 2355 | 131 |
| 316 | 20250107 | 141800 | 1538590865 | 2345 | 2350 | 2350 | 2345 | 1125 |
| 317 | 20250107 | 141700 | 1535950105 | 2350 | 2345 | 2350 | 2345 | 1718 |
| 318 | 20250107 | 141600 | 1531921390 | 2345 | 2345 | 2345 | 2345 | 211 |
| 319 | 20250107 | 141500 | 1531426595 | 2350 | 2350 | 2350 | 2350 | 36 |
| 320 | 20250107 | 141400 | 1531341995 | 2340 | 2340 | 2340 | 2340 | 1487 |
| 321 | 20250107 | 141300 | 1527862415 | 2340 | 2345 | 2350 | 2340 | 1017 |
| 322 | 20250107 | 141200 | 1525479875 | 2345 | 2345 | 2345 | 2345 | 1779 |
| 323 | 20250107 | 141100 | 1521308120 | 2345 | 2345 | 2350 | 2345 | 3223 |
| 324 | 20250107 | 141000 | 1513746345 | 2345 | 2350 | 2350 | 2345 | 365 |
| 325 | 20250107 | 140900 | 1512888745 | 2350 | 2350 | 2350 | 2345 | 1350 |
| 326 | 20250107 | 140800 | 1509722370 | 2350 | 2355 | 2355 | 2350 | 352 |
| 327 | 20250107 | 140700 | 1508895160 | 2355 | 2350 | 2355 | 2350 | 6 |
| 328 | 20250107 | 140600 | 1508881050 | 2355 | 2345 | 2355 | 2340 | 2624 |
| 329 | 20250107 | 140500 | 1502733765 | 2350 | 2350 | 2350 | 2350 | 831 |
| 330 | 20250107 | 140400 | 1500780915 | 2350 | 2350 | 2350 | 2350 | 3738 |
| 331 | 20250107 | 140300 | 1491996615 | 2350 | 2355 | 2355 | 2350 | 886 |
| 332 | 20250107 | 140200 | 1489914250 | 2355 | 2355 | 2355 | 2355 | 200 |
| 333 | 20250107 | 140100 | 1489443250 | 2355 | 2355 | 2355 | 2350 | 5172 |
| 334 | 20250107 | 140000 | 1477263220 | 2360 | 2360 | 2365 | 2360 | 379 |
| 335 | 20250107 | 135900 | 1476367440 | 2360 | 2360 | 2360 | 2360 | 44 |
| 336 | 20250107 | 135800 | 1476263600 | 2355 | 2360 | 2360 | 2355 | 300 |
| 337 | 20250107 | 135700 | 1475555610 | 2355 | 2355 | 2355 | 2355 | 1 |
| 338 | 20250107 | 135600 | 1475553255 | 2355 | 2355 | 2355 | 2355 | 500 |
| 339 | 20250107 | 135500 | 1474375755 | 2355 | 2355 | 2355 | 2355 | 87 |
| 340 | 20250107 | 135400 | 1474170870 | 2355 | 2355 | 2355 | 2355 | 10 |
| 341 | 20250107 | 135300 | 1474147320 | 2360 | 2360 | 2360 | 2360 | 305 |
| 342 | 20250107 | 135200 | 1473427520 | 2360 | 2355 | 2360 | 2355 | 522 |
| 343 | 20250107 | 135100 | 1472195815 | 2360 | 2360 | 2360 | 2360 | 30 |
| 344 | 20250107 | 135000 | 1472125015 | 2360 | 2360 | 2360 | 2360 | 65 |
| 345 | 20250107 | 134900 | 1471971615 | 2360 | 2365 | 2365 | 2360 | 1004 |
| 346 | 20250107 | 134800 | 1469597875 | 2365 | 2365 | 2365 | 2360 | 196 |
| 347 | 20250107 | 134700 | 1469134835 | 2365 | 2360 | 2365 | 2360 | 1771 |
| 348 | 20250107 | 134600 | 1464954870 | 2360 | 2360 | 2360 | 2360 | 776 |
| 349 | 20250107 | 134500 | 1463123510 | 2360 | 2360 | 2360 | 2355 | 3902 |
| 350 | 20250107 | 134400 | 1453917550 | 2360 | 2350 | 2360 | 2350 | 3540 |
| 351 | 20250107 | 134300 | 1445580825 | 2355 | 2355 | 2355 | 2355 | 0 |
| 352 | 20250107 | 134200 | 1445580825 | 2355 | 2355 | 2355 | 2355 | 201 |
| 353 | 20250107 | 134100 | 1445107470 | 2355 | 2355 | 2355 | 2355 | 100 |
| 354 | 20250107 | 134000 | 1444871970 | 2355 | 2355 | 2355 | 2355 | 450 |
| 355 | 20250107 | 133900 | 1443812220 | 2355 | 2355 | 2355 | 2355 | 11 |
| 356 | 20250107 | 133800 | 1443786315 | 2350 | 2350 | 2350 | 2350 | 1 |
| 357 | 20250107 | 133700 | 1443783965 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20250107 | 133600 | 1443783965 | 2350 | 2350 | 2350 | 2350 | 100 |
| 359 | 20250107 | 133500 | 1443548965 | 2355 | 2355 | 2355 | 2355 | 124 |
| 360 | 20250107 | 133400 | 1443256945 | 2355 | 2355 | 2355 | 2355 | 24 |
| 361 | 20250107 | 133300 | 1443200425 | 2350 | 2350 | 2350 | 2350 | 43 |
| 362 | 20250107 | 133200 | 1443099375 | 2350 | 2350 | 2350 | 2350 | 1009 |
| 363 | 20250107 | 133100 | 1440728225 | 2355 | 2355 | 2355 | 2355 | 335 |
| 364 | 20250107 | 133000 | 1439939300 | 2360 | 2355 | 2360 | 2355 | 223 |
| 365 | 20250107 | 132900 | 1439414095 | 2355 | 2355 | 2355 | 2355 | 74 |
| 366 | 20250107 | 132800 | 1439239825 | 2360 | 2355 | 2360 | 2355 | 232 |
| 367 | 20250107 | 132700 | 1438693410 | 2360 | 2350 | 2360 | 2350 | 2806 |
| 368 | 20250107 | 132600 | 1432085920 | 2350 | 2350 | 2350 | 2350 | 400 |
| 369 | 20250107 | 132500 | 1431145920 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 370 | 20250107 | 132400 | 1428795920 | 2355 | 2355 | 2355 | 2350 | 1499 |
| 371 | 20250107 | 132300 | 1425268275 | 2355 | 2355 | 2355 | 2350 | 240 |
| 372 | 20250107 | 132200 | 1424703720 | 2350 | 2355 | 2355 | 2350 | 500 |
| 373 | 20250107 | 132100 | 1423527720 | 2355 | 2355 | 2355 | 2350 | 1040 |
| 374 | 20250107 | 132000 | 1421080520 | 2355 | 2355 | 2355 | 2345 | 591 |
| 375 | 20250107 | 131900 | 1419693090 | 2355 | 2355 | 2355 | 2350 | 311 |
| 376 | 20250107 | 131800 | 1418962185 | 2355 | 2355 | 2355 | 2350 | 308 |
| 377 | 20250107 | 131700 | 1418238345 | 2350 | 2350 | 2355 | 2350 | 385 |
| 378 | 20250107 | 131600 | 1417333585 | 2350 | 2350 | 2350 | 2345 | 1653 |
| 379 | 20250107 | 131500 | 1413455380 | 2355 | 2350 | 2355 | 2350 | 4667 |
| 380 | 20250107 | 131400 | 1402487860 | 2350 | 2350 | 2350 | 2350 | 5 |
| 381 | 20250107 | 131300 | 1402476110 | 2345 | 2345 | 2345 | 2345 | 580 |
| 382 | 20250107 | 131200 | 1401116010 | 2345 | 2350 | 2350 | 2340 | 6988 |
| 383 | 20250107 | 131100 | 1384729140 | 2345 | 2345 | 2345 | 2345 | 10 |
| 384 | 20250107 | 131000 | 1384705690 | 2345 | 2355 | 2355 | 2345 | 3010 |
| 385 | 20250107 | 130900 | 1377632085 | 2350 | 2350 | 2350 | 2350 | 2614 |
| 386 | 20250107 | 130800 | 1371489185 | 2350 | 2350 | 2350 | 2350 | 403 |
| 387 | 20250107 | 130700 | 1370542135 | 2345 | 2345 | 2345 | 2345 | 797 |
| 388 | 20250107 | 130600 | 1368673170 | 2345 | 2345 | 2345 | 2345 | 51 |
| 389 | 20250107 | 130500 | 1368553575 | 2350 | 2350 | 2350 | 2350 | 36 |
| 390 | 20250107 | 130400 | 1368468975 | 2350 | 2350 | 2350 | 2350 | 5 |
| 391 | 20250107 | 130300 | 1368457225 | 2350 | 2350 | 2350 | 2350 | 9 |
| 392 | 20250107 | 130200 | 1368436075 | 2350 | 2350 | 2350 | 2345 | 370 |
| 393 | 20250107 | 130100 | 1367567070 | 2350 | 2350 | 2350 | 2350 | 1931 |
| 394 | 20250107 | 130000 | 1363029220 | 2350 | 2345 | 2350 | 2345 | 123 |
| 395 | 20250107 | 125900 | 1362740750 | 2350 | 2350 | 2350 | 2350 | 113 |
| 396 | 20250107 | 125800 | 1362475200 | 2350 | 2345 | 2350 | 2345 | 656 |
| 397 | 20250107 | 125700 | 1360936855 | 2345 | 2345 | 2345 | 2345 | 1717 |
| 398 | 20250107 | 125600 | 1356910490 | 2345 | 2345 | 2345 | 2345 | 272 |
| 399 | 20250107 | 125500 | 1356272650 | 2350 | 2350 | 2350 | 2350 | 0 |
| 400 | 20250107 | 125400 | 1356272650 | 2350 | 2350 | 2350 | 2350 | 39 |
| 401 | 20250107 | 125300 | 1356181000 | 2350 | 2350 | 2350 | 2350 | 0 |
| 402 | 20250107 | 125200 | 1356181000 | 2350 | 2345 | 2350 | 2345 | 3096 |
| 403 | 20250107 | 125100 | 1348920530 | 2345 | 2340 | 2345 | 2340 | 1113 |
| 404 | 20250107 | 125000 | 1346315295 | 2340 | 2340 | 2340 | 2340 | 5467 |
| 405 | 20250107 | 124900 | 1333522515 | 2345 | 2345 | 2345 | 2345 | 196 |
| 406 | 20250107 | 124800 | 1333062895 | 2345 | 2345 | 2345 | 2345 | 266 |
| 407 | 20250107 | 124700 | 1332439125 | 2345 | 2345 | 2345 | 2345 | 103 |
| 408 | 20250107 | 124600 | 1332197590 | 2345 | 2340 | 2345 | 2340 | 52 |
| 409 | 20250107 | 124500 | 1332075900 | 2345 | 2345 | 2345 | 2345 | 1 |
| 410 | 20250107 | 124400 | 1332073555 | 2340 | 2340 | 2340 | 2340 | 2999 |
| 411 | 20250107 | 124300 | 1325055895 | 2345 | 2340 | 2345 | 2340 | 72 |
| 412 | 20250107 | 124200 | 1324887405 | 2340 | 2340 | 2340 | 2340 | 709 |
| 413 | 20250107 | 124100 | 1323228345 | 2340 | 2340 | 2340 | 2340 | 509 |
| 414 | 20250107 | 124000 | 1322037285 | 2335 | 2340 | 2340 | 2335 | 64 |
| 415 | 20250107 | 123900 | 1321887840 | 2330 | 2330 | 2330 | 2330 | 50 |
| 416 | 20250107 | 123800 | 1321771340 | 2330 | 2335 | 2340 | 2330 | 3705 |
| 417 | 20250107 | 123700 | 1313133545 | 2335 | 2335 | 2335 | 2335 | 599 |
| 418 | 20250107 | 123600 | 1311734880 | 2335 | 2330 | 2335 | 2330 | 2756 |
| 419 | 20250107 | 123500 | 1305312900 | 2330 | 2330 | 2330 | 2330 | 677 |
| 420 | 20250107 | 123400 | 1303735490 | 2330 | 2335 | 2335 | 2330 | 38 |
| 421 | 20250107 | 123300 | 1303646775 | 2330 | 2330 | 2335 | 2330 | 11256 |
| 422 | 20250107 | 123200 | 1277419295 | 2330 | 2330 | 2335 | 2330 | 954 |
| 423 | 20250107 | 123100 | 1275195725 | 2330 | 2335 | 2335 | 2330 | 736 |
| 424 | 20250107 | 123000 | 1273479595 | 2340 | 2335 | 2340 | 2330 | 244 |
| 425 | 20250107 | 122900 | 1272909575 | 2335 | 2340 | 2340 | 2335 | 522 |
| 426 | 20250107 | 122800 | 1271690665 | 2330 | 2335 | 2335 | 2330 | 907 |
| 427 | 20250107 | 122700 | 1269574455 | 2335 | 2340 | 2340 | 2335 | 823 |
| 428 | 20250107 | 122600 | 1267652500 | 2340 | 2340 | 2340 | 2340 | 11 |
| 429 | 20250107 | 122500 | 1267626760 | 2340 | 2340 | 2340 | 2340 | 11 |
| 430 | 20250107 | 122400 | 1267601020 | 2340 | 2335 | 2340 | 2335 | 601 |
| 431 | 20250107 | 122300 | 1266196180 | 2335 | 2335 | 2335 | 2335 | 275 |
| 432 | 20250107 | 122200 | 1265554055 | 2340 | 2335 | 2340 | 2335 | 405 |
| 433 | 20250107 | 122100 | 1264606440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 434 | 20250107 | 122000 | 1264606440 | 2335 | 2335 | 2335 | 2335 | 1 |
| 435 | 20250107 | 121900 | 1264604105 | 2340 | 2345 | 2345 | 2340 | 1943 |
| 436 | 20250107 | 121800 | 1260057455 | 2350 | 2350 | 2350 | 2345 | 1282 |
| 437 | 20250107 | 121700 | 1257051060 | 2350 | 2350 | 2350 | 2345 | 326 |
| 438 | 20250107 | 121600 | 1256285965 | 2350 | 2350 | 2350 | 2350 | 253 |
| 439 | 20250107 | 121500 | 1255691415 | 2350 | 2350 | 2350 | 2350 | 100 |
| 440 | 20250107 | 121400 | 1255456415 | 2350 | 2345 | 2350 | 2345 | 306 |
| 441 | 20250107 | 121300 | 1254738750 | 2345 | 2345 | 2345 | 2345 | 30 |
| 442 | 20250107 | 121200 | 1254668400 | 2345 | 2345 | 2345 | 2340 | 302 |
| 443 | 20250107 | 121100 | 1253961210 | 2340 | 2340 | 2340 | 2340 | 101 |
| 444 | 20250107 | 121000 | 1253724870 | 2340 | 2340 | 2340 | 2340 | 116 |
| 445 | 20250107 | 120900 | 1253453430 | 2340 | 2340 | 2340 | 2340 | 483 |
| 446 | 20250107 | 120800 | 1252323210 | 2345 | 2345 | 2345 | 2345 | 3 |
| 447 | 20250107 | 120700 | 1252316175 | 2345 | 2345 | 2345 | 2345 | 2 |
| 448 | 20250107 | 120600 | 1252311485 | 2350 | 2345 | 2350 | 2345 | 9 |
| 449 | 20250107 | 120500 | 1252290375 | 2345 | 2345 | 2345 | 2345 | 50 |
| 450 | 20250107 | 120400 | 1252173125 | 2345 | 2345 | 2345 | 2345 | 13 |
| 451 | 20250107 | 120300 | 1252142640 | 2345 | 2340 | 2345 | 2340 | 674 |
| 452 | 20250107 | 120200 | 1250565470 | 2345 | 2350 | 2350 | 2345 | 1756 |
| 453 | 20250107 | 120100 | 1246447635 | 2355 | 2350 | 2355 | 2350 | 88 |
| 454 | 20250107 | 120000 | 1246240830 | 2355 | 2355 | 2355 | 2350 | 480 |
| 455 | 20250107 | 115900 | 1245112775 | 2350 | 2350 | 2355 | 2350 | 730 |
| 456 | 20250107 | 115800 | 1243396975 | 2350 | 2350 | 2350 | 2350 | 409 |
| 457 | 20250107 | 115700 | 1242435825 | 2345 | 2350 | 2350 | 2345 | 79 |
| 458 | 20250107 | 115600 | 1242250225 | 2350 | 2350 | 2350 | 2350 | 1313 |
| 459 | 20250107 | 115500 | 1239164675 | 2350 | 2345 | 2350 | 2345 | 421 |
| 460 | 20250107 | 115400 | 1238177325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 461 | 20250107 | 115300 | 1238177325 | 2345 | 2350 | 2350 | 2340 | 2565 |
| 462 | 20250107 | 115200 | 1232155365 | 2345 | 2350 | 2350 | 2345 | 1892 |
| 463 | 20250107 | 115100 | 1227709625 | 2350 | 2350 | 2350 | 2350 | 1353 |
| 464 | 20250107 | 115000 | 1224530075 | 2350 | 2350 | 2350 | 2345 | 480 |
| 465 | 20250107 | 114900 | 1223402125 | 2350 | 2350 | 2350 | 2350 | 5025 |
| 466 | 20250107 | 114800 | 1211593375 | 2350 | 2350 | 2350 | 2350 | 4 |
| 467 | 20250107 | 114700 | 1211583975 | 2345 | 2350 | 2350 | 2345 | 1049 |
| 468 | 20250107 | 114600 | 1209124000 | 2350 | 2350 | 2350 | 2350 | 2 |
| 469 | 20250107 | 114500 | 1209119300 | 2345 | 2345 | 2350 | 2345 | 6762 |
| 470 | 20250107 | 114400 | 1193262360 | 2340 | 2340 | 2340 | 2340 | 230 |
| 471 | 20250107 | 114300 | 1192724160 | 2345 | 2345 | 2345 | 2345 | 0 |
| 472 | 20250107 | 114200 | 1192724160 | 2345 | 2340 | 2345 | 2340 | 873 |
| 473 | 20250107 | 114100 | 1190681295 | 2340 | 2340 | 2340 | 2340 | 6 |
| 474 | 20250107 | 114000 | 1190667255 | 2330 | 2335 | 2340 | 2330 | 553 |
| 475 | 20250107 | 113900 | 1189373450 | 2335 | 2335 | 2335 | 2335 | 32 |
| 476 | 20250107 | 113800 | 1189298730 | 2335 | 2335 | 2335 | 2335 | 5 |
| 477 | 20250107 | 113700 | 1189287055 | 2335 | 2335 | 2335 | 2335 | 1976 |
| 478 | 20250107 | 113600 | 1184673095 | 2340 | 2340 | 2340 | 2340 | 17 |
| 479 | 20250107 | 113500 | 1184633315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 480 | 20250107 | 113400 | 1184633315 | 2345 | 2340 | 2345 | 2340 | 1301 |
| 481 | 20250107 | 113300 | 1181588970 | 2340 | 2345 | 2345 | 2340 | 546 |
| 482 | 20250107 | 113200 | 1180308605 | 2345 | 2335 | 2345 | 2335 | 634 |
| 483 | 20250107 | 113100 | 1178826995 | 2345 | 2340 | 2345 | 2335 | 4346 |
| 484 | 20250107 | 113000 | 1168678940 | 2335 | 2335 | 2335 | 2335 | 103 |
| 485 | 20250107 | 112900 | 1168438435 | 2340 | 2340 | 2340 | 2335 | 2229 |
| 486 | 20250107 | 112800 | 1163224365 | 2345 | 2345 | 2345 | 2345 | 18 |
| 487 | 20250107 | 112700 | 1163182155 | 2340 | 2340 | 2345 | 2340 | 2187 |
| 488 | 20250107 | 112600 | 1158064560 | 2335 | 2335 | 2335 | 2335 | 157 |
| 489 | 20250107 | 112500 | 1157697965 | 2335 | 2340 | 2340 | 2335 | 62 |
| 490 | 20250107 | 112400 | 1157553185 | 2340 | 2340 | 2340 | 2340 | 500 |
| 491 | 20250107 | 112300 | 1156383185 | 2340 | 2335 | 2340 | 2330 | 510 |
| 492 | 20250107 | 112200 | 1155192695 | 2340 | 2335 | 2340 | 2335 | 206 |
| 493 | 20250107 | 112100 | 1154711665 | 2335 | 2330 | 2335 | 2330 | 691 |
| 494 | 20250107 | 112000 | 1153098900 | 2330 | 2330 | 2335 | 2325 | 11745 |
| 495 | 20250107 | 111900 | 1125739480 | 2330 | 2330 | 2330 | 2330 | 649 |
| 496 | 20250107 | 111800 | 1124227310 | 2330 | 2330 | 2340 | 2330 | 3410 |
| 497 | 20250107 | 111700 | 1116281910 | 2330 | 2330 | 2330 | 2330 | 304 |
| 498 | 20250107 | 111600 | 1115573590 | 2340 | 2330 | 2340 | 2330 | 301 |
| 499 | 20250107 | 111500 | 1114871520 | 2330 | 2330 | 2340 | 2325 | 7427 |
| 500 | 20250107 | 111400 | 1097571410 | 2330 | 2330 | 2330 | 2330 | 39 |
| 501 | 20250107 | 111300 | 1097480540 | 2340 | 2340 | 2340 | 2330 | 183 |
| 502 | 20250107 | 111200 | 1097054110 | 2340 | 2330 | 2340 | 2330 | 1040 |
| 503 | 20250107 | 111100 | 1094630825 | 2340 | 2335 | 2340 | 2335 | 1217 |
| 504 | 20250107 | 111000 | 1091788940 | 2335 | 2335 | 2340 | 2335 | 11 |
| 505 | 20250107 | 110900 | 1091763250 | 2335 | 2335 | 2340 | 2325 | 810 |
| 506 | 20250107 | 110800 | 1089877805 | 2335 | 2330 | 2340 | 2330 | 671 |
| 507 | 20250107 | 110700 | 1088313275 | 2330 | 2330 | 2335 | 2330 | 1901 |
| 508 | 20250107 | 110600 | 1083883830 | 2330 | 2340 | 2340 | 2330 | 111 |
| 509 | 20250107 | 110500 | 1083624140 | 2340 | 2330 | 2340 | 2325 | 1594 |
| 510 | 20250107 | 110400 | 1079908285 | 2330 | 2335 | 2335 | 2330 | 1230 |
| 511 | 20250107 | 110300 | 1077038505 | 2335 | 2335 | 2340 | 2325 | 7610 |
| 512 | 20250107 | 110200 | 1059333165 | 2335 | 2340 | 2340 | 2335 | 742 |
| 513 | 20250107 | 110100 | 1057600585 | 2340 | 2340 | 2340 | 2340 | 105 |
| 514 | 20250107 | 110000 | 1057354885 | 2330 | 2335 | 2340 | 2330 | 807 |
| 515 | 20250107 | 105900 | 1055470910 | 2340 | 2330 | 2340 | 2330 | 46 |
| 516 | 20250107 | 105800 | 1055363280 | 2340 | 2330 | 2340 | 2330 | 2351 |
| 517 | 20250107 | 105700 | 1049870440 | 2340 | 2340 | 2340 | 2330 | 4327 |
| 518 | 20250107 | 105600 | 1039785390 | 2340 | 2345 | 2345 | 2340 | 1771 |
| 519 | 20250107 | 105500 | 1035641060 | 2340 | 2345 | 2345 | 2340 | 277 |
| 520 | 20250107 | 105400 | 1034992835 | 2340 | 2335 | 2340 | 2335 | 919 |
| 521 | 20250107 | 105300 | 1032845990 | 2335 | 2335 | 2335 | 2335 | 472 |
| 522 | 20250107 | 105200 | 1031743870 | 2335 | 2340 | 2340 | 2335 | 230 |
| 523 | 20250107 | 105100 | 1031206220 | 2335 | 2340 | 2340 | 2335 | 3532 |
| 524 | 20250107 | 105000 | 1022957450 | 2345 | 2335 | 2345 | 2335 | 1247 |
| 525 | 20250107 | 104900 | 1020044655 | 2335 | 2335 | 2340 | 2335 | 140 |
| 526 | 20250107 | 104800 | 1019717750 | 2335 | 2335 | 2340 | 2335 | 13 |
| 527 | 20250107 | 104700 | 1019687390 | 2335 | 2340 | 2340 | 2335 | 2408 |
| 528 | 20250107 | 104600 | 1014057040 | 2350 | 2340 | 2350 | 2340 | 19 |
| 529 | 20250107 | 104500 | 1014012410 | 2340 | 2345 | 2350 | 2340 | 1058 |
| 530 | 20250107 | 104400 | 1011531160 | 2350 | 2350 | 2350 | 2350 | 52 |
| 531 | 20250107 | 104300 | 1011408960 | 2350 | 2340 | 2350 | 2340 | 1594 |
| 532 | 20250107 | 104200 | 1007671935 | 2340 | 2340 | 2340 | 2335 | 1409 |
| 533 | 20250107 | 104100 | 1004375590 | 2345 | 2345 | 2350 | 2345 | 373 |
| 534 | 20250107 | 104000 | 1003500830 | 2350 | 2345 | 2350 | 2345 | 253 |
| 535 | 20250107 | 103900 | 1002906785 | 2345 | 2350 | 2350 | 2345 | 648 |
| 536 | 20250107 | 103800 | 1001386695 | 2345 | 2345 | 2345 | 2340 | 2812 |
| 537 | 20250107 | 103700 | 994800055 | 2345 | 2350 | 2350 | 2345 | 10 |
| 538 | 20250107 | 103600 | 994776565 | 2350 | 2350 | 2350 | 2350 | 0 |
| 539 | 20250107 | 103500 | 994776565 | 2350 | 2340 | 2350 | 2340 | 983 |
| 540 | 20250107 | 103400 | 992476275 | 2345 | 2345 | 2350 | 2345 | 3051 |
| 541 | 20250107 | 103300 | 985321405 | 2340 | 2340 | 2340 | 2340 | 305 |
| 542 | 20250107 | 103200 | 984607705 | 2340 | 2340 | 2340 | 2340 | 793 |
| 543 | 20250107 | 103100 | 982752085 | 2340 | 2340 | 2340 | 2340 | 93 |
| 544 | 20250107 | 103000 | 982534465 | 2340 | 2345 | 2345 | 2340 | 3907 |
| 545 | 20250107 | 102900 | 973387085 | 2345 | 2345 | 2345 | 2345 | 74 |
| 546 | 20250107 | 102800 | 973213555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 547 | 20250107 | 102700 | 973213555 | 2340 | 2345 | 2345 | 2340 | 82 |
| 548 | 20250107 | 102600 | 973021670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 549 | 20250107 | 102500 | 973021670 | 2345 | 2345 | 2345 | 2340 | 1605 |
| 550 | 20250107 | 102400 | 969262820 | 2345 | 2345 | 2345 | 2345 | 1108 |
| 551 | 20250107 | 102300 | 966664560 | 2345 | 2345 | 2350 | 2345 | 1203 |
| 552 | 20250107 | 102200 | 963843375 | 2340 | 2345 | 2345 | 2340 | 857 |
| 553 | 20250107 | 102100 | 961833865 | 2350 | 2345 | 2350 | 2345 | 851 |
| 554 | 20250107 | 102000 | 959838030 | 2340 | 2340 | 2340 | 2340 | 20 |
| 555 | 20250107 | 101900 | 959791230 | 2345 | 2345 | 2345 | 2345 | 477 |
| 556 | 20250107 | 101800 | 958672665 | 2345 | 2345 | 2345 | 2345 | 122 |
| 557 | 20250107 | 101700 | 958386575 | 2350 | 2350 | 2350 | 2350 | 272 |
| 558 | 20250107 | 101600 | 957747375 | 2350 | 2350 | 2350 | 2350 | 299 |
| 559 | 20250107 | 101500 | 957044725 | 2350 | 2350 | 2350 | 2350 | 407 |
| 560 | 20250107 | 101400 | 956088275 | 2340 | 2340 | 2340 | 2340 | 462 |
| 561 | 20250107 | 101300 | 955007195 | 2340 | 2340 | 2350 | 2340 | 176 |
| 562 | 20250107 | 101200 | 954595325 | 2340 | 2335 | 2340 | 2330 | 1818 |
| 563 | 20250107 | 101100 | 950342710 | 2335 | 2330 | 2335 | 2330 | 656 |
| 564 | 20250107 | 101000 | 948814030 | 2330 | 2330 | 2340 | 2330 | 951 |
| 565 | 20250107 | 100900 | 946598000 | 2325 | 2330 | 2330 | 2325 | 8175 |
| 566 | 20250107 | 100800 | 927567825 | 2330 | 2330 | 2335 | 2330 | 1511 |
| 567 | 20250107 | 100700 | 924046695 | 2330 | 2335 | 2335 | 2330 | 270 |
| 568 | 20250107 | 100600 | 923417095 | 2335 | 2345 | 2345 | 2335 | 2601 |
| 569 | 20250107 | 100500 | 917335515 | 2345 | 2340 | 2345 | 2340 | 6038 |
| 570 | 20250107 | 100400 | 903176905 | 2340 | 2330 | 2340 | 2330 | 6688 |
| 571 | 20250107 | 100300 | 887571130 | 2335 | 2335 | 2335 | 2330 | 11118 |
| 572 | 20250107 | 100200 | 861625750 | 2330 | 2335 | 2335 | 2330 | 3325 |
| 573 | 20250107 | 100100 | 853862250 | 2335 | 2335 | 2335 | 2335 | 1166 |
| 574 | 20250107 | 100000 | 851139640 | 2340 | 2340 | 2340 | 2335 | 507 |
| 575 | 20250107 | 095900 | 849954295 | 2340 | 2340 | 2340 | 2335 | 1963 |
| 576 | 20250107 | 095800 | 845364005 | 2340 | 2335 | 2340 | 2335 | 480 |
| 577 | 20250107 | 095700 | 844243085 | 2335 | 2340 | 2340 | 2330 | 7348 |
| 578 | 20250107 | 095600 | 827099395 | 2340 | 2340 | 2340 | 2335 | 71 |
| 579 | 20250107 | 095500 | 826933260 | 2340 | 2345 | 2345 | 2340 | 511 |
| 580 | 20250107 | 095400 | 825736690 | 2345 | 2345 | 2345 | 2340 | 2260 |
| 581 | 20250107 | 095300 | 820439370 | 2350 | 2350 | 2355 | 2350 | 1096 |
| 582 | 20250107 | 095200 | 817863745 | 2345 | 2345 | 2345 | 2340 | 1948 |
| 583 | 20250107 | 095100 | 813301805 | 2350 | 2350 | 2350 | 2350 | 145 |
| 584 | 20250107 | 095000 | 812961055 | 2350 | 2340 | 2350 | 2340 | 670 |
| 585 | 20250107 | 094900 | 811386895 | 2340 | 2340 | 2340 | 2340 | 809 |
| 586 | 20250107 | 094800 | 809493835 | 2340 | 2345 | 2350 | 2340 | 2483 |
| 587 | 20250107 | 094700 | 803683120 | 2350 | 2350 | 2350 | 2350 | 144 |
| 588 | 20250107 | 094600 | 803344720 | 2350 | 2350 | 2350 | 2340 | 4059 |
| 589 | 20250107 | 094500 | 793818980 | 2340 | 2345 | 2345 | 2340 | 489 |
| 590 | 20250107 | 094400 | 792672785 | 2345 | 2350 | 2350 | 2345 | 6094 |
| 591 | 20250107 | 094300 | 778352965 | 2355 | 2360 | 2360 | 2350 | 978 |
| 592 | 20250107 | 094200 | 776050700 | 2360 | 2355 | 2360 | 2350 | 683 |
| 593 | 20250107 | 094100 | 774443205 | 2360 | 2350 | 2360 | 2350 | 2335 |
| 594 | 20250107 | 094000 | 768953105 | 2350 | 2355 | 2360 | 2350 | 1099 |
| 595 | 20250107 | 093900 | 766369520 | 2355 | 2355 | 2355 | 2350 | 648 |
| 596 | 20250107 | 093800 | 764844020 | 2340 | 2355 | 2360 | 2340 | 3229 |
| 597 | 20250107 | 093700 | 757267345 | 2355 | 2360 | 2360 | 2350 | 4397 |
| 598 | 20250107 | 093600 | 746926275 | 2345 | 2330 | 2355 | 2325 | 10796 |
| 599 | 20250107 | 093500 | 721603605 | 2330 | 2340 | 2340 | 2325 | 33961 |
| 600 | 20250107 | 093400 | 642457685 | 2335 | 2340 | 2355 | 2335 | 11621 |
| 601 | 20250107 | 093300 | 615296880 | 2335 | 2340 | 2345 | 2335 | 1668 |
| 602 | 20250107 | 093200 | 611393210 | 2335 | 2340 | 2355 | 2335 | 6250 |
| 603 | 20250107 | 093100 | 596781320 | 2340 | 2345 | 2350 | 2340 | 7407 |
| 604 | 20250107 | 093000 | 579416735 | 2345 | 2355 | 2355 | 2340 | 14042 |
| 605 | 20250107 | 092900 | 546514010 | 2350 | 2365 | 2365 | 2350 | 2120 |
| 606 | 20250107 | 092800 | 541521010 | 2365 | 2355 | 2365 | 2355 | 1885 |
| 607 | 20250107 | 092700 | 537064685 | 2355 | 2370 | 2370 | 2355 | 2798 |
| 608 | 20250107 | 092600 | 530471410 | 2365 | 2370 | 2370 | 2365 | 1387 |
| 609 | 20250107 | 092500 | 527189615 | 2370 | 2365 | 2370 | 2365 | 1236 |
| 610 | 20250107 | 092400 | 524266455 | 2370 | 2365 | 2370 | 2360 | 2735 |
| 611 | 20250107 | 092300 | 517798455 | 2365 | 2370 | 2370 | 2360 | 2485 |
| 612 | 20250107 | 092200 | 511919225 | 2370 | 2355 | 2370 | 2355 | 5477 |
| 613 | 20250107 | 092100 | 498986845 | 2360 | 2360 | 2365 | 2350 | 2066 |
| 614 | 20250107 | 092000 | 494125440 | 2350 | 2345 | 2360 | 2345 | 3353 |
| 615 | 20250107 | 091900 | 486235745 | 2345 | 2355 | 2360 | 2345 | 4438 |
| 616 | 20250107 | 091800 | 475800580 | 2345 | 2345 | 2355 | 2340 | 8180 |
| 617 | 20250107 | 091700 | 456596445 | 2350 | 2360 | 2365 | 2330 | 40504 |
| 618 | 20250107 | 091600 | 361670385 | 2360 | 2365 | 2375 | 2360 | 6780 |
| 619 | 20250107 | 091500 | 345669045 | 2360 | 2370 | 2375 | 2360 | 8971 |
| 620 | 20250107 | 091400 | 324430805 | 2360 | 2370 | 2375 | 2360 | 9823 |
| 621 | 20250107 | 091300 | 301180380 | 2375 | 2375 | 2395 | 2370 | 8037 |
| 622 | 20250107 | 091200 | 282069065 | 2370 | 2365 | 2375 | 2360 | 10825 |
| 623 | 20250107 | 091100 | 256424710 | 2365 | 2365 | 2375 | 2365 | 1271 |
| 624 | 20250107 | 091000 | 253417640 | 2365 | 2350 | 2365 | 2350 | 3383 |
| 625 | 20250107 | 090900 | 245451550 | 2350 | 2370 | 2370 | 2350 | 18366 |
| 626 | 20250107 | 090800 | 202172540 | 2375 | 2390 | 2395 | 2365 | 27458 |
| 627 | 20250107 | 090700 | 136833305 | 2390 | 2400 | 2405 | 2390 | 4290 |
| 628 | 20250107 | 090600 | 126544190 | 2400 | 2390 | 2405 | 2390 | 5873 |
| 629 | 20250107 | 090500 | 112465170 | 2390 | 2395 | 2395 | 2385 | 7295 |
| 630 | 20250107 | 090400 | 95027890 | 2395 | 2400 | 2410 | 2395 | 3699 |
| 631 | 20250107 | 090300 | 86136340 | 2400 | 2410 | 2410 | 2395 | 5414 |
| 632 | 20250107 | 090200 | 73147920 | 2415 | 2400 | 2415 | 2395 | 2041 |
| 633 | 20250107 | 090100 | 68238485 | 2400 | 2405 | 2410 | 2395 | 10628 |
| 634 | 20250107 | 090000 | 42727955 | 2405 | 2400 | 2420 | 2400 | 14766 |