31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 3 | 20250108 | 193100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20250108 | 193000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20250108 | 192900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20250108 | 192800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20250108 | 192700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20250108 | 192600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20250108 | 192500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20250108 | 192400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20250108 | 192300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20250108 | 192200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20250108 | 192100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20250108 | 192000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20250108 | 191900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20250108 | 191800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20250108 | 191700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20250108 | 191600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20250108 | 191500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20250108 | 191400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20250108 | 191300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20250108 | 191200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20250108 | 191100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20250108 | 191000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20250108 | 190900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20250108 | 190800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20250108 | 190700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20250108 | 190600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20250108 | 190500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20250108 | 190400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20250108 | 190300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20250108 | 190200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 33 | 20250108 | 190100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20250108 | 190000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20250108 | 185900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20250108 | 185800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20250108 | 185700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20250108 | 185600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20250108 | 185500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20250108 | 185400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20250108 | 185300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20250108 | 185200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20250108 | 185100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20250108 | 185000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20250108 | 184900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20250108 | 184800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20250108 | 184700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20250108 | 184600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20250108 | 184500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20250108 | 184400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20250108 | 184300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20250108 | 184200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20250108 | 184100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20250108 | 184000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20250108 | 183900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20250108 | 183800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20250108 | 183700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20250108 | 183600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20250108 | 183500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20250108 | 183400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20250108 | 183300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20250108 | 183200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 63 | 20250108 | 183100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20250108 | 183000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20250108 | 182900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20250108 | 182800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20250108 | 182700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20250108 | 182600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20250108 | 182500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20250108 | 182400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20250108 | 182300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20250108 | 182200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20250108 | 182100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20250108 | 182000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20250108 | 181900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20250108 | 181800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20250108 | 181700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20250108 | 181600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20250108 | 181500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20250108 | 181400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20250108 | 181300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20250108 | 181200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20250108 | 181100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20250108 | 181000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20250108 | 180900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20250108 | 180800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20250108 | 180700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20250108 | 180600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20250108 | 180500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20250108 | 180400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20250108 | 180300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20250108 | 180200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 93 | 20250108 | 180100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20250108 | 180000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20250108 | 175900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20250108 | 175800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20250108 | 175700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20250108 | 175600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20250108 | 175500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20250108 | 175400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20250108 | 175300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20250108 | 175200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20250108 | 175100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20250108 | 175000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20250108 | 174900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20250108 | 174800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20250108 | 174700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20250108 | 174600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20250108 | 174500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20250108 | 174400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20250108 | 174300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20250108 | 174200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20250108 | 174100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20250108 | 174000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20250108 | 173900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20250108 | 173800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20250108 | 173700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20250108 | 173600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20250108 | 173500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20250108 | 173400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20250108 | 173300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20250108 | 173200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 123 | 20250108 | 173100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20250108 | 173000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20250108 | 172900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20250108 | 172800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20250108 | 172700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20250108 | 172600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20250108 | 172500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20250108 | 172400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20250108 | 172300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20250108 | 172200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20250108 | 172100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20250108 | 172000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20250108 | 171900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20250108 | 171800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20250108 | 171700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20250108 | 171600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20250108 | 171500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20250108 | 171400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20250108 | 171300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20250108 | 171200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20250108 | 171100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20250108 | 171000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20250108 | 170900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20250108 | 170800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20250108 | 170700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20250108 | 170600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20250108 | 170500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20250108 | 170400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20250108 | 170300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20250108 | 170200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 153 | 20250108 | 170100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20250108 | 170000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20250108 | 165900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20250108 | 165800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20250108 | 165700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20250108 | 165600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20250108 | 165500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20250108 | 165400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20250108 | 165300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20250108 | 165200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20250108 | 165100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20250108 | 165000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20250108 | 164900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20250108 | 164800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20250108 | 164700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20250108 | 164600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20250108 | 164500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20250108 | 164400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20250108 | 164300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20250108 | 164200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20250108 | 164100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20250108 | 164000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20250108 | 163900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20250108 | 163800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20250108 | 163700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20250108 | 163600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20250108 | 163500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20250108 | 163400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20250108 | 163300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20250108 | 163200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 183 | 20250108 | 163100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20250108 | 163000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20250108 | 162900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20250108 | 162800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20250108 | 162700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20250108 | 162600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20250108 | 162500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20250108 | 162400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20250108 | 162300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20250108 | 162200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20250108 | 162100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20250108 | 162000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20250108 | 161900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20250108 | 161800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20250108 | 161700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20250108 | 161600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20250108 | 161500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20250108 | 161400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20250108 | 161300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20250108 | 161200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20250108 | 161100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20250108 | 161000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20250108 | 160900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20250108 | 160800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20250108 | 160700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20250108 | 160600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20250108 | 160500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20250108 | 160400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20250108 | 160300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20250108 | 160200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 213 | 20250108 | 160100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20250108 | 160000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20250108 | 155900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20250108 | 155800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20250108 | 155700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20250108 | 155600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20250108 | 155500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20250108 | 155400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20250108 | 155300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20250108 | 155200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20250108 | 155100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20250108 | 155000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 225 | 20250108 | 154900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20250108 | 154800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 227 | 20250108 | 154700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20250108 | 154600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 229 | 20250108 | 154500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 230 | 20250108 | 154400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 231 | 20250108 | 154300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 232 | 20250108 | 154200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 233 | 20250108 | 154100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 234 | 20250108 | 154000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 235 | 20250108 | 153900 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 236 | 20250108 | 153800 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 237 | 20250108 | 153700 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 238 | 20250108 | 153600 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 239 | 20250108 | 153500 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 240 | 20250108 | 153400 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 241 | 20250108 | 153300 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20250108 | 153200 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 243 | 20250108 | 153100 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 244 | 20250108 | 153000 | 1263605950 | 2340 | 2340 | 2340 | 2340 | 9614 |
| 245 | 20250108 | 152900 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 246 | 20250108 | 152800 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 247 | 20250108 | 152700 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 248 | 20250108 | 152600 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 249 | 20250108 | 152500 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 250 | 20250108 | 152400 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 251 | 20250108 | 152300 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 252 | 20250108 | 152200 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 253 | 20250108 | 152100 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 254 | 20250108 | 152000 | 1241109190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 255 | 20250108 | 151900 | 1241109190 | 2330 | 2340 | 2340 | 2330 | 2826 |
| 256 | 20250108 | 151800 | 1234509285 | 2345 | 2345 | 2345 | 2345 | 657 |
| 257 | 20250108 | 151700 | 1232968620 | 2340 | 2335 | 2340 | 2335 | 3982 |
| 258 | 20250108 | 151600 | 1223658580 | 2335 | 2335 | 2340 | 2330 | 1335 |
| 259 | 20250108 | 151500 | 1220541100 | 2335 | 2335 | 2335 | 2335 | 2774 |
| 260 | 20250108 | 151400 | 1214063810 | 2335 | 2335 | 2340 | 2335 | 1622 |
| 261 | 20250108 | 151300 | 1210276430 | 2335 | 2330 | 2335 | 2330 | 2713 |
| 262 | 20250108 | 151200 | 1203941800 | 2330 | 2335 | 2335 | 2320 | 364 |
| 263 | 20250108 | 151100 | 1203096200 | 2320 | 2330 | 2330 | 2320 | 2051 |
| 264 | 20250108 | 151000 | 1198335450 | 2330 | 2330 | 2335 | 2320 | 4433 |
| 265 | 20250108 | 150900 | 1188043275 | 2335 | 2330 | 2335 | 2330 | 1001 |
| 266 | 20250108 | 150800 | 1185705945 | 2325 | 2335 | 2335 | 2325 | 4 |
| 267 | 20250108 | 150700 | 1185696635 | 2335 | 2335 | 2335 | 2325 | 4072 |
| 268 | 20250108 | 150600 | 1176218205 | 2330 | 2330 | 2330 | 2330 | 441 |
| 269 | 20250108 | 150500 | 1175190675 | 2330 | 2325 | 2335 | 2325 | 2742 |
| 270 | 20250108 | 150400 | 1168814120 | 2325 | 2325 | 2325 | 2325 | 426 |
| 271 | 20250108 | 150300 | 1167823670 | 2330 | 2330 | 2330 | 2330 | 1904 |
| 272 | 20250108 | 150200 | 1163387350 | 2320 | 2335 | 2335 | 2320 | 21854 |
| 273 | 20250108 | 150100 | 1112569330 | 2335 | 2335 | 2335 | 2335 | 2115 |
| 274 | 20250108 | 150000 | 1107630805 | 2330 | 2330 | 2330 | 2330 | 42 |
| 275 | 20250108 | 145900 | 1107532945 | 2330 | 2335 | 2335 | 2330 | 19 |
| 276 | 20250108 | 145800 | 1107488585 | 2330 | 2330 | 2330 | 2330 | 387 |
| 277 | 20250108 | 145700 | 1106586875 | 2330 | 2335 | 2335 | 2330 | 925 |
| 278 | 20250108 | 145600 | 1104427010 | 2335 | 2335 | 2335 | 2335 | 277 |
| 279 | 20250108 | 145500 | 1103780215 | 2335 | 2340 | 2340 | 2335 | 1942 |
| 280 | 20250108 | 145400 | 1099245620 | 2335 | 2330 | 2335 | 2330 | 2000 |
| 281 | 20250108 | 145300 | 1094575625 | 2335 | 2335 | 2335 | 2335 | 100 |
| 282 | 20250108 | 145200 | 1094342125 | 2335 | 2330 | 2335 | 2330 | 1082 |
| 283 | 20250108 | 145100 | 1091821060 | 2335 | 2335 | 2335 | 2335 | 1 |
| 284 | 20250108 | 145000 | 1091818725 | 2335 | 2330 | 2335 | 2330 | 3951 |
| 285 | 20250108 | 144900 | 1082608040 | 2335 | 2335 | 2335 | 2330 | 354 |
| 286 | 20250108 | 144800 | 1081782450 | 2335 | 2335 | 2335 | 2335 | 280 |
| 287 | 20250108 | 144700 | 1081128650 | 2335 | 2330 | 2335 | 2330 | 199 |
| 288 | 20250108 | 144600 | 1080664905 | 2330 | 2335 | 2335 | 2330 | 363 |
| 289 | 20250108 | 144500 | 1079818280 | 2335 | 2335 | 2335 | 2335 | 63 |
| 290 | 20250108 | 144400 | 1079671175 | 2335 | 2335 | 2335 | 2335 | 324 |
| 291 | 20250108 | 144300 | 1078914635 | 2335 | 2335 | 2335 | 2335 | 78 |
| 292 | 20250108 | 144200 | 1078732505 | 2335 | 2330 | 2335 | 2330 | 95 |
| 293 | 20250108 | 144100 | 1078511045 | 2330 | 2330 | 2330 | 2330 | 0 |
| 294 | 20250108 | 144000 | 1078511045 | 2330 | 2330 | 2330 | 2330 | 198 |
| 295 | 20250108 | 143900 | 1078049705 | 2330 | 2330 | 2330 | 2330 | 921 |
| 296 | 20250108 | 143800 | 1075903775 | 2330 | 2335 | 2340 | 2330 | 249 |
| 297 | 20250108 | 143700 | 1075322700 | 2335 | 2340 | 2340 | 2335 | 957 |
| 298 | 20250108 | 143600 | 1073088080 | 2340 | 2340 | 2340 | 2340 | 1056 |
| 299 | 20250108 | 143500 | 1070617040 | 2335 | 2335 | 2335 | 2335 | 4189 |
| 300 | 20250108 | 143400 | 1060835725 | 2335 | 2340 | 2340 | 2335 | 612 |
| 301 | 20250108 | 143300 | 1059404745 | 2340 | 2340 | 2340 | 2340 | 50 |
| 302 | 20250108 | 143200 | 1059287745 | 2340 | 2340 | 2340 | 2340 | 0 |
| 303 | 20250108 | 143100 | 1059287745 | 2340 | 2340 | 2340 | 2340 | 525 |
| 304 | 20250108 | 143000 | 1058059245 | 2340 | 2330 | 2340 | 2330 | 360 |
| 305 | 20250108 | 142900 | 1057216855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 306 | 20250108 | 142800 | 1057216855 | 2330 | 2335 | 2335 | 2330 | 6 |
| 307 | 20250108 | 142700 | 1057202850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 308 | 20250108 | 142600 | 1057202850 | 2335 | 2335 | 2335 | 2335 | 80 |
| 309 | 20250108 | 142500 | 1057016050 | 2330 | 2330 | 2330 | 2330 | 89 |
| 310 | 20250108 | 142400 | 1056808680 | 2330 | 2335 | 2335 | 2330 | 823 |
| 311 | 20250108 | 142300 | 1054891040 | 2335 | 2335 | 2335 | 2335 | 2 |
| 312 | 20250108 | 142200 | 1054886370 | 2335 | 2335 | 2335 | 2335 | 2480 |
| 313 | 20250108 | 142100 | 1049095570 | 2340 | 2335 | 2340 | 2335 | 532 |
| 314 | 20250108 | 142000 | 1047853190 | 2340 | 2340 | 2340 | 2340 | 28 |
| 315 | 20250108 | 141900 | 1047787670 | 2335 | 2335 | 2335 | 2335 | 0 |
| 316 | 20250108 | 141800 | 1047787670 | 2335 | 2335 | 2335 | 2335 | 243 |
| 317 | 20250108 | 141700 | 1047220265 | 2335 | 2335 | 2335 | 2335 | 1700 |
| 318 | 20250108 | 141600 | 1043250765 | 2330 | 2330 | 2330 | 2330 | 0 |
| 319 | 20250108 | 141500 | 1043250765 | 2330 | 2335 | 2335 | 2330 | 496 |
| 320 | 20250108 | 141400 | 1042094860 | 2340 | 2340 | 2340 | 2340 | 43 |
| 321 | 20250108 | 141300 | 1041994240 | 2340 | 2340 | 2340 | 2340 | 0 |
| 322 | 20250108 | 141200 | 1041994240 | 2340 | 2340 | 2340 | 2340 | 0 |
| 323 | 20250108 | 141100 | 1041994240 | 2340 | 2335 | 2340 | 2335 | 103 |
| 324 | 20250108 | 141000 | 1041753730 | 2335 | 2340 | 2340 | 2335 | 25 |
| 325 | 20250108 | 140900 | 1041695255 | 2340 | 2335 | 2340 | 2335 | 1000 |
| 326 | 20250108 | 140800 | 1039357485 | 2335 | 2340 | 2340 | 2335 | 31 |
| 327 | 20250108 | 140700 | 1039285095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 328 | 20250108 | 140600 | 1039285095 | 2340 | 2335 | 2340 | 2335 | 1049 |
| 329 | 20250108 | 140500 | 1036835035 | 2335 | 2335 | 2335 | 2335 | 80 |
| 330 | 20250108 | 140400 | 1036648235 | 2330 | 2330 | 2330 | 2330 | 23 |
| 331 | 20250108 | 140300 | 1036594645 | 2330 | 2335 | 2335 | 2330 | 151 |
| 332 | 20250108 | 140200 | 1036242665 | 2340 | 2340 | 2340 | 2340 | 0 |
| 333 | 20250108 | 140100 | 1036242665 | 2340 | 2340 | 2340 | 2340 | 0 |
| 334 | 20250108 | 140000 | 1036242665 | 2340 | 2340 | 2340 | 2340 | 5 |
| 335 | 20250108 | 135900 | 1036230965 | 2340 | 2340 | 2340 | 2340 | 136 |
| 336 | 20250108 | 135800 | 1035912725 | 2340 | 2340 | 2340 | 2340 | 42 |
| 337 | 20250108 | 135700 | 1035814445 | 2335 | 2335 | 2335 | 2335 | 5521 |
| 338 | 20250108 | 135600 | 1022922910 | 2335 | 2335 | 2335 | 2325 | 182 |
| 339 | 20250108 | 135500 | 1022499180 | 2335 | 2330 | 2335 | 2330 | 362 |
| 340 | 20250108 | 135400 | 1021655715 | 2335 | 2330 | 2335 | 2330 | 301 |
| 341 | 20250108 | 135300 | 1020954145 | 2330 | 2330 | 2330 | 2330 | 120 |
| 342 | 20250108 | 135200 | 1020674545 | 2330 | 2330 | 2330 | 2330 | 56 |
| 343 | 20250108 | 135100 | 1020544065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 344 | 20250108 | 135000 | 1020544065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 345 | 20250108 | 134900 | 1020544065 | 2330 | 2330 | 2330 | 2330 | 2 |
| 346 | 20250108 | 134800 | 1020539405 | 2325 | 2325 | 2325 | 2320 | 200 |
| 347 | 20250108 | 134700 | 1020074905 | 2330 | 2325 | 2330 | 2320 | 1775 |
| 348 | 20250108 | 134600 | 1015954740 | 2330 | 2330 | 2330 | 2330 | 10 |
| 349 | 20250108 | 134500 | 1015931440 | 2330 | 2330 | 2330 | 2330 | 13 |
| 350 | 20250108 | 134400 | 1015901150 | 2325 | 2325 | 2325 | 2325 | 2130 |
| 351 | 20250108 | 134300 | 1010948900 | 2330 | 2330 | 2330 | 2330 | 1 |
| 352 | 20250108 | 134200 | 1010946570 | 2330 | 2335 | 2335 | 2330 | 494 |
| 353 | 20250108 | 134100 | 1009793765 | 2330 | 2335 | 2335 | 2330 | 123 |
| 354 | 20250108 | 134000 | 1009506675 | 2335 | 2335 | 2335 | 2335 | 2001 |
| 355 | 20250108 | 133900 | 1004834340 | 2325 | 2325 | 2325 | 2325 | 101 |
| 356 | 20250108 | 133800 | 1004599515 | 2325 | 2330 | 2330 | 2325 | 3386 |
| 357 | 20250108 | 133700 | 996725600 | 2330 | 2330 | 2330 | 2330 | 4685 |
| 358 | 20250108 | 133600 | 985809550 | 2335 | 2330 | 2335 | 2330 | 286 |
| 359 | 20250108 | 133500 | 985142170 | 2335 | 2335 | 2335 | 2335 | 52 |
| 360 | 20250108 | 133400 | 985020750 | 2335 | 2330 | 2335 | 2330 | 6243 |
| 361 | 20250108 | 133300 | 970474555 | 2335 | 2335 | 2335 | 2335 | 112 |
| 362 | 20250108 | 133200 | 970213035 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20250108 | 133100 | 970213035 | 2335 | 2335 | 2335 | 2335 | 1 |
| 364 | 20250108 | 133000 | 970210700 | 2335 | 2335 | 2335 | 2335 | 10 |
| 365 | 20250108 | 132900 | 970187350 | 2340 | 2340 | 2340 | 2340 | 160 |
| 366 | 20250108 | 132800 | 969812950 | 2335 | 2340 | 2340 | 2335 | 325 |
| 367 | 20250108 | 132700 | 969053925 | 2340 | 2340 | 2340 | 2340 | 592 |
| 368 | 20250108 | 132600 | 967668645 | 2340 | 2340 | 2340 | 2340 | 1711 |
| 369 | 20250108 | 132500 | 963664905 | 2340 | 2340 | 2340 | 2340 | 11 |
| 370 | 20250108 | 132400 | 963639165 | 2340 | 2340 | 2340 | 2340 | 23 |
| 371 | 20250108 | 132300 | 963585345 | 2330 | 2340 | 2340 | 2330 | 333 |
| 372 | 20250108 | 132200 | 962809125 | 2330 | 2330 | 2330 | 2330 | 1010 |
| 373 | 20250108 | 132100 | 960455825 | 2330 | 2330 | 2330 | 2330 | 959 |
| 374 | 20250108 | 132000 | 958221355 | 2330 | 2330 | 2330 | 2330 | 210 |
| 375 | 20250108 | 131900 | 957732055 | 2330 | 2330 | 2330 | 2330 | 2594 |
| 376 | 20250108 | 131800 | 951688035 | 2330 | 2330 | 2330 | 2330 | 180 |
| 377 | 20250108 | 131700 | 951268635 | 2335 | 2335 | 2335 | 2335 | 3061 |
| 378 | 20250108 | 131600 | 944121200 | 2340 | 2340 | 2340 | 2340 | 1 |
| 379 | 20250108 | 131500 | 944118860 | 2345 | 2345 | 2345 | 2335 | 478 |
| 380 | 20250108 | 131400 | 943002710 | 2335 | 2335 | 2345 | 2335 | 3889 |
| 381 | 20250108 | 131300 | 933906505 | 2335 | 2335 | 2340 | 2335 | 604 |
| 382 | 20250108 | 131200 | 932495610 | 2340 | 2335 | 2340 | 2335 | 478 |
| 383 | 20250108 | 131100 | 931377340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 384 | 20250108 | 131000 | 931377340 | 2345 | 2345 | 2345 | 2345 | 238 |
| 385 | 20250108 | 130900 | 930819230 | 2345 | 2340 | 2345 | 2335 | 121 |
| 386 | 20250108 | 130800 | 930536670 | 2335 | 2335 | 2335 | 2335 | 0 |
| 387 | 20250108 | 130700 | 930536670 | 2335 | 2335 | 2335 | 2335 | 588 |
| 388 | 20250108 | 130600 | 929163690 | 2335 | 2335 | 2335 | 2335 | 324 |
| 389 | 20250108 | 130500 | 928407150 | 2335 | 2335 | 2335 | 2335 | 120 |
| 390 | 20250108 | 130400 | 928126950 | 2330 | 2330 | 2330 | 2330 | 1 |
| 391 | 20250108 | 130300 | 928124620 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20250108 | 130200 | 928124620 | 2330 | 2340 | 2340 | 2330 | 20 |
| 393 | 20250108 | 130100 | 928077920 | 2340 | 2340 | 2340 | 2340 | 1600 |
| 394 | 20250108 | 130000 | 924333920 | 2340 | 2340 | 2340 | 2340 | 5 |
| 395 | 20250108 | 125900 | 924322220 | 2335 | 2330 | 2335 | 2330 | 394 |
| 396 | 20250108 | 125800 | 923403675 | 2330 | 2330 | 2330 | 2330 | 2074 |
| 397 | 20250108 | 125700 | 918571255 | 2340 | 2340 | 2340 | 2340 | 58 |
| 398 | 20250108 | 125600 | 918435535 | 2335 | 2340 | 2340 | 2335 | 153 |
| 399 | 20250108 | 125500 | 918078080 | 2340 | 2340 | 2340 | 2340 | 18 |
| 400 | 20250108 | 125400 | 918035960 | 2335 | 2335 | 2335 | 2330 | 2314 |
| 401 | 20250108 | 125300 | 912642795 | 2335 | 2330 | 2335 | 2330 | 380 |
| 402 | 20250108 | 125200 | 911757210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 403 | 20250108 | 125100 | 911757210 | 2330 | 2330 | 2330 | 2330 | 50 |
| 404 | 20250108 | 125000 | 911640710 | 2330 | 2330 | 2330 | 2330 | 253 |
| 405 | 20250108 | 124900 | 911051220 | 2335 | 2335 | 2335 | 2335 | 660 |
| 406 | 20250108 | 124800 | 909510120 | 2340 | 2340 | 2340 | 2340 | 2 |
| 407 | 20250108 | 124700 | 909505440 | 2330 | 2330 | 2330 | 2330 | 277 |
| 408 | 20250108 | 124600 | 908860030 | 2330 | 2330 | 2330 | 2330 | 21 |
| 409 | 20250108 | 124500 | 908811100 | 2330 | 2335 | 2335 | 2330 | 1600 |
| 410 | 20250108 | 124400 | 905082085 | 2335 | 2335 | 2335 | 2330 | 1854 |
| 411 | 20250108 | 124300 | 900755180 | 2335 | 2340 | 2340 | 2335 | 1318 |
| 412 | 20250108 | 124200 | 897677625 | 2340 | 2345 | 2345 | 2340 | 318 |
| 413 | 20250108 | 124100 | 896933495 | 2345 | 2345 | 2345 | 2340 | 23 |
| 414 | 20250108 | 124000 | 896879660 | 2340 | 2340 | 2340 | 2340 | 443 |
| 415 | 20250108 | 123900 | 895843040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 416 | 20250108 | 123800 | 895843040 | 2345 | 2345 | 2345 | 2345 | 1 |
| 417 | 20250108 | 123700 | 895840695 | 2335 | 2340 | 2340 | 2335 | 260 |
| 418 | 20250108 | 123600 | 895233575 | 2345 | 2345 | 2345 | 2345 | 1 |
| 419 | 20250108 | 123500 | 895231230 | 2345 | 2335 | 2345 | 2335 | 1002 |
| 420 | 20250108 | 123400 | 892891550 | 2340 | 2340 | 2340 | 2340 | 17 |
| 421 | 20250108 | 123300 | 892851770 | 2345 | 2340 | 2350 | 2335 | 6217 |
| 422 | 20250108 | 123200 | 878320645 | 2345 | 2345 | 2345 | 2345 | 1200 |
| 423 | 20250108 | 123100 | 875506645 | 2345 | 2350 | 2350 | 2345 | 21 |
| 424 | 20250108 | 123000 | 875457300 | 2350 | 2350 | 2350 | 2350 | 2 |
| 425 | 20250108 | 122900 | 875452600 | 2350 | 2345 | 2355 | 2345 | 291 |
| 426 | 20250108 | 122800 | 874770190 | 2345 | 2345 | 2355 | 2345 | 1457 |
| 427 | 20250108 | 122700 | 871353515 | 2355 | 2355 | 2355 | 2355 | 0 |
| 428 | 20250108 | 122600 | 871353515 | 2355 | 2350 | 2355 | 2350 | 1322 |
| 429 | 20250108 | 122500 | 868246805 | 2350 | 2355 | 2355 | 2350 | 191 |
| 430 | 20250108 | 122400 | 867797940 | 2355 | 2345 | 2355 | 2345 | 7 |
| 431 | 20250108 | 122300 | 867781485 | 2355 | 2355 | 2355 | 2345 | 4 |
| 432 | 20250108 | 122200 | 867772075 | 2345 | 2355 | 2355 | 2345 | 1914 |
| 433 | 20250108 | 122100 | 863282695 | 2355 | 2355 | 2355 | 2355 | 38 |
| 434 | 20250108 | 122000 | 863193205 | 2355 | 2355 | 2355 | 2355 | 47 |
| 435 | 20250108 | 121900 | 863082520 | 2350 | 2350 | 2350 | 2350 | 526 |
| 436 | 20250108 | 121800 | 861846420 | 2355 | 2350 | 2355 | 2350 | 1425 |
| 437 | 20250108 | 121700 | 858497660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 438 | 20250108 | 121600 | 858497660 | 2350 | 2355 | 2355 | 2350 | 8 |
| 439 | 20250108 | 121500 | 858478825 | 2350 | 2355 | 2355 | 2350 | 2 |
| 440 | 20250108 | 121400 | 858474120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 441 | 20250108 | 121300 | 858474120 | 2350 | 2350 | 2350 | 2350 | 1 |
| 442 | 20250108 | 121200 | 858471770 | 2345 | 2355 | 2355 | 2345 | 4157 |
| 443 | 20250108 | 121100 | 848682640 | 2360 | 2360 | 2360 | 2355 | 1480 |
| 444 | 20250108 | 121000 | 845189845 | 2360 | 2360 | 2360 | 2360 | 1471 |
| 445 | 20250108 | 120900 | 841718285 | 2360 | 2360 | 2360 | 2355 | 425 |
| 446 | 20250108 | 120800 | 840715290 | 2360 | 2360 | 2360 | 2360 | 1196 |
| 447 | 20250108 | 120700 | 837892730 | 2360 | 2355 | 2360 | 2355 | 1996 |
| 448 | 20250108 | 120600 | 833192140 | 2355 | 2355 | 2355 | 2355 | 112 |
| 449 | 20250108 | 120500 | 832928380 | 2360 | 2355 | 2360 | 2355 | 264 |
| 450 | 20250108 | 120400 | 832305590 | 2355 | 2360 | 2360 | 2355 | 127 |
| 451 | 20250108 | 120300 | 832005900 | 2355 | 2355 | 2355 | 2355 | 30 |
| 452 | 20250108 | 120200 | 831935250 | 2355 | 2340 | 2355 | 2340 | 18226 |
| 453 | 20250108 | 120100 | 789034060 | 2345 | 2345 | 2345 | 2345 | 377 |
| 454 | 20250108 | 120000 | 788149995 | 2340 | 2340 | 2340 | 2340 | 436 |
| 455 | 20250108 | 115900 | 787129755 | 2345 | 2340 | 2345 | 2340 | 101 |
| 456 | 20250108 | 115800 | 786892955 | 2340 | 2345 | 2345 | 2340 | 730 |
| 457 | 20250108 | 115700 | 785184750 | 2340 | 2340 | 2340 | 2340 | 0 |
| 458 | 20250108 | 115600 | 785184750 | 2340 | 2340 | 2340 | 2340 | 0 |
| 459 | 20250108 | 115500 | 785184750 | 2340 | 2340 | 2340 | 2340 | 11 |
| 460 | 20250108 | 115400 | 785159010 | 2345 | 2340 | 2345 | 2340 | 307 |
| 461 | 20250108 | 115300 | 784440450 | 2345 | 2340 | 2345 | 2340 | 611 |
| 462 | 20250108 | 115200 | 783010615 | 2345 | 2340 | 2345 | 2340 | 705 |
| 463 | 20250108 | 115100 | 781358025 | 2345 | 2345 | 2345 | 2345 | 100 |
| 464 | 20250108 | 115000 | 781123525 | 2345 | 2345 | 2345 | 2345 | 3 |
| 465 | 20250108 | 114900 | 781116490 | 2340 | 2345 | 2345 | 2340 | 3630 |
| 466 | 20250108 | 114800 | 772606290 | 2350 | 2350 | 2350 | 2345 | 245 |
| 467 | 20250108 | 114700 | 772031750 | 2350 | 2350 | 2350 | 2350 | 19 |
| 468 | 20250108 | 114600 | 771987100 | 2345 | 2350 | 2350 | 2345 | 148 |
| 469 | 20250108 | 114500 | 771639950 | 2350 | 2350 | 2350 | 2350 | 1 |
| 470 | 20250108 | 114400 | 771637600 | 2345 | 2350 | 2350 | 2345 | 497 |
| 471 | 20250108 | 114300 | 770471635 | 2350 | 2350 | 2350 | 2350 | 8 |
| 472 | 20250108 | 114200 | 770452835 | 2350 | 2345 | 2350 | 2345 | 637 |
| 473 | 20250108 | 114100 | 768958435 | 2355 | 2350 | 2355 | 2350 | 1742 |
| 474 | 20250108 | 114000 | 764862405 | 2350 | 2350 | 2350 | 2350 | 154 |
| 475 | 20250108 | 113900 | 764500505 | 2345 | 2345 | 2345 | 2345 | 561 |
| 476 | 20250108 | 113800 | 763184960 | 2345 | 2345 | 2350 | 2345 | 1560 |
| 477 | 20250108 | 113700 | 759519300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 478 | 20250108 | 113600 | 759519300 | 2345 | 2345 | 2345 | 2345 | 2872 |
| 479 | 20250108 | 113500 | 752784460 | 2345 | 2345 | 2345 | 2345 | 473 |
| 480 | 20250108 | 113400 | 751675275 | 2345 | 2345 | 2345 | 2345 | 31 |
| 481 | 20250108 | 113300 | 751602580 | 2345 | 2345 | 2345 | 2345 | 0 |
| 482 | 20250108 | 113200 | 751602580 | 2345 | 2345 | 2345 | 2345 | 283 |
| 483 | 20250108 | 113100 | 750938945 | 2345 | 2340 | 2345 | 2340 | 73 |
| 484 | 20250108 | 113000 | 750767980 | 2340 | 2340 | 2340 | 2340 | 248 |
| 485 | 20250108 | 112900 | 750187660 | 2340 | 2340 | 2340 | 2340 | 202 |
| 486 | 20250108 | 112800 | 749714980 | 2345 | 2345 | 2345 | 2345 | 227 |
| 487 | 20250108 | 112700 | 749182665 | 2345 | 2340 | 2345 | 2340 | 106 |
| 488 | 20250108 | 112600 | 748934105 | 2340 | 2345 | 2345 | 2340 | 1302 |
| 489 | 20250108 | 112500 | 745882415 | 2345 | 2345 | 2345 | 2340 | 663 |
| 490 | 20250108 | 112400 | 744327930 | 2345 | 2345 | 2345 | 2345 | 222 |
| 491 | 20250108 | 112300 | 743807340 | 2345 | 2340 | 2345 | 2340 | 103 |
| 492 | 20250108 | 112200 | 743566305 | 2340 | 2340 | 2340 | 2340 | 500 |
| 493 | 20250108 | 112100 | 742396305 | 2340 | 2345 | 2345 | 2340 | 2584 |
| 494 | 20250108 | 112000 | 736349225 | 2345 | 2340 | 2345 | 2340 | 202 |
| 495 | 20250108 | 111900 | 735876535 | 2345 | 2345 | 2345 | 2345 | 14 |
| 496 | 20250108 | 111800 | 735843705 | 2345 | 2340 | 2345 | 2340 | 202 |
| 497 | 20250108 | 111700 | 735371015 | 2340 | 2340 | 2345 | 2335 | 2820 |
| 498 | 20250108 | 111600 | 728782250 | 2340 | 2340 | 2340 | 2340 | 1482 |
| 499 | 20250108 | 111500 | 725314370 | 2340 | 2340 | 2340 | 2340 | 0 |
| 500 | 20250108 | 111400 | 725314370 | 2340 | 2340 | 2340 | 2340 | 2270 |
| 501 | 20250108 | 111300 | 720002570 | 2340 | 2335 | 2340 | 2335 | 2701 |
| 502 | 20250108 | 111200 | 713687235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 503 | 20250108 | 111100 | 713687235 | 2340 | 2340 | 2340 | 2340 | 44 |
| 504 | 20250108 | 111000 | 713584275 | 2330 | 2330 | 2330 | 2330 | 78 |
| 505 | 20250108 | 110900 | 713402535 | 2335 | 2340 | 2340 | 2335 | 208 |
| 506 | 20250108 | 110800 | 712916830 | 2340 | 2335 | 2340 | 2335 | 501 |
| 507 | 20250108 | 110700 | 711746990 | 2330 | 2330 | 2330 | 2330 | 21 |
| 508 | 20250108 | 110600 | 711698060 | 2335 | 2330 | 2340 | 2330 | 14 |
| 509 | 20250108 | 110500 | 711665365 | 2340 | 2335 | 2340 | 2335 | 446 |
| 510 | 20250108 | 110400 | 710623945 | 2335 | 2335 | 2335 | 2335 | 130 |
| 511 | 20250108 | 110300 | 710320395 | 2335 | 2335 | 2335 | 2335 | 362 |
| 512 | 20250108 | 110200 | 709475125 | 2330 | 2330 | 2330 | 2330 | 60 |
| 513 | 20250108 | 110100 | 709335325 | 2330 | 2335 | 2335 | 2330 | 929 |
| 514 | 20250108 | 110000 | 707170585 | 2335 | 2335 | 2335 | 2335 | 40 |
| 515 | 20250108 | 105900 | 707077185 | 2335 | 2335 | 2335 | 2330 | 101 |
| 516 | 20250108 | 105800 | 706841400 | 2335 | 2335 | 2335 | 2335 | 505 |
| 517 | 20250108 | 105700 | 705662225 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20250108 | 105600 | 705662225 | 2330 | 2340 | 2340 | 2330 | 10317 |
| 519 | 20250108 | 105500 | 681621850 | 2335 | 2330 | 2335 | 2330 | 2721 |
| 520 | 20250108 | 105400 | 675269125 | 2330 | 2330 | 2330 | 2330 | 339 |
| 521 | 20250108 | 105300 | 674479255 | 2325 | 2325 | 2325 | 2325 | 46 |
| 522 | 20250108 | 105200 | 674372305 | 2325 | 2325 | 2325 | 2325 | 7328 |
| 523 | 20250108 | 105100 | 657334705 | 2320 | 2330 | 2330 | 2320 | 4050 |
| 524 | 20250108 | 105000 | 647922840 | 2325 | 2330 | 2335 | 2325 | 175 |
| 525 | 20250108 | 104900 | 647515905 | 2330 | 2330 | 2330 | 2330 | 292 |
| 526 | 20250108 | 104800 | 646835545 | 2330 | 2330 | 2330 | 2330 | 1105 |
| 527 | 20250108 | 104700 | 644260895 | 2330 | 2330 | 2330 | 2330 | 180 |
| 528 | 20250108 | 104600 | 643841495 | 2330 | 2335 | 2335 | 2330 | 1058 |
| 529 | 20250108 | 104500 | 641374680 | 2330 | 2335 | 2335 | 2330 | 1211 |
| 530 | 20250108 | 104400 | 638552495 | 2335 | 2335 | 2335 | 2335 | 6 |
| 531 | 20250108 | 104300 | 638538485 | 2330 | 2335 | 2335 | 2330 | 1001 |
| 532 | 20250108 | 104200 | 636206150 | 2335 | 2325 | 2335 | 2325 | 1227 |
| 533 | 20250108 | 104100 | 633347810 | 2325 | 2325 | 2325 | 2325 | 116 |
| 534 | 20250108 | 104000 | 633078110 | 2325 | 2325 | 2330 | 2320 | 647 |
| 535 | 20250108 | 103900 | 631574620 | 2325 | 2330 | 2330 | 2320 | 3558 |
| 536 | 20250108 | 103800 | 623302270 | 2335 | 2335 | 2335 | 2335 | 7 |
| 537 | 20250108 | 103700 | 623285925 | 2335 | 2335 | 2335 | 2335 | 1143 |
| 538 | 20250108 | 103600 | 620617020 | 2335 | 2335 | 2335 | 2330 | 1323 |
| 539 | 20250108 | 103500 | 617533565 | 2335 | 2330 | 2335 | 2330 | 1644 |
| 540 | 20250108 | 103400 | 613702515 | 2335 | 2335 | 2340 | 2335 | 3692 |
| 541 | 20250108 | 103300 | 605081485 | 2335 | 2335 | 2335 | 2335 | 454 |
| 542 | 20250108 | 103200 | 604021395 | 2320 | 2335 | 2335 | 2320 | 1173 |
| 543 | 20250108 | 103100 | 601299885 | 2335 | 2330 | 2335 | 2310 | 8667 |
| 544 | 20250108 | 103000 | 581197650 | 2335 | 2335 | 2335 | 2330 | 4380 |
| 545 | 20250108 | 102900 | 570990345 | 2335 | 2335 | 2340 | 2335 | 3409 |
| 546 | 20250108 | 102800 | 563030320 | 2340 | 2340 | 2340 | 2340 | 200 |
| 547 | 20250108 | 102700 | 562562320 | 2340 | 2340 | 2340 | 2340 | 0 |
| 548 | 20250108 | 102600 | 562562320 | 2340 | 2340 | 2345 | 2340 | 515 |
| 549 | 20250108 | 102500 | 561357195 | 2340 | 2345 | 2345 | 2340 | 145 |
| 550 | 20250108 | 102400 | 561017805 | 2345 | 2345 | 2345 | 2340 | 75 |
| 551 | 20250108 | 102300 | 560842230 | 2345 | 2340 | 2345 | 2340 | 78 |
| 552 | 20250108 | 102200 | 560659525 | 2335 | 2345 | 2345 | 2335 | 902 |
| 553 | 20250108 | 102100 | 558551105 | 2335 | 2335 | 2335 | 2335 | 171 |
| 554 | 20250108 | 102000 | 558151820 | 2345 | 2345 | 2345 | 2345 | 143 |
| 555 | 20250108 | 101900 | 557816485 | 2345 | 2345 | 2345 | 2345 | 21 |
| 556 | 20250108 | 101800 | 557767240 | 2335 | 2340 | 2340 | 2335 | 1094 |
| 557 | 20250108 | 101700 | 555207785 | 2345 | 2345 | 2350 | 2345 | 373 |
| 558 | 20250108 | 101600 | 554333070 | 2345 | 2340 | 2345 | 2340 | 2006 |
| 559 | 20250108 | 101500 | 549629135 | 2335 | 2345 | 2345 | 2335 | 665 |
| 560 | 20250108 | 101400 | 548073505 | 2345 | 2345 | 2345 | 2345 | 194 |
| 561 | 20250108 | 101300 | 547618575 | 2345 | 2345 | 2345 | 2345 | 106 |
| 562 | 20250108 | 101200 | 547370005 | 2335 | 2335 | 2345 | 2335 | 1541 |
| 563 | 20250108 | 101100 | 543767635 | 2335 | 2330 | 2335 | 2330 | 2051 |
| 564 | 20250108 | 101000 | 538988415 | 2330 | 2325 | 2330 | 2325 | 135 |
| 565 | 20250108 | 100900 | 538673870 | 2320 | 2320 | 2320 | 2320 | 6033 |
| 566 | 20250108 | 100800 | 524677310 | 2320 | 2320 | 2330 | 2320 | 523 |
| 567 | 20250108 | 100700 | 523463450 | 2335 | 2330 | 2335 | 2330 | 60 |
| 568 | 20250108 | 100600 | 523323600 | 2320 | 2320 | 2320 | 2315 | 9299 |
| 569 | 20250108 | 100500 | 501790965 | 2315 | 2320 | 2320 | 2315 | 1889 |
| 570 | 20250108 | 100400 | 497417125 | 2320 | 2325 | 2325 | 2320 | 1564 |
| 571 | 20250108 | 100300 | 493787395 | 2330 | 2330 | 2330 | 2325 | 882 |
| 572 | 20250108 | 100200 | 491732340 | 2330 | 2330 | 2335 | 2330 | 1917 |
| 573 | 20250108 | 100100 | 487265605 | 2330 | 2330 | 2330 | 2330 | 117 |
| 574 | 20250108 | 100000 | 486992995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 575 | 20250108 | 095900 | 486992995 | 2330 | 2330 | 2330 | 2330 | 325 |
| 576 | 20250108 | 095800 | 486235745 | 2310 | 2320 | 2320 | 2310 | 8525 |
| 577 | 20250108 | 095700 | 466501635 | 2325 | 2330 | 2330 | 2325 | 482 |
| 578 | 20250108 | 095600 | 465380575 | 2315 | 2315 | 2320 | 2315 | 672 |
| 579 | 20250108 | 095500 | 463822285 | 2315 | 2315 | 2320 | 2315 | 7170 |
| 580 | 20250108 | 095400 | 447223715 | 2320 | 2325 | 2325 | 2320 | 3666 |
| 581 | 20250108 | 095300 | 438718095 | 2320 | 2330 | 2335 | 2320 | 9285 |
| 582 | 20250108 | 095200 | 417126320 | 2330 | 2335 | 2335 | 2330 | 3904 |
| 583 | 20250108 | 095100 | 408010735 | 2340 | 2340 | 2345 | 2340 | 477 |
| 584 | 20250108 | 095000 | 406894535 | 2345 | 2345 | 2345 | 2345 | 593 |
| 585 | 20250108 | 094900 | 405503950 | 2335 | 2340 | 2340 | 2335 | 595 |
| 586 | 20250108 | 094800 | 404111775 | 2335 | 2335 | 2345 | 2335 | 972 |
| 587 | 20250108 | 094700 | 401841770 | 2340 | 2340 | 2345 | 2340 | 542 |
| 588 | 20250108 | 094600 | 400571450 | 2340 | 2340 | 2340 | 2335 | 1867 |
| 589 | 20250108 | 094500 | 396202720 | 2335 | 2340 | 2340 | 2335 | 862 |
| 590 | 20250108 | 094400 | 394189945 | 2340 | 2340 | 2340 | 2340 | 204 |
| 591 | 20250108 | 094300 | 393712585 | 2340 | 2340 | 2340 | 2335 | 259 |
| 592 | 20250108 | 094200 | 393106800 | 2340 | 2340 | 2340 | 2340 | 1200 |
| 593 | 20250108 | 094100 | 390298800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 594 | 20250108 | 094000 | 390298800 | 2335 | 2340 | 2340 | 2335 | 48 |
| 595 | 20250108 | 093900 | 390186575 | 2335 | 2335 | 2335 | 2335 | 60 |
| 596 | 20250108 | 093800 | 390046475 | 2330 | 2335 | 2335 | 2330 | 3097 |
| 597 | 20250108 | 093700 | 382819220 | 2335 | 2340 | 2340 | 2335 | 1406 |
| 598 | 20250108 | 093600 | 379530805 | 2345 | 2345 | 2345 | 2345 | 0 |
| 599 | 20250108 | 093500 | 379530805 | 2345 | 2345 | 2345 | 2345 | 926 |
| 600 | 20250108 | 093400 | 377359335 | 2345 | 2335 | 2345 | 2335 | 1620 |
| 601 | 20250108 | 093300 | 373575060 | 2335 | 2340 | 2340 | 2335 | 155 |
| 602 | 20250108 | 093200 | 373213065 | 2340 | 2340 | 2340 | 2340 | 200 |
| 603 | 20250108 | 093100 | 372745065 | 2340 | 2335 | 2340 | 2335 | 2751 |
| 604 | 20250108 | 093000 | 366313825 | 2340 | 2345 | 2345 | 2340 | 303 |
| 605 | 20250108 | 092900 | 365603305 | 2350 | 2350 | 2350 | 2350 | 420 |
| 606 | 20250108 | 092800 | 364616305 | 2345 | 2350 | 2355 | 2345 | 250 |
| 607 | 20250108 | 092700 | 364029775 | 2340 | 2345 | 2345 | 2340 | 4003 |
| 608 | 20250108 | 092600 | 354660235 | 2345 | 2345 | 2345 | 2340 | 5157 |
| 609 | 20250108 | 092500 | 342591345 | 2345 | 2355 | 2355 | 2340 | 4393 |
| 610 | 20250108 | 092400 | 332274970 | 2355 | 2345 | 2355 | 2345 | 1472 |
| 611 | 20250108 | 092300 | 328814850 | 2345 | 2340 | 2345 | 2340 | 1489 |
| 612 | 20250108 | 092200 | 325323645 | 2335 | 2350 | 2350 | 2335 | 4295 |
| 613 | 20250108 | 092100 | 315278680 | 2340 | 2355 | 2355 | 2340 | 196 |
| 614 | 20250108 | 092000 | 314818755 | 2350 | 2350 | 2355 | 2340 | 4315 |
| 615 | 20250108 | 091900 | 304685725 | 2350 | 2340 | 2350 | 2340 | 1930 |
| 616 | 20250108 | 091800 | 300158640 | 2345 | 2345 | 2345 | 2330 | 3911 |
| 617 | 20250108 | 091700 | 291018800 | 2330 | 2335 | 2335 | 2330 | 750 |
| 618 | 20250108 | 091600 | 289269130 | 2345 | 2345 | 2345 | 2340 | 1228 |
| 619 | 20250108 | 091500 | 286389860 | 2345 | 2330 | 2345 | 2325 | 3241 |
| 620 | 20250108 | 091400 | 278834075 | 2330 | 2345 | 2350 | 2330 | 573 |
| 621 | 20250108 | 091300 | 277489025 | 2350 | 2335 | 2350 | 2330 | 4553 |
| 622 | 20250108 | 091200 | 266849385 | 2335 | 2330 | 2340 | 2320 | 1300 |
| 623 | 20250108 | 091100 | 263825575 | 2320 | 2325 | 2325 | 2315 | 1358 |
| 624 | 20250108 | 091000 | 260678010 | 2325 | 2325 | 2325 | 2320 | 2536 |
| 625 | 20250108 | 090900 | 254787565 | 2330 | 2330 | 2330 | 2320 | 2256 |
| 626 | 20250108 | 090800 | 249548450 | 2330 | 2315 | 2330 | 2310 | 5444 |
| 627 | 20250108 | 090700 | 236945005 | 2330 | 2330 | 2330 | 2315 | 5302 |
| 628 | 20250108 | 090600 | 224662295 | 2315 | 2335 | 2340 | 2315 | 6773 |
| 629 | 20250108 | 090500 | 208919265 | 2340 | 2320 | 2345 | 2320 | 5570 |
| 630 | 20250108 | 090400 | 195961075 | 2325 | 2330 | 2330 | 2315 | 21576 |
| 631 | 20250108 | 090300 | 145818855 | 2330 | 2325 | 2345 | 2320 | 4124 |
| 632 | 20250108 | 090200 | 136175900 | 2325 | 2330 | 2330 | 2310 | 4962 |
| 633 | 20250108 | 090100 | 124659045 | 2315 | 2310 | 2330 | 2305 | 39691 |
| 634 | 20250108 | 090000 | 32961575 | 2310 | 2330 | 2345 | 2305 | 14192 |