29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 3 | 20250102 | 195500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20250102 | 195400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20250102 | 195300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20250102 | 195200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20250102 | 195100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20250102 | 195000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20250102 | 194900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20250102 | 194800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20250102 | 194700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20250102 | 194600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20250102 | 194500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20250102 | 194400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20250102 | 194300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20250102 | 194200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20250102 | 194100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20250102 | 194000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20250102 | 193900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20250102 | 193800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20250102 | 193700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20250102 | 193600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20250102 | 193500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20250102 | 193400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20250102 | 193300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20250102 | 193200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20250102 | 193100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20250102 | 193000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20250102 | 192900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20250102 | 192800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20250102 | 192700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20250102 | 192600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 33 | 20250102 | 192500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20250102 | 192400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20250102 | 192300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20250102 | 192200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20250102 | 192100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20250102 | 192000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20250102 | 191900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20250102 | 191800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20250102 | 191700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20250102 | 191600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20250102 | 191500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20250102 | 191400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20250102 | 191300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20250102 | 191200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20250102 | 191100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20250102 | 191000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20250102 | 190900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20250102 | 190800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20250102 | 190700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20250102 | 190600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20250102 | 190500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20250102 | 190400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20250102 | 190300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20250102 | 190200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20250102 | 190100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20250102 | 190000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20250102 | 185900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20250102 | 185800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20250102 | 185700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20250102 | 185600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 63 | 20250102 | 185500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20250102 | 185400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20250102 | 185300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20250102 | 185200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20250102 | 185100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20250102 | 185000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20250102 | 184900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20250102 | 184800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20250102 | 184700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20250102 | 184600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20250102 | 184500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20250102 | 184400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20250102 | 184300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20250102 | 184200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20250102 | 184100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20250102 | 184000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20250102 | 183900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20250102 | 183800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20250102 | 183700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20250102 | 183600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20250102 | 183500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20250102 | 183400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20250102 | 183300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20250102 | 183200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20250102 | 183100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20250102 | 183000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20250102 | 182900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20250102 | 182800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20250102 | 182700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20250102 | 182600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 93 | 20250102 | 182500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20250102 | 182400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20250102 | 182300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20250102 | 182200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20250102 | 182100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20250102 | 182000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20250102 | 181900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20250102 | 181800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20250102 | 181700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20250102 | 181600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20250102 | 181500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20250102 | 181400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20250102 | 181300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20250102 | 181200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20250102 | 181100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20250102 | 181000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20250102 | 180900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20250102 | 180800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20250102 | 180700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20250102 | 180600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20250102 | 180500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20250102 | 180400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20250102 | 180300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20250102 | 180200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20250102 | 180100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20250102 | 180000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20250102 | 175900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20250102 | 175800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20250102 | 175700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20250102 | 175600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 123 | 20250102 | 175500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20250102 | 175400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20250102 | 175300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20250102 | 175200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20250102 | 175100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20250102 | 175000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20250102 | 174900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20250102 | 174800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20250102 | 174700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20250102 | 174600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20250102 | 174500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20250102 | 174400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20250102 | 174300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20250102 | 174200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20250102 | 174100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20250102 | 174000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20250102 | 173900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20250102 | 173800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20250102 | 173700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20250102 | 173600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20250102 | 173500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20250102 | 173400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20250102 | 173300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20250102 | 173200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20250102 | 173100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20250102 | 173000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20250102 | 172900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20250102 | 172800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20250102 | 172700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20250102 | 172600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 153 | 20250102 | 172500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20250102 | 172400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20250102 | 172300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20250102 | 172200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20250102 | 172100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20250102 | 172000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20250102 | 171900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20250102 | 171800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20250102 | 171700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20250102 | 171600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20250102 | 171500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20250102 | 171400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20250102 | 171300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20250102 | 171200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20250102 | 171100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20250102 | 171000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20250102 | 170900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20250102 | 170800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20250102 | 170700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20250102 | 170600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20250102 | 170500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20250102 | 170400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20250102 | 170300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20250102 | 170200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20250102 | 170100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20250102 | 170000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20250102 | 165900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20250102 | 165800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20250102 | 165700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20250102 | 165600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 183 | 20250102 | 165500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20250102 | 165400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20250102 | 165300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20250102 | 165200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20250102 | 165100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20250102 | 165000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20250102 | 164900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20250102 | 164800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20250102 | 164700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20250102 | 164600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20250102 | 164500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20250102 | 164400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20250102 | 164300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20250102 | 164200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20250102 | 164100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20250102 | 164000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20250102 | 163900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20250102 | 163800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20250102 | 163700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20250102 | 163600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20250102 | 163500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20250102 | 163400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20250102 | 163300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20250102 | 163200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20250102 | 163100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20250102 | 163000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20250102 | 162900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20250102 | 162800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20250102 | 162700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20250102 | 162600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 213 | 20250102 | 162500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20250102 | 162400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20250102 | 162300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20250102 | 162200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20250102 | 162100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20250102 | 162000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20250102 | 161900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20250102 | 161800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20250102 | 161700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20250102 | 161600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 223 | 20250102 | 161500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 224 | 20250102 | 161400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20250102 | 161300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20250102 | 161200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20250102 | 161100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20250102 | 161000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20250102 | 160900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20250102 | 160800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20250102 | 160700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20250102 | 160600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20250102 | 160500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20250102 | 160400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20250102 | 160300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20250102 | 160200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20250102 | 160100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20250102 | 160000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 239 | 20250102 | 155900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20250102 | 155800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20250102 | 155700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20250102 | 155600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 243 | 20250102 | 155500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20250102 | 155400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20250102 | 155300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 246 | 20250102 | 155200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20250102 | 155100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 248 | 20250102 | 155000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20250102 | 154900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 250 | 20250102 | 154800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 251 | 20250102 | 154700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 252 | 20250102 | 154600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 253 | 20250102 | 154500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 254 | 20250102 | 154400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 255 | 20250102 | 154300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 256 | 20250102 | 154200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 257 | 20250102 | 154100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 258 | 20250102 | 154000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 259 | 20250102 | 153900 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 260 | 20250102 | 153800 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 261 | 20250102 | 153700 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 262 | 20250102 | 153600 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 263 | 20250102 | 153500 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 264 | 20250102 | 153400 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 265 | 20250102 | 153300 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 266 | 20250102 | 153200 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 267 | 20250102 | 153100 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 0 |
| 268 | 20250102 | 153000 | 1700769540 | 2445 | 2445 | 2445 | 2445 | 53442 |
| 269 | 20250102 | 152900 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 270 | 20250102 | 152800 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 271 | 20250102 | 152700 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 272 | 20250102 | 152600 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 273 | 20250102 | 152500 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 274 | 20250102 | 152400 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 275 | 20250102 | 152300 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 276 | 20250102 | 152200 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 277 | 20250102 | 152100 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 278 | 20250102 | 152000 | 1570103850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 279 | 20250102 | 151900 | 1570103850 | 2445 | 2450 | 2450 | 2445 | 3958 |
| 280 | 20250102 | 151800 | 1560407450 | 2445 | 2445 | 2445 | 2445 | 583 |
| 281 | 20250102 | 151700 | 1558982015 | 2445 | 2445 | 2445 | 2440 | 5650 |
| 282 | 20250102 | 151600 | 1545167780 | 2445 | 2445 | 2445 | 2445 | 358 |
| 283 | 20250102 | 151500 | 1544292470 | 2445 | 2445 | 2445 | 2445 | 5 |
| 284 | 20250102 | 151400 | 1544280245 | 2445 | 2445 | 2445 | 2445 | 2862 |
| 285 | 20250102 | 151300 | 1537282655 | 2445 | 2445 | 2445 | 2445 | 1985 |
| 286 | 20250102 | 151200 | 1532429330 | 2440 | 2445 | 2445 | 2440 | 126 |
| 287 | 20250102 | 151100 | 1532121310 | 2445 | 2445 | 2445 | 2440 | 2187 |
| 288 | 20250102 | 151000 | 1526774800 | 2445 | 2445 | 2445 | 2445 | 1088 |
| 289 | 20250102 | 150900 | 1524114640 | 2440 | 2445 | 2445 | 2440 | 3558 |
| 290 | 20250102 | 150800 | 1515425330 | 2445 | 2440 | 2445 | 2440 | 6864 |
| 291 | 20250102 | 150700 | 1498673950 | 2440 | 2445 | 2445 | 2440 | 825 |
| 292 | 20250102 | 150600 | 1496660330 | 2445 | 2445 | 2445 | 2445 | 111 |
| 293 | 20250102 | 150500 | 1496388935 | 2445 | 2440 | 2445 | 2440 | 502 |
| 294 | 20250102 | 150400 | 1495164050 | 2445 | 2445 | 2445 | 2445 | 10 |
| 295 | 20250102 | 150300 | 1495139600 | 2445 | 2445 | 2445 | 2445 | 8 |
| 296 | 20250102 | 150200 | 1495120040 | 2445 | 2445 | 2445 | 2445 | 10 |
| 297 | 20250102 | 150100 | 1495095590 | 2445 | 2445 | 2445 | 2445 | 139 |
| 298 | 20250102 | 150000 | 1494755735 | 2445 | 2445 | 2445 | 2445 | 93 |
| 299 | 20250102 | 145900 | 1494528350 | 2440 | 2440 | 2445 | 2440 | 118 |
| 300 | 20250102 | 145800 | 1494240415 | 2440 | 2445 | 2445 | 2440 | 37 |
| 301 | 20250102 | 145700 | 1494150085 | 2445 | 2445 | 2445 | 2445 | 621 |
| 302 | 20250102 | 145600 | 1492631740 | 2445 | 2445 | 2445 | 2445 | 50 |
| 303 | 20250102 | 145500 | 1492509490 | 2445 | 2445 | 2445 | 2445 | 1718 |
| 304 | 20250102 | 145400 | 1488308980 | 2445 | 2445 | 2445 | 2445 | 167 |
| 305 | 20250102 | 145300 | 1487900665 | 2445 | 2445 | 2445 | 2445 | 920 |
| 306 | 20250102 | 145200 | 1485651265 | 2445 | 2440 | 2445 | 2440 | 41 |
| 307 | 20250102 | 145100 | 1485551220 | 2440 | 2445 | 2445 | 2440 | 3969 |
| 308 | 20250102 | 145000 | 1475847020 | 2445 | 2450 | 2450 | 2445 | 9844 |
| 309 | 20250102 | 144900 | 1451778420 | 2445 | 2445 | 2445 | 2445 | 3009 |
| 310 | 20250102 | 144800 | 1444421415 | 2445 | 2445 | 2445 | 2445 | 2200 |
| 311 | 20250102 | 144700 | 1439042415 | 2445 | 2445 | 2445 | 2445 | 1180 |
| 312 | 20250102 | 144600 | 1436157315 | 2445 | 2445 | 2445 | 2445 | 0 |
| 313 | 20250102 | 144500 | 1436157315 | 2445 | 2445 | 2445 | 2445 | 2 |
| 314 | 20250102 | 144400 | 1436152425 | 2445 | 2440 | 2445 | 2440 | 706 |
| 315 | 20250102 | 144300 | 1434426400 | 2445 | 2445 | 2445 | 2445 | 685 |
| 316 | 20250102 | 144200 | 1432751575 | 2445 | 2445 | 2445 | 2440 | 38 |
| 317 | 20250102 | 144100 | 1432658670 | 2445 | 2440 | 2445 | 2440 | 106 |
| 318 | 20250102 | 144000 | 1432400025 | 2445 | 2445 | 2445 | 2445 | 734 |
| 319 | 20250102 | 143900 | 1430605395 | 2445 | 2445 | 2445 | 2445 | 33 |
| 320 | 20250102 | 143800 | 1430524710 | 2445 | 2445 | 2445 | 2445 | 83 |
| 321 | 20250102 | 143700 | 1430321775 | 2445 | 2445 | 2445 | 2445 | 418 |
| 322 | 20250102 | 143600 | 1429299765 | 2445 | 2445 | 2445 | 2445 | 621 |
| 323 | 20250102 | 143500 | 1427781420 | 2445 | 2445 | 2445 | 2440 | 19 |
| 324 | 20250102 | 143400 | 1427734990 | 2445 | 2445 | 2445 | 2445 | 2 |
| 325 | 20250102 | 143300 | 1427730100 | 2440 | 2445 | 2445 | 2440 | 715 |
| 326 | 20250102 | 143200 | 1425982350 | 2445 | 2445 | 2445 | 2440 | 634 |
| 327 | 20250102 | 143100 | 1424432230 | 2440 | 2440 | 2440 | 2440 | 48 |
| 328 | 20250102 | 143000 | 1424315110 | 2435 | 2435 | 2435 | 2435 | 1 |
| 329 | 20250102 | 142900 | 1424312675 | 2435 | 2445 | 2445 | 2435 | 1524 |
| 330 | 20250102 | 142800 | 1420600470 | 2445 | 2445 | 2445 | 2440 | 13 |
| 331 | 20250102 | 142700 | 1420568740 | 2445 | 2440 | 2445 | 2440 | 631 |
| 332 | 20250102 | 142600 | 1419028935 | 2435 | 2440 | 2440 | 2435 | 470 |
| 333 | 20250102 | 142500 | 1417884415 | 2440 | 2440 | 2440 | 2440 | 1377 |
| 334 | 20250102 | 142400 | 1414524535 | 2440 | 2440 | 2440 | 2440 | 3 |
| 335 | 20250102 | 142300 | 1414517215 | 2440 | 2440 | 2440 | 2435 | 1514 |
| 336 | 20250102 | 142200 | 1410825010 | 2440 | 2440 | 2440 | 2440 | 135 |
| 337 | 20250102 | 142100 | 1410495610 | 2440 | 2440 | 2440 | 2440 | 508 |
| 338 | 20250102 | 142000 | 1409256090 | 2435 | 2440 | 2440 | 2435 | 602 |
| 339 | 20250102 | 141900 | 1407789565 | 2440 | 2440 | 2440 | 2440 | 733 |
| 340 | 20250102 | 141800 | 1406001045 | 2440 | 2440 | 2440 | 2440 | 67 |
| 341 | 20250102 | 141700 | 1405837565 | 2435 | 2440 | 2440 | 2435 | 571 |
| 342 | 20250102 | 141600 | 1404446200 | 2445 | 2445 | 2445 | 2445 | 3 |
| 343 | 20250102 | 141500 | 1404438865 | 2445 | 2440 | 2445 | 2440 | 1320 |
| 344 | 20250102 | 141400 | 1401213750 | 2440 | 2440 | 2445 | 2440 | 487 |
| 345 | 20250102 | 141300 | 1400025190 | 2445 | 2440 | 2445 | 2440 | 1672 |
| 346 | 20250102 | 141200 | 1395945505 | 2445 | 2445 | 2445 | 2445 | 262 |
| 347 | 20250102 | 141100 | 1395304915 | 2440 | 2440 | 2445 | 2440 | 519 |
| 348 | 20250102 | 141000 | 1394038550 | 2440 | 2445 | 2445 | 2440 | 876 |
| 349 | 20250102 | 140900 | 1391897980 | 2445 | 2440 | 2445 | 2440 | 302 |
| 350 | 20250102 | 140800 | 1391161090 | 2435 | 2440 | 2440 | 2435 | 1427 |
| 351 | 20250102 | 140700 | 1387682015 | 2440 | 2440 | 2440 | 2435 | 14 |
| 352 | 20250102 | 140600 | 1387647895 | 2445 | 2445 | 2445 | 2445 | 620 |
| 353 | 20250102 | 140500 | 1386131995 | 2440 | 2435 | 2440 | 2435 | 1347 |
| 354 | 20250102 | 140400 | 1382846995 | 2440 | 2435 | 2440 | 2435 | 1644 |
| 355 | 20250102 | 140300 | 1378843170 | 2435 | 2435 | 2435 | 2435 | 10353 |
| 356 | 20250102 | 140200 | 1353633615 | 2440 | 2440 | 2440 | 2435 | 1243 |
| 357 | 20250102 | 140100 | 1350603420 | 2440 | 2440 | 2440 | 2440 | 133 |
| 358 | 20250102 | 140000 | 1350278900 | 2440 | 2440 | 2440 | 2440 | 53 |
| 359 | 20250102 | 135900 | 1350149580 | 2435 | 2440 | 2440 | 2435 | 396 |
| 360 | 20250102 | 135800 | 1349185065 | 2440 | 2440 | 2440 | 2440 | 1045 |
| 361 | 20250102 | 135700 | 1346635265 | 2440 | 2435 | 2440 | 2435 | 1456 |
| 362 | 20250102 | 135600 | 1343086625 | 2435 | 2440 | 2440 | 2435 | 567 |
| 363 | 20250102 | 135500 | 1341705695 | 2440 | 2440 | 2440 | 2440 | 16 |
| 364 | 20250102 | 135400 | 1341666655 | 2440 | 2440 | 2440 | 2440 | 3 |
| 365 | 20250102 | 135300 | 1341659335 | 2440 | 2435 | 2440 | 2435 | 977 |
| 366 | 20250102 | 135200 | 1339277140 | 2440 | 2440 | 2440 | 2440 | 209 |
| 367 | 20250102 | 135100 | 1338767180 | 2440 | 2440 | 2440 | 2440 | 2 |
| 368 | 20250102 | 135000 | 1338762300 | 2440 | 2440 | 2440 | 2435 | 622 |
| 369 | 20250102 | 134900 | 1337247220 | 2440 | 2435 | 2440 | 2435 | 1070 |
| 370 | 20250102 | 134800 | 1334637275 | 2440 | 2435 | 2440 | 2435 | 2 |
| 371 | 20250102 | 134700 | 1334632400 | 2435 | 2435 | 2435 | 2435 | 327 |
| 372 | 20250102 | 134600 | 1333836155 | 2435 | 2440 | 2440 | 2435 | 1002 |
| 373 | 20250102 | 134500 | 1331396280 | 2440 | 2435 | 2440 | 2435 | 697 |
| 374 | 20250102 | 134400 | 1329695855 | 2435 | 2440 | 2440 | 2435 | 463 |
| 375 | 20250102 | 134300 | 1328568285 | 2440 | 2440 | 2440 | 2440 | 350 |
| 376 | 20250102 | 134200 | 1327714285 | 2440 | 2435 | 2440 | 2435 | 92 |
| 377 | 20250102 | 134100 | 1327489980 | 2445 | 2440 | 2445 | 2435 | 424 |
| 378 | 20250102 | 134000 | 1326457500 | 2445 | 2440 | 2445 | 2440 | 621 |
| 379 | 20250102 | 133900 | 1324940420 | 2430 | 2435 | 2435 | 2430 | 1927 |
| 380 | 20250102 | 133800 | 1320255975 | 2435 | 2435 | 2435 | 2435 | 497 |
| 381 | 20250102 | 133700 | 1319045780 | 2435 | 2435 | 2435 | 2435 | 500 |
| 382 | 20250102 | 133600 | 1317828280 | 2445 | 2435 | 2445 | 2435 | 3525 |
| 383 | 20250102 | 133500 | 1309239015 | 2435 | 2435 | 2435 | 2430 | 663 |
| 384 | 20250102 | 133400 | 1307626355 | 2435 | 2430 | 2435 | 2430 | 22 |
| 385 | 20250102 | 133300 | 1307572790 | 2435 | 2435 | 2435 | 2435 | 605 |
| 386 | 20250102 | 133200 | 1306099615 | 2440 | 2440 | 2440 | 2435 | 1172 |
| 387 | 20250102 | 133100 | 1303242660 | 2440 | 2435 | 2440 | 2435 | 509 |
| 388 | 20250102 | 133000 | 1302003125 | 2435 | 2435 | 2440 | 2430 | 3398 |
| 389 | 20250102 | 132900 | 1293741875 | 2435 | 2435 | 2440 | 2435 | 11219 |
| 390 | 20250102 | 132800 | 1266423195 | 2440 | 2435 | 2440 | 2435 | 635 |
| 391 | 20250102 | 132700 | 1264873800 | 2435 | 2440 | 2440 | 2435 | 307 |
| 392 | 20250102 | 132600 | 1264125720 | 2435 | 2435 | 2435 | 2435 | 511 |
| 393 | 20250102 | 132500 | 1262881435 | 2435 | 2440 | 2440 | 2435 | 19 |
| 394 | 20250102 | 132400 | 1262835085 | 2440 | 2440 | 2440 | 2435 | 112 |
| 395 | 20250102 | 132300 | 1262561810 | 2440 | 2430 | 2440 | 2430 | 1411 |
| 396 | 20250102 | 132200 | 1259122980 | 2435 | 2435 | 2440 | 2435 | 604 |
| 397 | 20250102 | 132100 | 1257652225 | 2440 | 2435 | 2440 | 2430 | 18061 |
| 398 | 20250102 | 132000 | 1213686145 | 2435 | 2440 | 2440 | 2435 | 473 |
| 399 | 20250102 | 131900 | 1212534285 | 2440 | 2440 | 2440 | 2440 | 820 |
| 400 | 20250102 | 131800 | 1210533485 | 2440 | 2440 | 2440 | 2440 | 420 |
| 401 | 20250102 | 131700 | 1209508685 | 2440 | 2435 | 2440 | 2435 | 415 |
| 402 | 20250102 | 131600 | 1208498070 | 2440 | 2440 | 2440 | 2440 | 35 |
| 403 | 20250102 | 131500 | 1208412670 | 2440 | 2440 | 2440 | 2440 | 643 |
| 404 | 20250102 | 131400 | 1206843750 | 2440 | 2440 | 2440 | 2435 | 509 |
| 405 | 20250102 | 131300 | 1205604220 | 2440 | 2440 | 2440 | 2440 | 1069 |
| 406 | 20250102 | 131200 | 1202995860 | 2440 | 2440 | 2440 | 2440 | 211 |
| 407 | 20250102 | 131100 | 1202481020 | 2440 | 2440 | 2440 | 2435 | 1481 |
| 408 | 20250102 | 131000 | 1198869180 | 2440 | 2440 | 2440 | 2435 | 5636 |
| 409 | 20250102 | 130900 | 1185117345 | 2440 | 2440 | 2440 | 2440 | 3096 |
| 410 | 20250102 | 130800 | 1177563105 | 2440 | 2435 | 2440 | 2435 | 769 |
| 411 | 20250102 | 130700 | 1175690585 | 2435 | 2435 | 2435 | 2435 | 21 |
| 412 | 20250102 | 130600 | 1175639450 | 2440 | 2440 | 2440 | 2440 | 920 |
| 413 | 20250102 | 130500 | 1173394650 | 2435 | 2435 | 2435 | 2435 | 412 |
| 414 | 20250102 | 130400 | 1172391430 | 2440 | 2440 | 2440 | 2435 | 784 |
| 415 | 20250102 | 130300 | 1170481600 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20250102 | 130200 | 1170481600 | 2440 | 2435 | 2440 | 2435 | 1149 |
| 417 | 20250102 | 130100 | 1167680555 | 2435 | 2435 | 2440 | 2435 | 52 |
| 418 | 20250102 | 130000 | 1167553685 | 2440 | 2435 | 2440 | 2435 | 864 |
| 419 | 20250102 | 125900 | 1165447300 | 2440 | 2435 | 2440 | 2435 | 13 |
| 420 | 20250102 | 125800 | 1165415610 | 2435 | 2435 | 2440 | 2435 | 1002 |
| 421 | 20250102 | 125700 | 1162972635 | 2440 | 2440 | 2440 | 2435 | 692 |
| 422 | 20250102 | 125600 | 1161287280 | 2435 | 2435 | 2435 | 2430 | 10780 |
| 423 | 20250102 | 125500 | 1135038010 | 2435 | 2430 | 2435 | 2430 | 503 |
| 424 | 20250102 | 125400 | 1133815705 | 2430 | 2435 | 2435 | 2430 | 513 |
| 425 | 20250102 | 125300 | 1132566580 | 2435 | 2445 | 2445 | 2430 | 42479 |
| 426 | 20250102 | 125200 | 1029083890 | 2440 | 2445 | 2445 | 2440 | 999 |
| 427 | 20250102 | 125100 | 1026645675 | 2445 | 2445 | 2445 | 2440 | 17 |
| 428 | 20250102 | 125000 | 1026604165 | 2440 | 2445 | 2445 | 2440 | 1006 |
| 429 | 20250102 | 124900 | 1024144525 | 2440 | 2440 | 2445 | 2440 | 1353 |
| 430 | 20250102 | 124800 | 1020840095 | 2445 | 2440 | 2445 | 2440 | 7 |
| 431 | 20250102 | 124700 | 1020823010 | 2440 | 2440 | 2440 | 2440 | 8 |
| 432 | 20250102 | 124600 | 1020803490 | 2440 | 2440 | 2445 | 2440 | 457 |
| 433 | 20250102 | 124500 | 1019687950 | 2445 | 2440 | 2445 | 2440 | 677 |
| 434 | 20250102 | 124400 | 1018032815 | 2440 | 2440 | 2445 | 2440 | 572 |
| 435 | 20250102 | 124300 | 1016636845 | 2440 | 2440 | 2445 | 2440 | 1576 |
| 436 | 20250102 | 124200 | 1012788900 | 2440 | 2440 | 2440 | 2440 | 8 |
| 437 | 20250102 | 124100 | 1012769380 | 2445 | 2440 | 2450 | 2440 | 643 |
| 438 | 20250102 | 124000 | 1011195045 | 2440 | 2445 | 2450 | 2440 | 24276 |
| 439 | 20250102 | 123900 | 951939195 | 2445 | 2445 | 2445 | 2445 | 6101 |
| 440 | 20250102 | 123800 | 937022250 | 2440 | 2440 | 2440 | 2440 | 1012 |
| 441 | 20250102 | 123700 | 934552970 | 2445 | 2440 | 2450 | 2440 | 661 |
| 442 | 20250102 | 123600 | 932939410 | 2450 | 2445 | 2450 | 2440 | 757 |
| 443 | 20250102 | 123500 | 931087650 | 2445 | 2440 | 2445 | 2440 | 128 |
| 444 | 20250102 | 123400 | 930774830 | 2440 | 2445 | 2445 | 2440 | 446 |
| 445 | 20250102 | 123300 | 929686075 | 2440 | 2445 | 2445 | 2440 | 74 |
| 446 | 20250102 | 123200 | 929505275 | 2445 | 2445 | 2445 | 2440 | 895 |
| 447 | 20250102 | 123100 | 927317035 | 2445 | 2440 | 2445 | 2440 | 835 |
| 448 | 20250102 | 123000 | 925279560 | 2445 | 2445 | 2445 | 2440 | 246 |
| 449 | 20250102 | 122900 | 924678120 | 2440 | 2445 | 2445 | 2440 | 232 |
| 450 | 20250102 | 122800 | 924110910 | 2440 | 2445 | 2445 | 2440 | 3432 |
| 451 | 20250102 | 122700 | 915721280 | 2445 | 2440 | 2445 | 2440 | 220 |
| 452 | 20250102 | 122600 | 915183450 | 2445 | 2445 | 2445 | 2440 | 347 |
| 453 | 20250102 | 122500 | 914335805 | 2440 | 2440 | 2445 | 2440 | 1553 |
| 454 | 20250102 | 122400 | 910545940 | 2440 | 2445 | 2445 | 2440 | 732 |
| 455 | 20250102 | 122300 | 908756290 | 2440 | 2440 | 2445 | 2440 | 547 |
| 456 | 20250102 | 122200 | 907418930 | 2445 | 2440 | 2445 | 2440 | 1052 |
| 457 | 20250102 | 122100 | 904850105 | 2445 | 2440 | 2445 | 2440 | 363 |
| 458 | 20250102 | 122000 | 903962605 | 2445 | 2445 | 2445 | 2440 | 2075 |
| 459 | 20250102 | 121900 | 898899085 | 2445 | 2445 | 2445 | 2440 | 1480 |
| 460 | 20250102 | 121800 | 895284310 | 2445 | 2445 | 2445 | 2440 | 537 |
| 461 | 20250102 | 121700 | 893972085 | 2440 | 2445 | 2445 | 2440 | 142 |
| 462 | 20250102 | 121600 | 893624930 | 2440 | 2440 | 2445 | 2440 | 5118 |
| 463 | 20250102 | 121500 | 881136760 | 2445 | 2440 | 2445 | 2440 | 763 |
| 464 | 20250102 | 121400 | 879271370 | 2440 | 2440 | 2445 | 2440 | 19619 |
| 465 | 20250102 | 121300 | 831400015 | 2440 | 2440 | 2445 | 2440 | 869 |
| 466 | 20250102 | 121200 | 829279210 | 2445 | 2445 | 2450 | 2440 | 18684 |
| 467 | 20250102 | 121100 | 783596760 | 2445 | 2445 | 2450 | 2445 | 1785 |
| 468 | 20250102 | 121000 | 779228560 | 2445 | 2450 | 2450 | 2445 | 517 |
| 469 | 20250102 | 120900 | 777964055 | 2445 | 2450 | 2450 | 2445 | 106 |
| 470 | 20250102 | 120800 | 777704385 | 2445 | 2450 | 2450 | 2445 | 611 |
| 471 | 20250102 | 120700 | 776207470 | 2450 | 2450 | 2450 | 2445 | 1388 |
| 472 | 20250102 | 120600 | 772809095 | 2445 | 2445 | 2450 | 2445 | 1581 |
| 473 | 20250102 | 120500 | 768942845 | 2450 | 2450 | 2450 | 2445 | 507 |
| 474 | 20250102 | 120400 | 767700725 | 2445 | 2445 | 2450 | 2445 | 504 |
| 475 | 20250102 | 120300 | 766467995 | 2450 | 2450 | 2450 | 2445 | 184 |
| 476 | 20250102 | 120200 | 766017230 | 2450 | 2450 | 2450 | 2445 | 821 |
| 477 | 20250102 | 120100 | 764005810 | 2450 | 2450 | 2450 | 2445 | 9471 |
| 478 | 20250102 | 120000 | 740804230 | 2455 | 2455 | 2455 | 2450 | 349 |
| 479 | 20250102 | 115900 | 739948490 | 2450 | 2455 | 2455 | 2450 | 1322 |
| 480 | 20250102 | 115800 | 736703010 | 2455 | 2450 | 2455 | 2450 | 1160 |
| 481 | 20250102 | 115700 | 733857175 | 2450 | 2450 | 2455 | 2450 | 119 |
| 482 | 20250102 | 115600 | 733565095 | 2455 | 2455 | 2455 | 2450 | 644 |
| 483 | 20250102 | 115500 | 731984105 | 2455 | 2450 | 2455 | 2450 | 1113 |
| 484 | 20250102 | 115400 | 729254750 | 2455 | 2455 | 2455 | 2450 | 718 |
| 485 | 20250102 | 115300 | 727492090 | 2455 | 2455 | 2455 | 2450 | 597 |
| 486 | 20250102 | 115200 | 726026490 | 2455 | 2450 | 2455 | 2450 | 640 |
| 487 | 20250102 | 115100 | 724457775 | 2455 | 2455 | 2455 | 2450 | 157 |
| 488 | 20250102 | 115000 | 724072375 | 2450 | 2455 | 2455 | 2450 | 767 |
| 489 | 20250102 | 114900 | 722189420 | 2450 | 2455 | 2455 | 2450 | 782 |
| 490 | 20250102 | 114800 | 720273080 | 2450 | 2450 | 2450 | 2450 | 913 |
| 491 | 20250102 | 114700 | 718036230 | 2450 | 2450 | 2455 | 2450 | 2494 |
| 492 | 20250102 | 114600 | 711925485 | 2450 | 2450 | 2455 | 2450 | 1849 |
| 493 | 20250102 | 114500 | 707394995 | 2450 | 2445 | 2455 | 2445 | 14497 |
| 494 | 20250102 | 114400 | 671888425 | 2445 | 2445 | 2450 | 2445 | 97 |
| 495 | 20250102 | 114300 | 671650815 | 2445 | 2445 | 2450 | 2445 | 524 |
| 496 | 20250102 | 114200 | 670369190 | 2450 | 2445 | 2450 | 2445 | 2010 |
| 497 | 20250102 | 114100 | 665445925 | 2445 | 2450 | 2450 | 2445 | 27 |
| 498 | 20250102 | 114000 | 665379810 | 2450 | 2450 | 2450 | 2445 | 1006 |
| 499 | 20250102 | 113900 | 662919410 | 2445 | 2445 | 2450 | 2445 | 587 |
| 500 | 20250102 | 113800 | 661482480 | 2450 | 2445 | 2450 | 2445 | 195 |
| 501 | 20250102 | 113700 | 661005260 | 2450 | 2450 | 2450 | 2445 | 616 |
| 502 | 20250102 | 113600 | 659498630 | 2450 | 2450 | 2450 | 2445 | 222 |
| 503 | 20250102 | 113500 | 658954765 | 2445 | 2450 | 2450 | 2445 | 412 |
| 504 | 20250102 | 113400 | 657946930 | 2445 | 2445 | 2450 | 2445 | 627 |
| 505 | 20250102 | 113300 | 656413630 | 2450 | 2450 | 2450 | 2445 | 6411 |
| 506 | 20250102 | 113200 | 640706710 | 2450 | 2445 | 2450 | 2445 | 456 |
| 507 | 20250102 | 113100 | 639589845 | 2450 | 2445 | 2450 | 2445 | 1662 |
| 508 | 20250102 | 113000 | 635520600 | 2445 | 2450 | 2450 | 2445 | 1282 |
| 509 | 20250102 | 112900 | 632379730 | 2450 | 2450 | 2455 | 2450 | 2966 |
| 510 | 20250102 | 112800 | 625112575 | 2450 | 2455 | 2455 | 2450 | 436 |
| 511 | 20250102 | 112700 | 624043600 | 2450 | 2455 | 2455 | 2450 | 356 |
| 512 | 20250102 | 112600 | 623171270 | 2455 | 2455 | 2455 | 2450 | 911 |
| 513 | 20250102 | 112500 | 620934795 | 2450 | 2455 | 2455 | 2450 | 123 |
| 514 | 20250102 | 112400 | 620632950 | 2450 | 2450 | 2455 | 2450 | 5023 |
| 515 | 20250102 | 112300 | 608326095 | 2450 | 2455 | 2455 | 2450 | 2189 |
| 516 | 20250102 | 112200 | 602952130 | 2455 | 2455 | 2455 | 2450 | 262 |
| 517 | 20250102 | 112100 | 602308950 | 2450 | 2450 | 2455 | 2450 | 586 |
| 518 | 20250102 | 112000 | 600872800 | 2455 | 2450 | 2455 | 2450 | 243 |
| 519 | 20250102 | 111900 | 600277170 | 2455 | 2455 | 2455 | 2450 | 468 |
| 520 | 20250102 | 111800 | 599130065 | 2450 | 2455 | 2455 | 2450 | 580 |
| 521 | 20250102 | 111700 | 597708495 | 2455 | 2450 | 2455 | 2450 | 106 |
| 522 | 20250102 | 111600 | 597448300 | 2450 | 2450 | 2455 | 2445 | 10900 |
| 523 | 20250102 | 111500 | 570742990 | 2450 | 2455 | 2455 | 2445 | 8514 |
| 524 | 20250102 | 111400 | 549885460 | 2450 | 2450 | 2450 | 2445 | 5305 |
| 525 | 20250102 | 111300 | 536888245 | 2450 | 2450 | 2455 | 2445 | 712 |
| 526 | 20250102 | 111200 | 535142790 | 2450 | 2445 | 2455 | 2445 | 8213 |
| 527 | 20250102 | 111100 | 515024460 | 2450 | 2455 | 2455 | 2445 | 2360 |
| 528 | 20250102 | 111000 | 509242855 | 2450 | 2450 | 2455 | 2450 | 3188 |
| 529 | 20250102 | 110900 | 501431715 | 2450 | 2455 | 2455 | 2450 | 643 |
| 530 | 20250102 | 110800 | 499855840 | 2455 | 2455 | 2455 | 2450 | 10238 |
| 531 | 20250102 | 110700 | 474772695 | 2455 | 2450 | 2455 | 2450 | 245 |
| 532 | 20250102 | 110600 | 474171340 | 2450 | 2455 | 2455 | 2450 | 1030 |
| 533 | 20250102 | 110500 | 471647515 | 2455 | 2455 | 2455 | 2450 | 305 |
| 534 | 20250102 | 110400 | 470898775 | 2450 | 2450 | 2455 | 2450 | 1788 |
| 535 | 20250102 | 110300 | 466518080 | 2450 | 2450 | 2455 | 2450 | 1085 |
| 536 | 20250102 | 110200 | 463859165 | 2455 | 2450 | 2455 | 2450 | 26 |
| 537 | 20250102 | 110100 | 463795375 | 2450 | 2455 | 2455 | 2450 | 329 |
| 538 | 20250102 | 110000 | 462988970 | 2455 | 2460 | 2460 | 2450 | 6290 |
| 539 | 20250102 | 105900 | 447549610 | 2460 | 2460 | 2460 | 2455 | 12 |
| 540 | 20250102 | 105800 | 447520120 | 2460 | 2460 | 2460 | 2455 | 260 |
| 541 | 20250102 | 105700 | 446881075 | 2455 | 2455 | 2460 | 2455 | 495 |
| 542 | 20250102 | 105600 | 445665840 | 2460 | 2455 | 2460 | 2455 | 12664 |
| 543 | 20250102 | 105500 | 414575265 | 2455 | 2455 | 2460 | 2455 | 242 |
| 544 | 20250102 | 105400 | 413981065 | 2455 | 2455 | 2460 | 2455 | 931 |
| 545 | 20250102 | 105300 | 411694605 | 2460 | 2455 | 2460 | 2455 | 165 |
| 546 | 20250102 | 105200 | 411288735 | 2460 | 2455 | 2460 | 2455 | 134 |
| 547 | 20250102 | 105100 | 410959700 | 2460 | 2460 | 2460 | 2455 | 622 |
| 548 | 20250102 | 105000 | 409431630 | 2455 | 2455 | 2460 | 2455 | 880 |
| 549 | 20250102 | 104900 | 407271145 | 2460 | 2460 | 2460 | 2455 | 369 |
| 550 | 20250102 | 104800 | 406364675 | 2460 | 2460 | 2460 | 2455 | 533 |
| 551 | 20250102 | 104700 | 405055995 | 2455 | 2460 | 2460 | 2455 | 6028 |
| 552 | 20250102 | 104600 | 390227420 | 2460 | 2460 | 2465 | 2460 | 2373 |
| 553 | 20250102 | 104500 | 384389820 | 2460 | 2460 | 2460 | 2460 | 367 |
| 554 | 20250102 | 104400 | 383487000 | 2465 | 2460 | 2465 | 2460 | 496 |
| 555 | 20250102 | 104300 | 382264390 | 2465 | 2465 | 2470 | 2465 | 662 |
| 556 | 20250102 | 104200 | 380632200 | 2470 | 2470 | 2470 | 2465 | 2736 |
| 557 | 20250102 | 104100 | 373887535 | 2470 | 2470 | 2470 | 2465 | 60 |
| 558 | 20250102 | 104000 | 373739370 | 2470 | 2470 | 2470 | 2465 | 1334 |
| 559 | 20250102 | 103900 | 370450175 | 2470 | 2470 | 2470 | 2465 | 3086 |
| 560 | 20250102 | 103800 | 362843125 | 2470 | 2465 | 2470 | 2465 | 16 |
| 561 | 20250102 | 103700 | 362803645 | 2470 | 2460 | 2470 | 2460 | 3690 |
| 562 | 20250102 | 103600 | 353707390 | 2465 | 2460 | 2470 | 2460 | 3631 |
| 563 | 20250102 | 103500 | 344771645 | 2470 | 2465 | 2470 | 2460 | 8397 |
| 564 | 20250102 | 103400 | 324073715 | 2470 | 2470 | 2470 | 2465 | 951 |
| 565 | 20250102 | 103300 | 321729425 | 2470 | 2465 | 2470 | 2460 | 1246 |
| 566 | 20250102 | 103200 | 318659585 | 2465 | 2465 | 2465 | 2460 | 303 |
| 567 | 20250102 | 103100 | 317912765 | 2465 | 2470 | 2470 | 2460 | 182 |
| 568 | 20250102 | 103000 | 317463570 | 2470 | 2470 | 2470 | 2460 | 1625 |
| 569 | 20250102 | 102900 | 313457100 | 2470 | 2465 | 2470 | 2465 | 600 |
| 570 | 20250102 | 102800 | 311975225 | 2465 | 2465 | 2470 | 2465 | 30 |
| 571 | 20250102 | 102700 | 311901240 | 2465 | 2465 | 2465 | 2465 | 511 |
| 572 | 20250102 | 102600 | 310641625 | 2465 | 2465 | 2470 | 2465 | 1925 |
| 573 | 20250102 | 102500 | 305887000 | 2465 | 2465 | 2465 | 2460 | 140 |
| 574 | 20250102 | 102400 | 305541955 | 2460 | 2465 | 2470 | 2460 | 3208 |
| 575 | 20250102 | 102300 | 297633560 | 2460 | 2465 | 2465 | 2460 | 1166 |
| 576 | 20250102 | 102200 | 294759395 | 2465 | 2470 | 2470 | 2465 | 546 |
| 577 | 20250102 | 102100 | 293411005 | 2460 | 2460 | 2465 | 2460 | 2630 |
| 578 | 20250102 | 102000 | 286930355 | 2460 | 2460 | 2465 | 2460 | 29 |
| 579 | 20250102 | 101900 | 286858990 | 2460 | 2465 | 2465 | 2460 | 1555 |
| 580 | 20250102 | 101800 | 283026045 | 2465 | 2470 | 2470 | 2465 | 684 |
| 581 | 20250102 | 101700 | 281339460 | 2470 | 2460 | 2470 | 2455 | 2096 |
| 582 | 20250102 | 101600 | 276179500 | 2460 | 2455 | 2460 | 2455 | 282 |
| 583 | 20250102 | 101500 | 275485900 | 2455 | 2455 | 2455 | 2450 | 1265 |
| 584 | 20250102 | 101400 | 272381930 | 2455 | 2460 | 2460 | 2450 | 5556 |
| 585 | 20250102 | 101300 | 258769515 | 2455 | 2455 | 2460 | 2450 | 11186 |
| 586 | 20250102 | 101200 | 231308750 | 2455 | 2460 | 2460 | 2450 | 6385 |
| 587 | 20250102 | 101100 | 215633935 | 2450 | 2450 | 2455 | 2450 | 13784 |
| 588 | 20250102 | 101000 | 181796210 | 2455 | 2455 | 2455 | 2450 | 4350 |
| 589 | 20250102 | 100900 | 171138595 | 2450 | 2450 | 2455 | 2450 | 3771 |
| 590 | 20250102 | 100800 | 161885635 | 2455 | 2450 | 2455 | 2450 | 2449 |
| 591 | 20250102 | 100700 | 155885080 | 2450 | 2455 | 2455 | 2450 | 1588 |
| 592 | 20250102 | 100600 | 151991840 | 2455 | 2455 | 2455 | 2450 | 2628 |
| 593 | 20250102 | 100500 | 145552880 | 2455 | 2455 | 2460 | 2450 | 11717 |
| 594 | 20250102 | 100400 | 116787650 | 2455 | 2455 | 2455 | 2450 | 18425 |
| 595 | 20250102 | 100300 | 71554310 | 2470 | 2455 | 2470 | 2455 | 12436 |
| 596 | 20250102 | 100200 | 40888945 | 2460 | 2460 | 2460 | 2460 | 6008 |
| 597 | 20250102 | 100100 | 26109265 | 2470 | 2465 | 2470 | 2460 | 6383 |
| 598 | 20250102 | 100000 | 10375180 | 2465 | 2465 | 2465 | 2465 | 4208 |