31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 3 | 20250107 | 192600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20250107 | 192500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20250107 | 192400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20250107 | 192300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20250107 | 192200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20250107 | 192100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20250107 | 192000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20250107 | 191900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20250107 | 191800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20250107 | 191700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20250107 | 191600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20250107 | 191500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20250107 | 191400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20250107 | 191300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20250107 | 191200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20250107 | 191100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20250107 | 191000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20250107 | 190900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20250107 | 190800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20250107 | 190700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20250107 | 190600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20250107 | 190500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20250107 | 190400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20250107 | 190300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20250107 | 190200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20250107 | 190100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20250107 | 190000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20250107 | 185900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20250107 | 185800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20250107 | 185700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 33 | 20250107 | 185600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20250107 | 185500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20250107 | 185400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20250107 | 185300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20250107 | 185200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20250107 | 185100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20250107 | 185000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20250107 | 184900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20250107 | 184800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20250107 | 184700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20250107 | 184600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20250107 | 184500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20250107 | 184400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20250107 | 184300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20250107 | 184200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20250107 | 184100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20250107 | 184000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20250107 | 183900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20250107 | 183800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20250107 | 183700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20250107 | 183600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20250107 | 183500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20250107 | 183400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20250107 | 183300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20250107 | 183200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20250107 | 183100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20250107 | 183000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20250107 | 182900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20250107 | 182800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20250107 | 182700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 63 | 20250107 | 182600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20250107 | 182500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20250107 | 182400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20250107 | 182300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20250107 | 182200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20250107 | 182100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20250107 | 182000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20250107 | 181900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20250107 | 181800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20250107 | 181700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20250107 | 181600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20250107 | 181500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20250107 | 181400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20250107 | 181300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20250107 | 181200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20250107 | 181100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20250107 | 181000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20250107 | 180900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20250107 | 180800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20250107 | 180700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20250107 | 180600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20250107 | 180500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20250107 | 180400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20250107 | 180300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20250107 | 180200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20250107 | 180100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20250107 | 180000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20250107 | 175900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20250107 | 175800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20250107 | 175700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 93 | 20250107 | 175600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20250107 | 175500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20250107 | 175400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20250107 | 175300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20250107 | 175200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20250107 | 175100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20250107 | 175000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20250107 | 174900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20250107 | 174800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20250107 | 174700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20250107 | 174600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20250107 | 174500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20250107 | 174400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20250107 | 174300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20250107 | 174200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20250107 | 174100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20250107 | 174000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20250107 | 173900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20250107 | 173800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20250107 | 173700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20250107 | 173600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20250107 | 173500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20250107 | 173400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20250107 | 173300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20250107 | 173200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20250107 | 173100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20250107 | 173000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20250107 | 172900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20250107 | 172800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20250107 | 172700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 123 | 20250107 | 172600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20250107 | 172500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20250107 | 172400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20250107 | 172300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20250107 | 172200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20250107 | 172100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20250107 | 172000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20250107 | 171900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20250107 | 171800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20250107 | 171700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20250107 | 171600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20250107 | 171500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20250107 | 171400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20250107 | 171300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20250107 | 171200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20250107 | 171100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20250107 | 171000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20250107 | 170900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20250107 | 170800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20250107 | 170700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20250107 | 170600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20250107 | 170500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20250107 | 170400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20250107 | 170300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20250107 | 170200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20250107 | 170100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20250107 | 170000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20250107 | 165900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20250107 | 165800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20250107 | 165700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 153 | 20250107 | 165600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20250107 | 165500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20250107 | 165400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20250107 | 165300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20250107 | 165200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20250107 | 165100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20250107 | 165000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20250107 | 164900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20250107 | 164800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20250107 | 164700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20250107 | 164600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20250107 | 164500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20250107 | 164400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20250107 | 164300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20250107 | 164200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20250107 | 164100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20250107 | 164000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20250107 | 163900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20250107 | 163800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20250107 | 163700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20250107 | 163600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20250107 | 163500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20250107 | 163400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20250107 | 163300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20250107 | 163200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20250107 | 163100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20250107 | 163000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20250107 | 162900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20250107 | 162800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20250107 | 162700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 183 | 20250107 | 162600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20250107 | 162500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20250107 | 162400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20250107 | 162300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20250107 | 162200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20250107 | 162100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20250107 | 162000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20250107 | 161900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20250107 | 161800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20250107 | 161700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20250107 | 161600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20250107 | 161500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20250107 | 161400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20250107 | 161300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20250107 | 161200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20250107 | 161100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20250107 | 161000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20250107 | 160900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20250107 | 160800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 202 | 20250107 | 160700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 203 | 20250107 | 160600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 204 | 20250107 | 160500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20250107 | 160400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20250107 | 160300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20250107 | 160200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20250107 | 160100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20250107 | 160000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20250107 | 155900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20250107 | 155800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20250107 | 155700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 213 | 20250107 | 155600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20250107 | 155500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20250107 | 155400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20250107 | 155300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20250107 | 155200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20250107 | 155100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20250107 | 155000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20250107 | 154900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20250107 | 154800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20250107 | 154700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20250107 | 154600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20250107 | 154500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20250107 | 154400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20250107 | 154300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20250107 | 154200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20250107 | 154100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20250107 | 154000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20250107 | 153900 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20250107 | 153800 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20250107 | 153700 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20250107 | 153600 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20250107 | 153500 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 235 | 20250107 | 153400 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 236 | 20250107 | 153300 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 237 | 20250107 | 153200 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 238 | 20250107 | 153100 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 239 | 20250107 | 153000 | 2307823300 | 2205 | 2205 | 2205 | 2205 | 40684 |
| 240 | 20250107 | 152900 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20250107 | 152800 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20250107 | 152700 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 243 | 20250107 | 152600 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20250107 | 152500 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20250107 | 152400 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 246 | 20250107 | 152300 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20250107 | 152200 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 248 | 20250107 | 152100 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 249 | 20250107 | 152000 | 2218115080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 250 | 20250107 | 151900 | 2218115080 | 2210 | 2215 | 2215 | 2205 | 8291 |
| 251 | 20250107 | 151800 | 2199820670 | 2210 | 2215 | 2215 | 2210 | 491 |
| 252 | 20250107 | 151700 | 2198735550 | 2215 | 2205 | 2215 | 2205 | 418 |
| 253 | 20250107 | 151600 | 2197811845 | 2210 | 2215 | 2215 | 2205 | 863 |
| 254 | 20250107 | 151500 | 2195908810 | 2215 | 2215 | 2215 | 2205 | 2248 |
| 255 | 20250107 | 151400 | 2190948265 | 2210 | 2210 | 2215 | 2210 | 1687 |
| 256 | 20250107 | 151300 | 2187219440 | 2210 | 2215 | 2215 | 2210 | 599 |
| 257 | 20250107 | 151200 | 2185893405 | 2210 | 2210 | 2210 | 2210 | 1004 |
| 258 | 20250107 | 151100 | 2183674565 | 2210 | 2210 | 2210 | 2205 | 3155 |
| 259 | 20250107 | 151000 | 2176702025 | 2210 | 2210 | 2210 | 2210 | 225 |
| 260 | 20250107 | 150900 | 2176204775 | 2210 | 2210 | 2210 | 2210 | 14 |
| 261 | 20250107 | 150800 | 2176173835 | 2210 | 2210 | 2210 | 2210 | 155 |
| 262 | 20250107 | 150700 | 2175831285 | 2210 | 2205 | 2210 | 2205 | 2692 |
| 263 | 20250107 | 150600 | 2169892295 | 2210 | 2210 | 2210 | 2205 | 245 |
| 264 | 20250107 | 150500 | 2169350890 | 2210 | 2210 | 2210 | 2210 | 369 |
| 265 | 20250107 | 150400 | 2168535400 | 2210 | 2210 | 2210 | 2210 | 259 |
| 266 | 20250107 | 150300 | 2167963010 | 2210 | 2210 | 2210 | 2210 | 54 |
| 267 | 20250107 | 150200 | 2167843670 | 2210 | 2210 | 2210 | 2210 | 2 |
| 268 | 20250107 | 150100 | 2167839250 | 2210 | 2210 | 2210 | 2205 | 3187 |
| 269 | 20250107 | 150000 | 2160810980 | 2205 | 2205 | 2205 | 2205 | 764 |
| 270 | 20250107 | 145900 | 2159126360 | 2205 | 2205 | 2205 | 2205 | 4079 |
| 271 | 20250107 | 145800 | 2150132165 | 2205 | 2205 | 2210 | 2205 | 3189 |
| 272 | 20250107 | 145700 | 2143100170 | 2205 | 2205 | 2205 | 2205 | 0 |
| 273 | 20250107 | 145600 | 2143100170 | 2205 | 2210 | 2215 | 2205 | 4578 |
| 274 | 20250107 | 145500 | 2133000540 | 2210 | 2210 | 2210 | 2205 | 1666 |
| 275 | 20250107 | 145400 | 2129319530 | 2220 | 2220 | 2220 | 2220 | 0 |
| 276 | 20250107 | 145300 | 2129319530 | 2220 | 2210 | 2220 | 2210 | 4341 |
| 277 | 20250107 | 145200 | 2119725725 | 2215 | 2210 | 2215 | 2210 | 280 |
| 278 | 20250107 | 145100 | 2119105625 | 2210 | 2210 | 2210 | 2210 | 1346 |
| 279 | 20250107 | 145000 | 2116130965 | 2215 | 2215 | 2215 | 2215 | 9 |
| 280 | 20250107 | 144900 | 2116111030 | 2210 | 2210 | 2210 | 2210 | 101 |
| 281 | 20250107 | 144800 | 2115887820 | 2215 | 2215 | 2215 | 2215 | 5 |
| 282 | 20250107 | 144700 | 2115876745 | 2215 | 2215 | 2220 | 2215 | 764 |
| 283 | 20250107 | 144600 | 2114184480 | 2215 | 2215 | 2215 | 2215 | 327 |
| 284 | 20250107 | 144500 | 2113460175 | 2215 | 2215 | 2215 | 2215 | 998 |
| 285 | 20250107 | 144400 | 2111249605 | 2215 | 2215 | 2215 | 2215 | 524 |
| 286 | 20250107 | 144300 | 2110088945 | 2215 | 2220 | 2220 | 2215 | 1076 |
| 287 | 20250107 | 144200 | 2107705535 | 2220 | 2220 | 2220 | 2215 | 224 |
| 288 | 20250107 | 144100 | 2107209070 | 2220 | 2220 | 2220 | 2220 | 134 |
| 289 | 20250107 | 144000 | 2106911590 | 2215 | 2215 | 2215 | 2215 | 0 |
| 290 | 20250107 | 143900 | 2106911590 | 2215 | 2215 | 2215 | 2215 | 5 |
| 291 | 20250107 | 143800 | 2106900515 | 2220 | 2220 | 2220 | 2220 | 1664 |
| 292 | 20250107 | 143700 | 2103206435 | 2225 | 2225 | 2225 | 2225 | 500 |
| 293 | 20250107 | 143600 | 2102093935 | 2225 | 2225 | 2225 | 2225 | 500 |
| 294 | 20250107 | 143500 | 2100981435 | 2225 | 2225 | 2225 | 2225 | 0 |
| 295 | 20250107 | 143400 | 2100981435 | 2225 | 2230 | 2230 | 2210 | 6866 |
| 296 | 20250107 | 143300 | 2085738870 | 2230 | 2235 | 2235 | 2230 | 2077 |
| 297 | 20250107 | 143200 | 2081099025 | 2235 | 2225 | 2235 | 2225 | 1270 |
| 298 | 20250107 | 143100 | 2078268150 | 2225 | 2225 | 2230 | 2220 | 2451 |
| 299 | 20250107 | 143000 | 2072819575 | 2225 | 2220 | 2230 | 2220 | 1819 |
| 300 | 20250107 | 142900 | 2068771850 | 2225 | 2225 | 2225 | 2225 | 2005 |
| 301 | 20250107 | 142800 | 2064310725 | 2225 | 2225 | 2225 | 2220 | 452 |
| 302 | 20250107 | 142700 | 2063305525 | 2220 | 2225 | 2225 | 2220 | 2508 |
| 303 | 20250107 | 142600 | 2057725340 | 2225 | 2205 | 2225 | 2205 | 7731 |
| 304 | 20250107 | 142500 | 2040585040 | 2205 | 2205 | 2205 | 2205 | 0 |
| 305 | 20250107 | 142400 | 2040585040 | 2205 | 2210 | 2210 | 2205 | 376 |
| 306 | 20250107 | 142300 | 2039755875 | 2210 | 2210 | 2210 | 2210 | 37 |
| 307 | 20250107 | 142200 | 2039674105 | 2210 | 2210 | 2210 | 2210 | 6 |
| 308 | 20250107 | 142100 | 2039660845 | 2210 | 2210 | 2210 | 2210 | 0 |
| 309 | 20250107 | 142000 | 2039660845 | 2210 | 2210 | 2210 | 2210 | 3 |
| 310 | 20250107 | 141900 | 2039654215 | 2210 | 2210 | 2210 | 2210 | 443 |
| 311 | 20250107 | 141800 | 2038675185 | 2215 | 2215 | 2215 | 2215 | 0 |
| 312 | 20250107 | 141700 | 2038675185 | 2215 | 2215 | 2215 | 2215 | 100 |
| 313 | 20250107 | 141600 | 2038453685 | 2210 | 2215 | 2215 | 2210 | 556 |
| 314 | 20250107 | 141500 | 2037223675 | 2215 | 2215 | 2215 | 2215 | 423 |
| 315 | 20250107 | 141400 | 2036286730 | 2205 | 2215 | 2215 | 2205 | 7626 |
| 316 | 20250107 | 141300 | 2019442445 | 2220 | 2215 | 2220 | 2215 | 272 |
| 317 | 20250107 | 141200 | 2018839960 | 2215 | 2215 | 2215 | 2215 | 24 |
| 318 | 20250107 | 141100 | 2018786800 | 2210 | 2215 | 2215 | 2210 | 102 |
| 319 | 20250107 | 141000 | 2018561125 | 2215 | 2215 | 2220 | 2215 | 427 |
| 320 | 20250107 | 140900 | 2017615295 | 2220 | 2215 | 2220 | 2215 | 3455 |
| 321 | 20250107 | 140800 | 2009960965 | 2220 | 2215 | 2220 | 2215 | 36 |
| 322 | 20250107 | 140700 | 2009881145 | 2220 | 2220 | 2220 | 2220 | 1 |
| 323 | 20250107 | 140600 | 2009878925 | 2220 | 2220 | 2220 | 2220 | 313 |
| 324 | 20250107 | 140500 | 2009184065 | 2220 | 2220 | 2220 | 2220 | 0 |
| 325 | 20250107 | 140400 | 2009184065 | 2220 | 2220 | 2220 | 2220 | 100 |
| 326 | 20250107 | 140300 | 2008962065 | 2220 | 2225 | 2225 | 2220 | 184 |
| 327 | 20250107 | 140200 | 2008553410 | 2220 | 2225 | 2225 | 2220 | 524 |
| 328 | 20250107 | 140100 | 2007389010 | 2220 | 2220 | 2220 | 2220 | 494 |
| 329 | 20250107 | 140000 | 2006292330 | 2215 | 2215 | 2215 | 2215 | 2 |
| 330 | 20250107 | 135900 | 2006287900 | 2220 | 2220 | 2220 | 2220 | 9 |
| 331 | 20250107 | 135800 | 2006267920 | 2220 | 2220 | 2225 | 2220 | 1723 |
| 332 | 20250107 | 135700 | 2002442855 | 2215 | 2220 | 2220 | 2215 | 4091 |
| 333 | 20250107 | 135600 | 1993369675 | 2220 | 2220 | 2220 | 2220 | 177 |
| 334 | 20250107 | 135500 | 1992976735 | 2220 | 2220 | 2220 | 2215 | 1493 |
| 335 | 20250107 | 135400 | 1989669550 | 2220 | 2215 | 2220 | 2215 | 203 |
| 336 | 20250107 | 135300 | 1989219845 | 2215 | 2215 | 2215 | 2215 | 2456 |
| 337 | 20250107 | 135200 | 1983779805 | 2210 | 2210 | 2210 | 2210 | 7 |
| 338 | 20250107 | 135100 | 1983764335 | 2210 | 2210 | 2215 | 2210 | 4013 |
| 339 | 20250107 | 135000 | 1974883205 | 2210 | 2210 | 2210 | 2210 | 1404 |
| 340 | 20250107 | 134900 | 1971780365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 341 | 20250107 | 134800 | 1971780365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 342 | 20250107 | 134700 | 1971780365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 343 | 20250107 | 134600 | 1971780365 | 2205 | 2210 | 2210 | 2205 | 8201 |
| 344 | 20250107 | 134500 | 1953695335 | 2210 | 2210 | 2215 | 2210 | 2253 |
| 345 | 20250107 | 134400 | 1948716080 | 2215 | 2215 | 2215 | 2215 | 3 |
| 346 | 20250107 | 134300 | 1948709435 | 2215 | 2215 | 2215 | 2215 | 0 |
| 347 | 20250107 | 134200 | 1948709435 | 2215 | 2215 | 2215 | 2215 | 2 |
| 348 | 20250107 | 134100 | 1948705005 | 2210 | 2210 | 2210 | 2210 | 900 |
| 349 | 20250107 | 134000 | 1946716005 | 2215 | 2215 | 2215 | 2215 | 0 |
| 350 | 20250107 | 133900 | 1946716005 | 2215 | 2210 | 2215 | 2210 | 36 |
| 351 | 20250107 | 133800 | 1946636365 | 2210 | 2210 | 2210 | 2210 | 1004 |
| 352 | 20250107 | 133700 | 1944417525 | 2210 | 2210 | 2210 | 2210 | 1687 |
| 353 | 20250107 | 133600 | 1940689255 | 2210 | 2210 | 2210 | 2210 | 18 |
| 354 | 20250107 | 133500 | 1940649475 | 2215 | 2215 | 2215 | 2215 | 502 |
| 355 | 20250107 | 133400 | 1939537545 | 2215 | 2215 | 2215 | 2215 | 247 |
| 356 | 20250107 | 133300 | 1938990440 | 2215 | 2205 | 2215 | 2205 | 335 |
| 357 | 20250107 | 133200 | 1938249600 | 2205 | 2205 | 2205 | 2205 | 5907 |
| 358 | 20250107 | 133100 | 1925224665 | 2210 | 2210 | 2210 | 2205 | 979 |
| 359 | 20250107 | 133000 | 1923062125 | 2215 | 2215 | 2215 | 2215 | 15 |
| 360 | 20250107 | 132900 | 1923028900 | 2215 | 2210 | 2220 | 2205 | 12022 |
| 361 | 20250107 | 132800 | 1896514390 | 2220 | 2215 | 2220 | 2210 | 1365 |
| 362 | 20250107 | 132700 | 1893496295 | 2220 | 2215 | 2220 | 2215 | 218 |
| 363 | 20250107 | 132600 | 1893012345 | 2220 | 2215 | 2220 | 2215 | 17 |
| 364 | 20250107 | 132500 | 1892974675 | 2210 | 2210 | 2210 | 2210 | 2 |
| 365 | 20250107 | 132400 | 1892970255 | 2215 | 2210 | 2215 | 2210 | 927 |
| 366 | 20250107 | 132300 | 1890919760 | 2210 | 2205 | 2210 | 2205 | 2589 |
| 367 | 20250107 | 132200 | 1885208070 | 2210 | 2210 | 2210 | 2210 | 304 |
| 368 | 20250107 | 132100 | 1884536230 | 2200 | 2205 | 2205 | 2200 | 2815 |
| 369 | 20250107 | 132000 | 1878341730 | 2210 | 2205 | 2210 | 2205 | 3026 |
| 370 | 20250107 | 131900 | 1871662740 | 2200 | 2200 | 2200 | 2200 | 12 |
| 371 | 20250107 | 131800 | 1871636340 | 2205 | 2205 | 2205 | 2205 | 285 |
| 372 | 20250107 | 131700 | 1871007915 | 2205 | 2200 | 2205 | 2195 | 2015 |
| 373 | 20250107 | 131600 | 1866581340 | 2200 | 2205 | 2205 | 2200 | 20500 |
| 374 | 20250107 | 131500 | 1821480435 | 2205 | 2205 | 2205 | 2200 | 12909 |
| 375 | 20250107 | 131400 | 1793018095 | 2205 | 2210 | 2210 | 2205 | 372 |
| 376 | 20250107 | 131300 | 1792196075 | 2210 | 2215 | 2215 | 2210 | 66 |
| 377 | 20250107 | 131200 | 1792050130 | 2215 | 2210 | 2215 | 2205 | 5376 |
| 378 | 20250107 | 131100 | 1780177820 | 2210 | 2210 | 2210 | 2210 | 1849 |
| 379 | 20250107 | 131000 | 1776091530 | 2210 | 2210 | 2210 | 2210 | 1168 |
| 380 | 20250107 | 130900 | 1773510250 | 2210 | 2215 | 2215 | 2210 | 209 |
| 381 | 20250107 | 130800 | 1773047420 | 2215 | 2215 | 2215 | 2215 | 45 |
| 382 | 20250107 | 130700 | 1772947745 | 2215 | 2215 | 2215 | 2215 | 1 |
| 383 | 20250107 | 130600 | 1772945530 | 2215 | 2210 | 2215 | 2210 | 899 |
| 384 | 20250107 | 130500 | 1770958735 | 2210 | 2215 | 2215 | 2210 | 1020 |
| 385 | 20250107 | 130400 | 1768704435 | 2210 | 2210 | 2210 | 2210 | 10 |
| 386 | 20250107 | 130300 | 1768682335 | 2215 | 2215 | 2215 | 2215 | 70 |
| 387 | 20250107 | 130200 | 1768527285 | 2215 | 2215 | 2215 | 2210 | 587 |
| 388 | 20250107 | 130100 | 1767227275 | 2210 | 2210 | 2210 | 2210 | 1075 |
| 389 | 20250107 | 130000 | 1764851525 | 2210 | 2210 | 2210 | 2210 | 1512 |
| 390 | 20250107 | 125900 | 1761510005 | 2215 | 2210 | 2215 | 2210 | 229 |
| 391 | 20250107 | 125800 | 1761003370 | 2215 | 2210 | 2215 | 2210 | 315 |
| 392 | 20250107 | 125700 | 1760306245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 393 | 20250107 | 125600 | 1760306245 | 2210 | 2210 | 2210 | 2210 | 549 |
| 394 | 20250107 | 125500 | 1759092955 | 2210 | 2210 | 2210 | 2210 | 1004 |
| 395 | 20250107 | 125400 | 1756874115 | 2210 | 2210 | 2210 | 2210 | 143 |
| 396 | 20250107 | 125300 | 1756558085 | 2210 | 2215 | 2215 | 2210 | 15 |
| 397 | 20250107 | 125200 | 1756524880 | 2215 | 2215 | 2215 | 2215 | 10 |
| 398 | 20250107 | 125100 | 1756502730 | 2215 | 2215 | 2215 | 2215 | 23 |
| 399 | 20250107 | 125000 | 1756451785 | 2215 | 2215 | 2215 | 2215 | 97 |
| 400 | 20250107 | 124900 | 1756236930 | 2210 | 2215 | 2215 | 2210 | 2652 |
| 401 | 20250107 | 124800 | 1750371030 | 2215 | 2215 | 2215 | 2215 | 0 |
| 402 | 20250107 | 124700 | 1750371030 | 2215 | 2215 | 2215 | 2215 | 1100 |
| 403 | 20250107 | 124600 | 1747934530 | 2215 | 2210 | 2215 | 2210 | 129 |
| 404 | 20250107 | 124500 | 1747648950 | 2215 | 2215 | 2215 | 2215 | 1062 |
| 405 | 20250107 | 124400 | 1745296620 | 2215 | 2210 | 2215 | 2210 | 10119 |
| 406 | 20250107 | 124300 | 1722929510 | 2210 | 2205 | 2210 | 2205 | 1591 |
| 407 | 20250107 | 124200 | 1719421155 | 2210 | 2210 | 2210 | 2205 | 383 |
| 408 | 20250107 | 124100 | 1718575725 | 2210 | 2210 | 2210 | 2210 | 88 |
| 409 | 20250107 | 124000 | 1718381245 | 2210 | 2210 | 2210 | 2210 | 1 |
| 410 | 20250107 | 123900 | 1718379035 | 2205 | 2205 | 2205 | 2205 | 552 |
| 411 | 20250107 | 123800 | 1717161875 | 2205 | 2205 | 2205 | 2205 | 2448 |
| 412 | 20250107 | 123700 | 1711764035 | 2205 | 2200 | 2205 | 2200 | 1684 |
| 413 | 20250107 | 123600 | 1708051115 | 2205 | 2205 | 2205 | 2205 | 1053 |
| 414 | 20250107 | 123500 | 1705729250 | 2205 | 2205 | 2205 | 2205 | 510 |
| 415 | 20250107 | 123400 | 1704604700 | 2205 | 2205 | 2205 | 2205 | 0 |
| 416 | 20250107 | 123300 | 1704604700 | 2205 | 2205 | 2205 | 2205 | 174 |
| 417 | 20250107 | 123200 | 1704221030 | 2205 | 2200 | 2205 | 2200 | 38 |
| 418 | 20250107 | 123100 | 1704137405 | 2210 | 2210 | 2210 | 2205 | 1898 |
| 419 | 20250107 | 123000 | 1699942830 | 2205 | 2205 | 2205 | 2205 | 653 |
| 420 | 20250107 | 122900 | 1698502965 | 2205 | 2205 | 2205 | 2205 | 1198 |
| 421 | 20250107 | 122800 | 1695861375 | 2205 | 2205 | 2205 | 2205 | 250 |
| 422 | 20250107 | 122700 | 1695310125 | 2205 | 2205 | 2205 | 2205 | 170 |
| 423 | 20250107 | 122600 | 1694935275 | 2200 | 2205 | 2205 | 2200 | 1401 |
| 424 | 20250107 | 122500 | 1691852335 | 2200 | 2205 | 2205 | 2200 | 3689 |
| 425 | 20250107 | 122400 | 1683736490 | 2205 | 2205 | 2205 | 2200 | 922 |
| 426 | 20250107 | 122300 | 1681703485 | 2205 | 2205 | 2205 | 2205 | 3123 |
| 427 | 20250107 | 122200 | 1674817270 | 2210 | 2210 | 2210 | 2210 | 494 |
| 428 | 20250107 | 122100 | 1673725530 | 2205 | 2210 | 2210 | 2205 | 1777 |
| 429 | 20250107 | 122000 | 1669804850 | 2210 | 2210 | 2210 | 2205 | 613 |
| 430 | 20250107 | 121900 | 1668452885 | 2205 | 2210 | 2210 | 2205 | 600 |
| 431 | 20250107 | 121800 | 1667127385 | 2210 | 2210 | 2210 | 2210 | 32 |
| 432 | 20250107 | 121700 | 1667056665 | 2210 | 2205 | 2210 | 2205 | 645 |
| 433 | 20250107 | 121600 | 1665631415 | 2210 | 2210 | 2210 | 2210 | 5008 |
| 434 | 20250107 | 121500 | 1654563735 | 2215 | 2215 | 2215 | 2215 | 0 |
| 435 | 20250107 | 121400 | 1654563735 | 2215 | 2215 | 2215 | 2215 | 64 |
| 436 | 20250107 | 121300 | 1654421975 | 2215 | 2215 | 2215 | 2215 | 31 |
| 437 | 20250107 | 121200 | 1654353310 | 2215 | 2215 | 2215 | 2215 | 29 |
| 438 | 20250107 | 121100 | 1654289075 | 2215 | 2215 | 2215 | 2215 | 45 |
| 439 | 20250107 | 121000 | 1654189400 | 2215 | 2215 | 2215 | 2215 | 43 |
| 440 | 20250107 | 120900 | 1654094155 | 2210 | 2210 | 2210 | 2210 | 1077 |
| 441 | 20250107 | 120800 | 1651713985 | 2210 | 2215 | 2215 | 2210 | 16 |
| 442 | 20250107 | 120700 | 1651678580 | 2215 | 2215 | 2215 | 2210 | 1262 |
| 443 | 20250107 | 120600 | 1648887305 | 2215 | 2210 | 2215 | 2210 | 1362 |
| 444 | 20250107 | 120500 | 1645871690 | 2210 | 2210 | 2210 | 2210 | 0 |
| 445 | 20250107 | 120400 | 1645871690 | 2210 | 2210 | 2210 | 2210 | 28 |
| 446 | 20250107 | 120300 | 1645809810 | 2215 | 2220 | 2220 | 2215 | 114 |
| 447 | 20250107 | 120200 | 1645557200 | 2215 | 2215 | 2215 | 2215 | 335 |
| 448 | 20250107 | 120100 | 1644815175 | 2215 | 2215 | 2215 | 2215 | 608 |
| 449 | 20250107 | 120000 | 1643468455 | 2215 | 2210 | 2215 | 2210 | 4 |
| 450 | 20250107 | 115900 | 1643459600 | 2215 | 2210 | 2215 | 2210 | 3218 |
| 451 | 20250107 | 115800 | 1636331780 | 2215 | 2210 | 2215 | 2210 | 2000 |
| 452 | 20250107 | 115700 | 1631902130 | 2210 | 2210 | 2210 | 2205 | 1078 |
| 453 | 20250107 | 115600 | 1629524750 | 2210 | 2205 | 2210 | 2205 | 1457 |
| 454 | 20250107 | 115500 | 1626311900 | 2210 | 2210 | 2210 | 2210 | 48 |
| 455 | 20250107 | 115400 | 1626205820 | 2210 | 2210 | 2210 | 2210 | 20 |
| 456 | 20250107 | 115300 | 1626161620 | 2210 | 2210 | 2215 | 2210 | 1650 |
| 457 | 20250107 | 115200 | 1622515115 | 2210 | 2210 | 2210 | 2210 | 62 |
| 458 | 20250107 | 115100 | 1622378095 | 2205 | 2205 | 2205 | 2200 | 7707 |
| 459 | 20250107 | 115000 | 1605388945 | 2205 | 2205 | 2205 | 2205 | 14 |
| 460 | 20250107 | 114900 | 1605358075 | 2205 | 2210 | 2210 | 2205 | 122 |
| 461 | 20250107 | 114800 | 1605088520 | 2205 | 2205 | 2205 | 2205 | 3800 |
| 462 | 20250107 | 114700 | 1596709520 | 2210 | 2205 | 2210 | 2205 | 2618 |
| 463 | 20250107 | 114600 | 1590936780 | 2205 | 2210 | 2210 | 2205 | 97 |
| 464 | 20250107 | 114500 | 1590722515 | 2210 | 2215 | 2215 | 2210 | 1104 |
| 465 | 20250107 | 114400 | 1588282465 | 2215 | 2215 | 2215 | 2210 | 98 |
| 466 | 20250107 | 114300 | 1588065400 | 2215 | 2215 | 2215 | 2215 | 634 |
| 467 | 20250107 | 114200 | 1586661090 | 2215 | 2210 | 2215 | 2210 | 1049 |
| 468 | 20250107 | 114100 | 1584342465 | 2210 | 2210 | 2210 | 2210 | 1195 |
| 469 | 20250107 | 114000 | 1581701515 | 2210 | 2210 | 2210 | 2210 | 286 |
| 470 | 20250107 | 113900 | 1581069455 | 2210 | 2210 | 2210 | 2210 | 40 |
| 471 | 20250107 | 113800 | 1580981055 | 2210 | 2210 | 2210 | 2210 | 2429 |
| 472 | 20250107 | 113700 | 1575612965 | 2215 | 2215 | 2215 | 2215 | 85 |
| 473 | 20250107 | 113600 | 1575424690 | 2215 | 2215 | 2215 | 2215 | 104 |
| 474 | 20250107 | 113500 | 1575194330 | 2215 | 2215 | 2215 | 2215 | 70 |
| 475 | 20250107 | 113400 | 1575039280 | 2215 | 2215 | 2215 | 2215 | 120 |
| 476 | 20250107 | 113300 | 1574773480 | 2210 | 2215 | 2215 | 2210 | 1836 |
| 477 | 20250107 | 113200 | 1570706745 | 2215 | 2210 | 2215 | 2210 | 1226 |
| 478 | 20250107 | 113100 | 1567996160 | 2215 | 2215 | 2215 | 2215 | 50 |
| 479 | 20250107 | 113000 | 1567885410 | 2220 | 2220 | 2220 | 2220 | 0 |
| 480 | 20250107 | 112900 | 1567885410 | 2220 | 2220 | 2220 | 2220 | 17 |
| 481 | 20250107 | 112800 | 1567847670 | 2220 | 2220 | 2220 | 2220 | 137 |
| 482 | 20250107 | 112700 | 1567543530 | 2220 | 2215 | 2220 | 2215 | 143 |
| 483 | 20250107 | 112600 | 1567226730 | 2215 | 2220 | 2220 | 2215 | 221 |
| 484 | 20250107 | 112500 | 1566737165 | 2220 | 2215 | 2220 | 2215 | 278 |
| 485 | 20250107 | 112400 | 1566120605 | 2215 | 2215 | 2215 | 2215 | 0 |
| 486 | 20250107 | 112300 | 1566120605 | 2215 | 2215 | 2215 | 2215 | 97 |
| 487 | 20250107 | 112200 | 1565905750 | 2215 | 2215 | 2215 | 2215 | 456 |
| 488 | 20250107 | 112100 | 1564895710 | 2215 | 2215 | 2215 | 2215 | 1 |
| 489 | 20250107 | 112000 | 1564893495 | 2215 | 2215 | 2215 | 2215 | 770 |
| 490 | 20250107 | 111900 | 1563187945 | 2220 | 2220 | 2220 | 2220 | 11 |
| 491 | 20250107 | 111800 | 1563163525 | 2220 | 2210 | 2220 | 2210 | 116 |
| 492 | 20250107 | 111700 | 1562907155 | 2210 | 2220 | 2220 | 2210 | 3556 |
| 493 | 20250107 | 111600 | 1555031340 | 2220 | 2220 | 2220 | 2215 | 353 |
| 494 | 20250107 | 111500 | 1554247685 | 2220 | 2220 | 2220 | 2220 | 10 |
| 495 | 20250107 | 111400 | 1554225485 | 2220 | 2220 | 2225 | 2220 | 145 |
| 496 | 20250107 | 111300 | 1553903360 | 2220 | 2220 | 2220 | 2220 | 126 |
| 497 | 20250107 | 111200 | 1553623640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 498 | 20250107 | 111100 | 1553623640 | 2210 | 2215 | 2215 | 2210 | 1108 |
| 499 | 20250107 | 111000 | 1551174945 | 2220 | 2225 | 2225 | 2220 | 1389 |
| 500 | 20250107 | 110900 | 1548091310 | 2225 | 2220 | 2225 | 2220 | 2312 |
| 501 | 20250107 | 110800 | 1542958645 | 2215 | 2220 | 2220 | 2215 | 2416 |
| 502 | 20250107 | 110700 | 1537607105 | 2220 | 2220 | 2220 | 2220 | 3492 |
| 503 | 20250107 | 110600 | 1529854865 | 2220 | 2215 | 2220 | 2215 | 1761 |
| 504 | 20250107 | 110500 | 1525945450 | 2215 | 2215 | 2220 | 2215 | 601 |
| 505 | 20250107 | 110400 | 1524611485 | 2215 | 2220 | 2220 | 2215 | 168 |
| 506 | 20250107 | 110300 | 1524238825 | 2220 | 2215 | 2220 | 2215 | 182 |
| 507 | 20250107 | 110200 | 1523834795 | 2220 | 2215 | 2220 | 2215 | 415 |
| 508 | 20250107 | 110100 | 1522913500 | 2215 | 2220 | 2220 | 2215 | 15 |
| 509 | 20250107 | 110000 | 1522880265 | 2220 | 2220 | 2220 | 2220 | 1 |
| 510 | 20250107 | 105900 | 1522878045 | 2220 | 2220 | 2220 | 2205 | 3994 |
| 511 | 20250107 | 105800 | 1514065200 | 2210 | 2220 | 2220 | 2210 | 3614 |
| 512 | 20250107 | 105700 | 1506075725 | 2215 | 2215 | 2215 | 2215 | 771 |
| 513 | 20250107 | 105600 | 1504367960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 514 | 20250107 | 105500 | 1504367960 | 2215 | 2215 | 2215 | 2215 | 525 |
| 515 | 20250107 | 105400 | 1503205085 | 2215 | 2215 | 2215 | 2215 | 3840 |
| 516 | 20250107 | 105300 | 1494699485 | 2220 | 2215 | 2220 | 2215 | 1598 |
| 517 | 20250107 | 105200 | 1491151970 | 2220 | 2220 | 2220 | 2220 | 63 |
| 518 | 20250107 | 105100 | 1491012110 | 2220 | 2220 | 2220 | 2215 | 1002 |
| 519 | 20250107 | 105000 | 1488792670 | 2215 | 2210 | 2215 | 2210 | 3210 |
| 520 | 20250107 | 104900 | 1481688595 | 2215 | 2215 | 2215 | 2215 | 599 |
| 521 | 20250107 | 104800 | 1480361810 | 2220 | 2220 | 2220 | 2210 | 118 |
| 522 | 20250107 | 104700 | 1480099860 | 2220 | 2215 | 2220 | 2215 | 5016 |
| 523 | 20250107 | 104600 | 1468983765 | 2205 | 2205 | 2205 | 2205 | 3476 |
| 524 | 20250107 | 104500 | 1461319185 | 2205 | 2215 | 2215 | 2205 | 15644 |
| 525 | 20250107 | 104400 | 1426805275 | 2215 | 2215 | 2215 | 2215 | 13 |
| 526 | 20250107 | 104300 | 1426776480 | 2215 | 2205 | 2215 | 2205 | 782 |
| 527 | 20250107 | 104200 | 1425051005 | 2210 | 2205 | 2210 | 2205 | 14 |
| 528 | 20250107 | 104100 | 1425020070 | 2210 | 2210 | 2210 | 2205 | 90 |
| 529 | 20250107 | 104000 | 1424821195 | 2210 | 2210 | 2210 | 2205 | 400 |
| 530 | 20250107 | 103900 | 1423937815 | 2210 | 2215 | 2215 | 2205 | 422 |
| 531 | 20250107 | 103800 | 1423005775 | 2215 | 2220 | 2220 | 2210 | 791 |
| 532 | 20250107 | 103700 | 1421257560 | 2205 | 2205 | 2205 | 2205 | 6636 |
| 533 | 20250107 | 103600 | 1406625180 | 2205 | 2215 | 2215 | 2205 | 600 |
| 534 | 20250107 | 103500 | 1405300995 | 2210 | 2215 | 2215 | 2210 | 3456 |
| 535 | 20250107 | 103400 | 1397656690 | 2220 | 2220 | 2220 | 2220 | 254 |
| 536 | 20250107 | 103300 | 1397092810 | 2220 | 2220 | 2225 | 2220 | 7619 |
| 537 | 20250107 | 103200 | 1380156160 | 2225 | 2225 | 2225 | 2225 | 360 |
| 538 | 20250107 | 103100 | 1379355160 | 2225 | 2220 | 2225 | 2220 | 408 |
| 539 | 20250107 | 103000 | 1378447365 | 2225 | 2225 | 2225 | 2225 | 16 |
| 540 | 20250107 | 102900 | 1378411765 | 2220 | 2220 | 2220 | 2215 | 284 |
| 541 | 20250107 | 102800 | 1377781320 | 2220 | 2220 | 2220 | 2220 | 12 |
| 542 | 20250107 | 102700 | 1377754680 | 2220 | 2220 | 2220 | 2220 | 512 |
| 543 | 20250107 | 102600 | 1376618040 | 2220 | 2220 | 2220 | 2220 | 599 |
| 544 | 20250107 | 102500 | 1375288260 | 2220 | 2220 | 2220 | 2220 | 157 |
| 545 | 20250107 | 102400 | 1374939720 | 2220 | 2215 | 2220 | 2215 | 1567 |
| 546 | 20250107 | 102300 | 1371462420 | 2215 | 2210 | 2215 | 2210 | 1120 |
| 547 | 20250107 | 102200 | 1368982625 | 2205 | 2220 | 2220 | 2205 | 3948 |
| 548 | 20250107 | 102100 | 1360272495 | 2215 | 2215 | 2215 | 2215 | 675 |
| 549 | 20250107 | 102000 | 1358777370 | 2215 | 2215 | 2215 | 2215 | 54 |
| 550 | 20250107 | 101900 | 1358657760 | 2215 | 2210 | 2215 | 2210 | 552 |
| 551 | 20250107 | 101800 | 1357437580 | 2210 | 2210 | 2215 | 2210 | 1170 |
| 552 | 20250107 | 101700 | 1354851310 | 2205 | 2210 | 2210 | 2205 | 2028 |
| 553 | 20250107 | 101600 | 1350379070 | 2210 | 2210 | 2210 | 2210 | 180 |
| 554 | 20250107 | 101500 | 1349981270 | 2205 | 2210 | 2210 | 2205 | 440 |
| 555 | 20250107 | 101400 | 1349010590 | 2210 | 2210 | 2210 | 2210 | 1381 |
| 556 | 20250107 | 101300 | 1345958580 | 2210 | 2215 | 2215 | 2210 | 1715 |
| 557 | 20250107 | 101200 | 1342168375 | 2215 | 2215 | 2215 | 2215 | 453 |
| 558 | 20250107 | 101100 | 1341164980 | 2215 | 2215 | 2215 | 2210 | 9989 |
| 559 | 20250107 | 101000 | 1319088250 | 2225 | 2210 | 2225 | 2210 | 504 |
| 560 | 20250107 | 100900 | 1317971015 | 2210 | 2210 | 2215 | 2210 | 2699 |
| 561 | 20250107 | 100800 | 1312006105 | 2210 | 2215 | 2215 | 2210 | 2027 |
| 562 | 20250107 | 100700 | 1307517060 | 2215 | 2215 | 2215 | 2210 | 38 |
| 563 | 20250107 | 100600 | 1307432955 | 2215 | 2215 | 2215 | 2215 | 505 |
| 564 | 20250107 | 100500 | 1306314380 | 2210 | 2220 | 2220 | 2210 | 2716 |
| 565 | 20250107 | 100400 | 1300309805 | 2215 | 2215 | 2215 | 2215 | 417 |
| 566 | 20250107 | 100300 | 1299386150 | 2215 | 2220 | 2220 | 2210 | 2487 |
| 567 | 20250107 | 100200 | 1293877415 | 2225 | 2225 | 2225 | 2220 | 1232 |
| 568 | 20250107 | 100100 | 1291136955 | 2225 | 2230 | 2230 | 2225 | 10 |
| 569 | 20250107 | 100000 | 1291114665 | 2225 | 2225 | 2230 | 2225 | 200 |
| 570 | 20250107 | 095900 | 1290669590 | 2225 | 2225 | 2225 | 2220 | 1121 |
| 571 | 20250107 | 095800 | 1288177915 | 2220 | 2220 | 2220 | 2220 | 560 |
| 572 | 20250107 | 095700 | 1286934715 | 2215 | 2210 | 2220 | 2210 | 1625 |
| 573 | 20250107 | 095600 | 1283336750 | 2210 | 2220 | 2220 | 2210 | 2116 |
| 574 | 20250107 | 095500 | 1278646540 | 2220 | 2220 | 2220 | 2220 | 603 |
| 575 | 20250107 | 095400 | 1277307880 | 2225 | 2225 | 2225 | 2220 | 2976 |
| 576 | 20250107 | 095300 | 1270692475 | 2225 | 2230 | 2230 | 2225 | 2750 |
| 577 | 20250107 | 095200 | 1264573415 | 2230 | 2235 | 2235 | 2230 | 2867 |
| 578 | 20250107 | 095100 | 1258179400 | 2230 | 2230 | 2230 | 2230 | 1301 |
| 579 | 20250107 | 095000 | 1255278170 | 2230 | 2235 | 2235 | 2230 | 948 |
| 580 | 20250107 | 094900 | 1253160410 | 2235 | 2235 | 2235 | 2235 | 1301 |
| 581 | 20250107 | 094800 | 1250252675 | 2235 | 2235 | 2235 | 2235 | 1245 |
| 582 | 20250107 | 094700 | 1247470100 | 2240 | 2235 | 2240 | 2220 | 2130 |
| 583 | 20250107 | 094600 | 1242720295 | 2235 | 2230 | 2235 | 2220 | 1208 |
| 584 | 20250107 | 094500 | 1240037265 | 2230 | 2230 | 2230 | 2230 | 504 |
| 585 | 20250107 | 094400 | 1238913345 | 2230 | 2230 | 2235 | 2215 | 6830 |
| 586 | 20250107 | 094300 | 1223718520 | 2230 | 2225 | 2230 | 2220 | 2555 |
| 587 | 20250107 | 094200 | 1218031140 | 2225 | 2220 | 2225 | 2220 | 3081 |
| 588 | 20250107 | 094100 | 1211178495 | 2220 | 2215 | 2220 | 2215 | 3058 |
| 589 | 20250107 | 094000 | 1204400735 | 2215 | 2215 | 2215 | 2215 | 4684 |
| 590 | 20250107 | 093900 | 1194025675 | 2215 | 2210 | 2215 | 2210 | 5780 |
| 591 | 20250107 | 093800 | 1181251320 | 2205 | 2205 | 2205 | 2205 | 743 |
| 592 | 20250107 | 093700 | 1179613005 | 2200 | 2195 | 2200 | 2195 | 13618 |
| 593 | 20250107 | 093600 | 1149658405 | 2200 | 2190 | 2200 | 2190 | 3913 |
| 594 | 20250107 | 093500 | 1141075215 | 2195 | 2195 | 2195 | 2190 | 2418 |
| 595 | 20250107 | 093400 | 1135779615 | 2195 | 2195 | 2195 | 2190 | 4812 |
| 596 | 20250107 | 093300 | 1125217660 | 2195 | 2200 | 2200 | 2195 | 4975 |
| 597 | 20250107 | 093200 | 1114297450 | 2200 | 2200 | 2200 | 2190 | 3632 |
| 598 | 20250107 | 093100 | 1106320865 | 2200 | 2195 | 2200 | 2190 | 3796 |
| 599 | 20250107 | 093000 | 1097978175 | 2195 | 2200 | 2200 | 2190 | 7667 |
| 600 | 20250107 | 092900 | 1081155775 | 2200 | 2205 | 2205 | 2200 | 3448 |
| 601 | 20250107 | 092800 | 1073566540 | 2200 | 2205 | 2210 | 2200 | 315 |
| 602 | 20250107 | 092700 | 1072873485 | 2210 | 2200 | 2210 | 2195 | 4655 |
| 603 | 20250107 | 092600 | 1062638805 | 2200 | 2185 | 2200 | 2185 | 10321 |
| 604 | 20250107 | 092500 | 1039999530 | 2185 | 2190 | 2190 | 2180 | 19588 |
| 605 | 20250107 | 092400 | 997162170 | 2190 | 2195 | 2195 | 2180 | 31488 |
| 606 | 20250107 | 092300 | 928318800 | 2195 | 2200 | 2215 | 2195 | 9894 |
| 607 | 20250107 | 092200 | 906556615 | 2200 | 2210 | 2210 | 2200 | 8506 |
| 608 | 20250107 | 092100 | 887786885 | 2215 | 2215 | 2220 | 2195 | 16941 |
| 609 | 20250107 | 092000 | 850466855 | 2215 | 2215 | 2220 | 2210 | 7381 |
| 610 | 20250107 | 091900 | 834093180 | 2220 | 2220 | 2220 | 2215 | 5475 |
| 611 | 20250107 | 091800 | 821957540 | 2220 | 2205 | 2220 | 2205 | 7066 |
| 612 | 20250107 | 091700 | 806320385 | 2205 | 2215 | 2220 | 2200 | 30414 |
| 613 | 20250107 | 091600 | 739211025 | 2215 | 2225 | 2225 | 2215 | 12260 |
| 614 | 20250107 | 091500 | 712010775 | 2225 | 2230 | 2235 | 2220 | 6283 |
| 615 | 20250107 | 091400 | 698019465 | 2230 | 2230 | 2230 | 2220 | 11790 |
| 616 | 20250107 | 091300 | 671802285 | 2230 | 2230 | 2235 | 2230 | 13145 |
| 617 | 20250107 | 091200 | 642450075 | 2230 | 2225 | 2235 | 2225 | 9938 |
| 618 | 20250107 | 091100 | 620295380 | 2225 | 2230 | 2240 | 2220 | 8331 |
| 619 | 20250107 | 091000 | 601701160 | 2225 | 2215 | 2235 | 2215 | 15723 |
| 620 | 20250107 | 090900 | 566794220 | 2225 | 2240 | 2255 | 2220 | 32144 |
| 621 | 20250107 | 090800 | 495143060 | 2240 | 2255 | 2265 | 2240 | 25474 |
| 622 | 20250107 | 090700 | 437955410 | 2240 | 2260 | 2260 | 2235 | 22906 |
| 623 | 20250107 | 090600 | 386483770 | 2260 | 2275 | 2275 | 2245 | 31879 |
| 624 | 20250107 | 090500 | 314559755 | 2275 | 2265 | 2280 | 2260 | 12837 |
| 625 | 20250107 | 090400 | 285472770 | 2265 | 2275 | 2280 | 2265 | 7146 |
| 626 | 20250107 | 090300 | 269238680 | 2265 | 2275 | 2285 | 2255 | 30943 |
| 627 | 20250107 | 090200 | 199111085 | 2280 | 2295 | 2305 | 2280 | 24801 |
| 628 | 20250107 | 090100 | 142391195 | 2300 | 2295 | 2300 | 2295 | 10834 |
| 629 | 20250107 | 090000 | 117486695 | 2295 | 2285 | 2295 | 2275 | 51439 |