29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 3 | 20250107 | 185200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20250107 | 185100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20250107 | 185000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20250107 | 184900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20250107 | 184800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20250107 | 184700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20250107 | 184600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20250107 | 184500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20250107 | 184400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20250107 | 184300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20250107 | 184200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20250107 | 184100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20250107 | 184000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20250107 | 183900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20250107 | 183800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20250107 | 183700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20250107 | 183600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20250107 | 183500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20250107 | 183400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20250107 | 183300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20250107 | 183200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20250107 | 183100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20250107 | 183000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20250107 | 182900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20250107 | 182800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20250107 | 182700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20250107 | 182600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20250107 | 182500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20250107 | 182400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20250107 | 182300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 33 | 20250107 | 182200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20250107 | 182100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20250107 | 182000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20250107 | 181900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20250107 | 181800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20250107 | 181700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20250107 | 181600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20250107 | 181500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20250107 | 181400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20250107 | 181300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20250107 | 181200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20250107 | 181100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20250107 | 181000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20250107 | 180900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20250107 | 180800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20250107 | 180700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20250107 | 180600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20250107 | 180500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20250107 | 180400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20250107 | 180300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20250107 | 180200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20250107 | 180100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20250107 | 180000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20250107 | 175900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20250107 | 175800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20250107 | 175700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20250107 | 175600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20250107 | 175500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20250107 | 175400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20250107 | 175300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 63 | 20250107 | 175200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20250107 | 175100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20250107 | 175000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20250107 | 174900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20250107 | 174800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20250107 | 174700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20250107 | 174600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20250107 | 174500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20250107 | 174400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20250107 | 174300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20250107 | 174200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20250107 | 174100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20250107 | 174000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20250107 | 173900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20250107 | 173800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20250107 | 173700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20250107 | 173600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20250107 | 173500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20250107 | 173400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20250107 | 173300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20250107 | 173200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20250107 | 173100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20250107 | 173000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20250107 | 172900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20250107 | 172800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20250107 | 172700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20250107 | 172600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20250107 | 172500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20250107 | 172400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20250107 | 172300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 93 | 20250107 | 172200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20250107 | 172100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20250107 | 172000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20250107 | 171900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20250107 | 171800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20250107 | 171700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20250107 | 171600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20250107 | 171500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20250107 | 171400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20250107 | 171300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20250107 | 171200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20250107 | 171100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20250107 | 171000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20250107 | 170900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20250107 | 170800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20250107 | 170700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20250107 | 170600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20250107 | 170500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20250107 | 170400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20250107 | 170300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20250107 | 170200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20250107 | 170100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20250107 | 170000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20250107 | 165900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20250107 | 165800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20250107 | 165700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20250107 | 165600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20250107 | 165500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20250107 | 165400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20250107 | 165300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 123 | 20250107 | 165200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20250107 | 165100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20250107 | 165000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20250107 | 164900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20250107 | 164800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20250107 | 164700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20250107 | 164600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20250107 | 164500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20250107 | 164400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20250107 | 164300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20250107 | 164200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20250107 | 164100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20250107 | 164000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20250107 | 163900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20250107 | 163800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20250107 | 163700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20250107 | 163600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20250107 | 163500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20250107 | 163400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20250107 | 163300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20250107 | 163200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20250107 | 163100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20250107 | 163000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20250107 | 162900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20250107 | 162800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20250107 | 162700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20250107 | 162600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20250107 | 162500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20250107 | 162400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20250107 | 162300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 153 | 20250107 | 162200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20250107 | 162100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20250107 | 162000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20250107 | 161900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20250107 | 161800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20250107 | 161700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20250107 | 161600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20250107 | 161500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20250107 | 161400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20250107 | 161300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20250107 | 161200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20250107 | 161100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20250107 | 161000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20250107 | 160900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20250107 | 160800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20250107 | 160700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20250107 | 160600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20250107 | 160500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20250107 | 160400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20250107 | 160300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20250107 | 160200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20250107 | 160100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20250107 | 160000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20250107 | 155900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20250107 | 155800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20250107 | 155700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20250107 | 155600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20250107 | 155500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20250107 | 155400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20250107 | 155300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 183 | 20250107 | 155200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20250107 | 155100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20250107 | 155000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20250107 | 154900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20250107 | 154800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20250107 | 154700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20250107 | 154600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20250107 | 154500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20250107 | 154400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20250107 | 154300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20250107 | 154200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20250107 | 154100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20250107 | 154000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20250107 | 153900 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20250107 | 153800 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20250107 | 153700 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20250107 | 153600 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20250107 | 153500 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20250107 | 153400 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20250107 | 153300 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20250107 | 153200 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20250107 | 153100 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20250107 | 153000 | 1598520475 | 2760 | 2760 | 2760 | 2760 | 2654 |
| 206 | 20250107 | 152900 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 207 | 20250107 | 152800 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 208 | 20250107 | 152700 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 209 | 20250107 | 152600 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 210 | 20250107 | 152500 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 211 | 20250107 | 152400 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 212 | 20250107 | 152300 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 213 | 20250107 | 152200 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 214 | 20250107 | 152100 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 215 | 20250107 | 152000 | 1591195435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 216 | 20250107 | 151900 | 1591195435 | 2775 | 2770 | 2775 | 2770 | 1677 |
| 217 | 20250107 | 151800 | 1586547730 | 2775 | 2775 | 2775 | 2770 | 852 |
| 218 | 20250107 | 151700 | 1584183735 | 2775 | 2770 | 2780 | 2770 | 1229 |
| 219 | 20250107 | 151600 | 1580769835 | 2770 | 2765 | 2795 | 2765 | 988 |
| 220 | 20250107 | 151500 | 1578029225 | 2765 | 2800 | 2800 | 2760 | 1676 |
| 221 | 20250107 | 151400 | 1573361000 | 2800 | 2760 | 2800 | 2745 | 22461 |
| 222 | 20250107 | 151300 | 1510636275 | 2780 | 2780 | 2780 | 2780 | 14 |
| 223 | 20250107 | 151200 | 1510597355 | 2760 | 2745 | 2785 | 2745 | 17801 |
| 224 | 20250107 | 151100 | 1461220310 | 2740 | 2735 | 2740 | 2725 | 2146 |
| 225 | 20250107 | 151000 | 1455353235 | 2740 | 2745 | 2745 | 2740 | 175 |
| 226 | 20250107 | 150900 | 1454873650 | 2750 | 2745 | 2750 | 2730 | 735 |
| 227 | 20250107 | 150800 | 1452853095 | 2720 | 2725 | 2725 | 2720 | 931 |
| 228 | 20250107 | 150700 | 1450318825 | 2760 | 2715 | 2765 | 2715 | 16299 |
| 229 | 20250107 | 150600 | 1405573965 | 2725 | 2725 | 2725 | 2725 | 1 |
| 230 | 20250107 | 150500 | 1405571240 | 2725 | 2725 | 2725 | 2725 | 177 |
| 231 | 20250107 | 150400 | 1405088915 | 2725 | 2725 | 2725 | 2725 | 3 |
| 232 | 20250107 | 150300 | 1405080740 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20250107 | 150200 | 1405080740 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20250107 | 150100 | 1405080740 | 2725 | 2715 | 2725 | 2715 | 3016 |
| 235 | 20250107 | 150000 | 1396877985 | 2715 | 2715 | 2715 | 2710 | 3563 |
| 236 | 20250107 | 145900 | 1387205150 | 2715 | 2720 | 2720 | 2715 | 447 |
| 237 | 20250107 | 145800 | 1385990950 | 2720 | 2715 | 2720 | 2715 | 100 |
| 238 | 20250107 | 145700 | 1385719020 | 2715 | 2715 | 2720 | 2715 | 664 |
| 239 | 20250107 | 145600 | 1383916075 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20250107 | 145500 | 1383916075 | 2715 | 2705 | 2715 | 2705 | 7393 |
| 241 | 20250107 | 145400 | 1363870445 | 2705 | 2705 | 2705 | 2705 | 84 |
| 242 | 20250107 | 145300 | 1363643225 | 2695 | 2695 | 2695 | 2695 | 2 |
| 243 | 20250107 | 145200 | 1363637835 | 2695 | 2705 | 2705 | 2695 | 7 |
| 244 | 20250107 | 145100 | 1363618910 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20250107 | 145000 | 1363618910 | 2700 | 2710 | 2710 | 2700 | 162 |
| 246 | 20250107 | 144900 | 1363180820 | 2720 | 2700 | 2720 | 2685 | 2731 |
| 247 | 20250107 | 144800 | 1355797420 | 2680 | 2680 | 2680 | 2680 | 15 |
| 248 | 20250107 | 144700 | 1355757220 | 2700 | 2680 | 2700 | 2680 | 3548 |
| 249 | 20250107 | 144600 | 1346193710 | 2680 | 2685 | 2700 | 2680 | 1332 |
| 250 | 20250107 | 144500 | 1342623145 | 2680 | 2670 | 2695 | 2670 | 2036 |
| 251 | 20250107 | 144400 | 1337152015 | 2670 | 2670 | 2680 | 2670 | 222 |
| 252 | 20250107 | 144300 | 1336558405 | 2670 | 2675 | 2675 | 2670 | 565 |
| 253 | 20250107 | 144200 | 1335049720 | 2680 | 2680 | 2680 | 2680 | 25 |
| 254 | 20250107 | 144100 | 1334982720 | 2680 | 2680 | 2680 | 2680 | 10 |
| 255 | 20250107 | 144000 | 1334955920 | 2680 | 2680 | 2680 | 2680 | 12 |
| 256 | 20250107 | 143900 | 1334923760 | 2665 | 2665 | 2665 | 2665 | 33 |
| 257 | 20250107 | 143800 | 1334835815 | 2665 | 2675 | 2680 | 2665 | 752 |
| 258 | 20250107 | 143700 | 1332827935 | 2675 | 2670 | 2675 | 2670 | 952 |
| 259 | 20250107 | 143600 | 1330281340 | 2670 | 2670 | 2670 | 2665 | 662 |
| 260 | 20250107 | 143500 | 1328514800 | 2675 | 2675 | 2675 | 2675 | 0 |
| 261 | 20250107 | 143400 | 1328514800 | 2675 | 2675 | 2675 | 2675 | 533 |
| 262 | 20250107 | 143300 | 1327089025 | 2675 | 2675 | 2675 | 2625 | 44878 |
| 263 | 20250107 | 143200 | 1208822640 | 2670 | 2695 | 2695 | 2670 | 20909 |
| 264 | 20250107 | 143100 | 1152831190 | 2705 | 2705 | 2705 | 2705 | 6 |
| 265 | 20250107 | 143000 | 1152814960 | 2705 | 2705 | 2705 | 2705 | 43 |
| 266 | 20250107 | 142900 | 1152698645 | 2705 | 2705 | 2705 | 2705 | 43 |
| 267 | 20250107 | 142800 | 1152582330 | 2705 | 2705 | 2705 | 2705 | 43 |
| 268 | 20250107 | 142700 | 1152466015 | 2705 | 2705 | 2705 | 2705 | 43 |
| 269 | 20250107 | 142600 | 1152349700 | 2705 | 2700 | 2705 | 2685 | 124 |
| 270 | 20250107 | 142500 | 1152015585 | 2685 | 2710 | 2710 | 2685 | 7487 |
| 271 | 20250107 | 142400 | 1131840095 | 2710 | 2715 | 2715 | 2710 | 212 |
| 272 | 20250107 | 142300 | 1131265570 | 2710 | 2720 | 2720 | 2710 | 3035 |
| 273 | 20250107 | 142200 | 1123033970 | 2720 | 2735 | 2735 | 2720 | 756 |
| 274 | 20250107 | 142100 | 1120977005 | 2735 | 2735 | 2735 | 2735 | 45 |
| 275 | 20250107 | 142000 | 1120853930 | 2740 | 2725 | 2740 | 2725 | 223 |
| 276 | 20250107 | 141900 | 1120245290 | 2725 | 2725 | 2725 | 2725 | 314 |
| 277 | 20250107 | 141800 | 1119389640 | 2725 | 2725 | 2725 | 2725 | 287 |
| 278 | 20250107 | 141700 | 1118607565 | 2725 | 2725 | 2725 | 2725 | 243 |
| 279 | 20250107 | 141600 | 1117945390 | 2725 | 2725 | 2725 | 2725 | 579 |
| 280 | 20250107 | 141500 | 1116367615 | 2725 | 2725 | 2725 | 2725 | 43 |
| 281 | 20250107 | 141400 | 1116250440 | 2725 | 2725 | 2725 | 2720 | 88 |
| 282 | 20250107 | 141300 | 1116010865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 283 | 20250107 | 141200 | 1116010865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 284 | 20250107 | 141100 | 1116010865 | 2720 | 2720 | 2720 | 2720 | 41 |
| 285 | 20250107 | 141000 | 1115899345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 286 | 20250107 | 140900 | 1115899345 | 2715 | 2715 | 2715 | 2715 | 400 |
| 287 | 20250107 | 140800 | 1114813345 | 2710 | 2710 | 2710 | 2710 | 0 |
| 288 | 20250107 | 140700 | 1114813345 | 2710 | 2710 | 2710 | 2710 | 0 |
| 289 | 20250107 | 140600 | 1114813345 | 2710 | 2710 | 2710 | 2710 | 10 |
| 290 | 20250107 | 140500 | 1114786245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 291 | 20250107 | 140400 | 1114786245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 292 | 20250107 | 140300 | 1114786245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 293 | 20250107 | 140200 | 1114786245 | 2710 | 2725 | 2725 | 2710 | 61 |
| 294 | 20250107 | 140100 | 1114620605 | 2725 | 2725 | 2725 | 2725 | 24 |
| 295 | 20250107 | 140000 | 1114555205 | 2710 | 2710 | 2710 | 2710 | 0 |
| 296 | 20250107 | 135900 | 1114555205 | 2710 | 2710 | 2710 | 2710 | 13 |
| 297 | 20250107 | 135800 | 1114519975 | 2710 | 2710 | 2710 | 2710 | 100 |
| 298 | 20250107 | 135700 | 1114248975 | 2710 | 2715 | 2715 | 2705 | 2316 |
| 299 | 20250107 | 135600 | 1107978480 | 2730 | 2730 | 2730 | 2730 | 3 |
| 300 | 20250107 | 135500 | 1107970290 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20250107 | 135400 | 1107970290 | 2730 | 2730 | 2730 | 2730 | 280 |
| 302 | 20250107 | 135300 | 1107205890 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20250107 | 135200 | 1107205890 | 2730 | 2730 | 2730 | 2730 | 1 |
| 304 | 20250107 | 135100 | 1107203160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 305 | 20250107 | 135000 | 1107203160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 306 | 20250107 | 134900 | 1107203160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 307 | 20250107 | 134800 | 1107203160 | 2710 | 2715 | 2715 | 2710 | 42 |
| 308 | 20250107 | 134700 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20250107 | 134600 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 0 |
| 310 | 20250107 | 134500 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 0 |
| 311 | 20250107 | 134400 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 0 |
| 312 | 20250107 | 134300 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 0 |
| 313 | 20250107 | 134200 | 1107089330 | 2705 | 2705 | 2705 | 2705 | 83 |
| 314 | 20250107 | 134100 | 1106864815 | 2705 | 2710 | 2710 | 2705 | 525 |
| 315 | 20250107 | 134000 | 1105444335 | 2710 | 2715 | 2715 | 2710 | 6 |
| 316 | 20250107 | 133900 | 1105428070 | 2705 | 2705 | 2705 | 2705 | 0 |
| 317 | 20250107 | 133800 | 1105428070 | 2705 | 2715 | 2715 | 2705 | 1000 |
| 318 | 20250107 | 133700 | 1102717955 | 2715 | 2715 | 2715 | 2715 | 0 |
| 319 | 20250107 | 133600 | 1102717955 | 2715 | 2715 | 2715 | 2715 | 0 |
| 320 | 20250107 | 133500 | 1102717955 | 2715 | 2715 | 2715 | 2715 | 200 |
| 321 | 20250107 | 133400 | 1102174955 | 2715 | 2715 | 2715 | 2715 | 1 |
| 322 | 20250107 | 133300 | 1102172240 | 2715 | 2715 | 2715 | 2715 | 0 |
| 323 | 20250107 | 133200 | 1102172240 | 2715 | 2715 | 2715 | 2715 | 0 |
| 324 | 20250107 | 133100 | 1102172240 | 2715 | 2715 | 2715 | 2715 | 0 |
| 325 | 20250107 | 133000 | 1102172240 | 2715 | 2715 | 2715 | 2715 | 93 |
| 326 | 20250107 | 132900 | 1101919745 | 2715 | 2715 | 2715 | 2715 | 729 |
| 327 | 20250107 | 132800 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 328 | 20250107 | 132700 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 329 | 20250107 | 132600 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 330 | 20250107 | 132500 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 331 | 20250107 | 132400 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 0 |
| 332 | 20250107 | 132300 | 1099940510 | 2720 | 2720 | 2720 | 2720 | 1 |
| 333 | 20250107 | 132200 | 1099937790 | 2720 | 2720 | 2720 | 2720 | 80 |
| 334 | 20250107 | 132100 | 1099720190 | 2720 | 2720 | 2720 | 2720 | 10 |
| 335 | 20250107 | 132000 | 1099692990 | 2720 | 2720 | 2720 | 2720 | 999 |
| 336 | 20250107 | 131900 | 1096975710 | 2725 | 2725 | 2725 | 2725 | 102 |
| 337 | 20250107 | 131800 | 1096697760 | 2725 | 2725 | 2725 | 2725 | 84 |
| 338 | 20250107 | 131700 | 1096468860 | 2730 | 2730 | 2730 | 2730 | 0 |
| 339 | 20250107 | 131600 | 1096468860 | 2730 | 2730 | 2730 | 2730 | 0 |
| 340 | 20250107 | 131500 | 1096468860 | 2730 | 2730 | 2730 | 2730 | 123 |
| 341 | 20250107 | 131400 | 1096133070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 342 | 20250107 | 131300 | 1096133070 | 2730 | 2730 | 2730 | 2730 | 280 |
| 343 | 20250107 | 131200 | 1095368670 | 2730 | 2730 | 2730 | 2730 | 1 |
| 344 | 20250107 | 131100 | 1095365940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 345 | 20250107 | 131000 | 1095365940 | 2725 | 2725 | 2725 | 2725 | 17 |
| 346 | 20250107 | 130900 | 1095319615 | 2730 | 2725 | 2730 | 2720 | 249 |
| 347 | 20250107 | 130800 | 1094640605 | 2730 | 2730 | 2730 | 2730 | 30 |
| 348 | 20250107 | 130700 | 1094558705 | 2740 | 2735 | 2740 | 2735 | 300 |
| 349 | 20250107 | 130600 | 1093736715 | 2740 | 2740 | 2740 | 2740 | 0 |
| 350 | 20250107 | 130500 | 1093736715 | 2740 | 2725 | 2740 | 2720 | 194 |
| 351 | 20250107 | 130400 | 1093207765 | 2725 | 2730 | 2730 | 2725 | 1412 |
| 352 | 20250107 | 130300 | 1089359005 | 2740 | 2740 | 2740 | 2740 | 0 |
| 353 | 20250107 | 130200 | 1089359005 | 2740 | 2740 | 2740 | 2740 | 0 |
| 354 | 20250107 | 130100 | 1089359005 | 2740 | 2725 | 2740 | 2725 | 401 |
| 355 | 20250107 | 130000 | 1088260280 | 2740 | 2725 | 2745 | 2725 | 2258 |
| 356 | 20250107 | 125900 | 1082095120 | 2725 | 2725 | 2725 | 2725 | 1401 |
| 357 | 20250107 | 125800 | 1078277395 | 2705 | 2730 | 2730 | 2685 | 15297 |
| 358 | 20250107 | 125700 | 1036803720 | 2730 | 2730 | 2730 | 2730 | 957 |
| 359 | 20250107 | 125600 | 1034191110 | 2730 | 2730 | 2730 | 2725 | 3597 |
| 360 | 20250107 | 125500 | 1024371305 | 2730 | 2740 | 2740 | 2730 | 5645 |
| 361 | 20250107 | 125400 | 1008924130 | 2740 | 2745 | 2745 | 2740 | 14 |
| 362 | 20250107 | 125300 | 1008885705 | 2745 | 2755 | 2755 | 2745 | 3366 |
| 363 | 20250107 | 125200 | 999633090 | 2755 | 2755 | 2755 | 2755 | 20 |
| 364 | 20250107 | 125100 | 999577990 | 2755 | 2755 | 2755 | 2755 | 564 |
| 365 | 20250107 | 125000 | 998024170 | 2755 | 2760 | 2760 | 2755 | 4500 |
| 366 | 20250107 | 124900 | 985626570 | 2770 | 2755 | 2770 | 2755 | 39 |
| 367 | 20250107 | 124800 | 985518990 | 2755 | 2755 | 2755 | 2755 | 2 |
| 368 | 20250107 | 124700 | 985513480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 369 | 20250107 | 124600 | 985513480 | 2750 | 2770 | 2780 | 2750 | 2531 |
| 370 | 20250107 | 124500 | 978490945 | 2775 | 2770 | 2775 | 2770 | 1539 |
| 371 | 20250107 | 124400 | 974220500 | 2770 | 2760 | 2770 | 2760 | 1471 |
| 372 | 20250107 | 124300 | 970152255 | 2765 | 2765 | 2765 | 2760 | 335 |
| 373 | 20250107 | 124200 | 969227515 | 2775 | 2775 | 2775 | 2775 | 27 |
| 374 | 20250107 | 124100 | 969152590 | 2775 | 2770 | 2775 | 2770 | 259 |
| 375 | 20250107 | 124000 | 968433915 | 2775 | 2775 | 2775 | 2775 | 6 |
| 376 | 20250107 | 123900 | 968417265 | 2775 | 2765 | 2775 | 2765 | 4431 |
| 377 | 20250107 | 123800 | 956145965 | 2765 | 2765 | 2765 | 2765 | 2402 |
| 378 | 20250107 | 123700 | 949504435 | 2765 | 2765 | 2765 | 2765 | 10 |
| 379 | 20250107 | 123600 | 949476785 | 2765 | 2750 | 2765 | 2750 | 401 |
| 380 | 20250107 | 123500 | 948374020 | 2750 | 2755 | 2755 | 2750 | 215 |
| 381 | 20250107 | 123400 | 947782765 | 2765 | 2760 | 2765 | 2760 | 101 |
| 382 | 20250107 | 123300 | 947503505 | 2765 | 2765 | 2765 | 2765 | 0 |
| 383 | 20250107 | 123200 | 947503505 | 2765 | 2765 | 2765 | 2765 | 729 |
| 384 | 20250107 | 123100 | 945487820 | 2765 | 2750 | 2765 | 2750 | 2537 |
| 385 | 20250107 | 123000 | 938498425 | 2750 | 2750 | 2750 | 2750 | 2234 |
| 386 | 20250107 | 122900 | 932354925 | 2750 | 2740 | 2750 | 2740 | 7299 |
| 387 | 20250107 | 122800 | 912293995 | 2740 | 2740 | 2740 | 2740 | 4 |
| 388 | 20250107 | 122700 | 912283035 | 2740 | 2735 | 2740 | 2735 | 1212 |
| 389 | 20250107 | 122600 | 908967155 | 2740 | 2740 | 2740 | 2740 | 181 |
| 390 | 20250107 | 122500 | 908471215 | 2750 | 2740 | 2750 | 2740 | 2561 |
| 391 | 20250107 | 122400 | 901448465 | 2750 | 2745 | 2750 | 2740 | 1658 |
| 392 | 20250107 | 122300 | 896902030 | 2740 | 2740 | 2745 | 2740 | 910 |
| 393 | 20250107 | 122200 | 894408130 | 2740 | 2740 | 2740 | 2740 | 173 |
| 394 | 20250107 | 122100 | 893934110 | 2745 | 2740 | 2745 | 2740 | 550 |
| 395 | 20250107 | 122000 | 892424610 | 2740 | 2740 | 2740 | 2740 | 434 |
| 396 | 20250107 | 121900 | 891235450 | 2745 | 2740 | 2745 | 2740 | 810 |
| 397 | 20250107 | 121800 | 889015545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 398 | 20250107 | 121700 | 889015545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 399 | 20250107 | 121600 | 889015545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 400 | 20250107 | 121500 | 889015545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 401 | 20250107 | 121400 | 889015545 | 2740 | 2735 | 2740 | 2735 | 836 |
| 402 | 20250107 | 121300 | 886729080 | 2725 | 2725 | 2725 | 2725 | 500 |
| 403 | 20250107 | 121200 | 885366580 | 2725 | 2735 | 2735 | 2725 | 121 |
| 404 | 20250107 | 121100 | 885036495 | 2735 | 2730 | 2735 | 2725 | 1116 |
| 405 | 20250107 | 121000 | 881995060 | 2735 | 2735 | 2735 | 2735 | 102 |
| 406 | 20250107 | 120900 | 881716090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 407 | 20250107 | 120800 | 881716090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 408 | 20250107 | 120700 | 881716090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 409 | 20250107 | 120600 | 881716090 | 2735 | 2735 | 2735 | 2735 | 5 |
| 410 | 20250107 | 120500 | 881702415 | 2735 | 2740 | 2745 | 2735 | 161 |
| 411 | 20250107 | 120400 | 881260990 | 2740 | 2740 | 2740 | 2740 | 240 |
| 412 | 20250107 | 120300 | 880603390 | 2740 | 2740 | 2740 | 2740 | 473 |
| 413 | 20250107 | 120200 | 879307370 | 2740 | 2740 | 2740 | 2740 | 0 |
| 414 | 20250107 | 120100 | 879307370 | 2740 | 2740 | 2740 | 2740 | 0 |
| 415 | 20250107 | 120000 | 879307370 | 2740 | 2740 | 2740 | 2730 | 607 |
| 416 | 20250107 | 115900 | 877644240 | 2740 | 2740 | 2740 | 2740 | 1 |
| 417 | 20250107 | 115800 | 877641500 | 2740 | 2740 | 2740 | 2740 | 0 |
| 418 | 20250107 | 115700 | 877641500 | 2740 | 2740 | 2740 | 2740 | 1 |
| 419 | 20250107 | 115600 | 877638760 | 2745 | 2750 | 2750 | 2745 | 2692 |
| 420 | 20250107 | 115500 | 870244215 | 2745 | 2745 | 2745 | 2745 | 320 |
| 421 | 20250107 | 115400 | 869365815 | 2745 | 2745 | 2745 | 2745 | 1115 |
| 422 | 20250107 | 115300 | 866305140 | 2745 | 2720 | 2750 | 2720 | 12254 |
| 423 | 20250107 | 115200 | 832721790 | 2715 | 2715 | 2715 | 2715 | 0 |
| 424 | 20250107 | 115100 | 832721790 | 2715 | 2720 | 2720 | 2715 | 564 |
| 425 | 20250107 | 115000 | 831189025 | 2720 | 2720 | 2720 | 2720 | 1 |
| 426 | 20250107 | 114900 | 831186305 | 2715 | 2715 | 2715 | 2715 | 1130 |
| 427 | 20250107 | 114800 | 828118355 | 2705 | 2705 | 2705 | 2705 | 325 |
| 428 | 20250107 | 114700 | 827239230 | 2705 | 2700 | 2705 | 2700 | 185 |
| 429 | 20250107 | 114600 | 826738855 | 2700 | 2700 | 2700 | 2700 | 131 |
| 430 | 20250107 | 114500 | 826385155 | 2695 | 2695 | 2695 | 2695 | 0 |
| 431 | 20250107 | 114400 | 826385155 | 2695 | 2695 | 2695 | 2695 | 0 |
| 432 | 20250107 | 114300 | 826385155 | 2695 | 2695 | 2695 | 2695 | 42 |
| 433 | 20250107 | 114200 | 826271965 | 2695 | 2690 | 2695 | 2690 | 249 |
| 434 | 20250107 | 114100 | 825601905 | 2695 | 2700 | 2700 | 2695 | 642 |
| 435 | 20250107 | 114000 | 823871120 | 2700 | 2700 | 2700 | 2700 | 43 |
| 436 | 20250107 | 113900 | 823755020 | 2700 | 2700 | 2700 | 2700 | 0 |
| 437 | 20250107 | 113800 | 823755020 | 2700 | 2700 | 2700 | 2700 | 300 |
| 438 | 20250107 | 113700 | 822945020 | 2700 | 2700 | 2700 | 2700 | 40 |
| 439 | 20250107 | 113600 | 822837020 | 2705 | 2715 | 2715 | 2705 | 505 |
| 440 | 20250107 | 113500 | 821470945 | 2715 | 2715 | 2715 | 2715 | 1 |
| 441 | 20250107 | 113400 | 821468230 | 2700 | 2700 | 2700 | 2700 | 5000 |
| 442 | 20250107 | 113300 | 807968230 | 2715 | 2715 | 2715 | 2715 | 1 |
| 443 | 20250107 | 113200 | 807965515 | 2710 | 2705 | 2710 | 2705 | 1448 |
| 444 | 20250107 | 113100 | 804043675 | 2710 | 2710 | 2710 | 2710 | 0 |
| 445 | 20250107 | 113000 | 804043675 | 2710 | 2710 | 2710 | 2710 | 0 |
| 446 | 20250107 | 112900 | 804043675 | 2710 | 2710 | 2710 | 2710 | 1 |
| 447 | 20250107 | 112800 | 804040965 | 2690 | 2690 | 2690 | 2690 | 0 |
| 448 | 20250107 | 112700 | 804040965 | 2690 | 2690 | 2690 | 2690 | 0 |
| 449 | 20250107 | 112600 | 804040965 | 2690 | 2710 | 2715 | 2690 | 1504 |
| 450 | 20250107 | 112500 | 799985080 | 2710 | 2710 | 2710 | 2710 | 500 |
| 451 | 20250107 | 112400 | 798630080 | 2710 | 2710 | 2710 | 2710 | 18 |
| 452 | 20250107 | 112300 | 798581300 | 2710 | 2700 | 2710 | 2700 | 500 |
| 453 | 20250107 | 112200 | 797226900 | 2700 | 2700 | 2700 | 2700 | 1340 |
| 454 | 20250107 | 112100 | 793608900 | 2700 | 2695 | 2700 | 2695 | 1343 |
| 455 | 20250107 | 112000 | 789989510 | 2695 | 2695 | 2695 | 2695 | 0 |
| 456 | 20250107 | 111900 | 789989510 | 2695 | 2695 | 2695 | 2695 | 11 |
| 457 | 20250107 | 111800 | 789959865 | 2680 | 2680 | 2680 | 2680 | 0 |
| 458 | 20250107 | 111700 | 789959865 | 2680 | 2680 | 2680 | 2680 | 0 |
| 459 | 20250107 | 111600 | 789959865 | 2680 | 2695 | 2695 | 2680 | 486 |
| 460 | 20250107 | 111500 | 788656485 | 2695 | 2695 | 2695 | 2695 | 0 |
| 461 | 20250107 | 111400 | 788656485 | 2695 | 2695 | 2695 | 2695 | 1 |
| 462 | 20250107 | 111300 | 788653790 | 2680 | 2680 | 2680 | 2680 | 237 |
| 463 | 20250107 | 111200 | 788018630 | 2680 | 2685 | 2685 | 2680 | 669 |
| 464 | 20250107 | 111100 | 786223120 | 2685 | 2690 | 2690 | 2685 | 1223 |
| 465 | 20250107 | 111000 | 782934005 | 2695 | 2695 | 2695 | 2695 | 301 |
| 466 | 20250107 | 110900 | 782122810 | 2695 | 2695 | 2695 | 2695 | 17 |
| 467 | 20250107 | 110800 | 782076995 | 2690 | 2690 | 2690 | 2690 | 1 |
| 468 | 20250107 | 110700 | 782074305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 469 | 20250107 | 110600 | 782074305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 470 | 20250107 | 110500 | 782074305 | 2700 | 2700 | 2700 | 2700 | 3 |
| 471 | 20250107 | 110400 | 782066205 | 2685 | 2690 | 2690 | 2685 | 546 |
| 472 | 20250107 | 110300 | 780599150 | 2690 | 2690 | 2690 | 2690 | 0 |
| 473 | 20250107 | 110200 | 780599150 | 2690 | 2690 | 2690 | 2690 | 0 |
| 474 | 20250107 | 110100 | 780599150 | 2690 | 2690 | 2690 | 2690 | 683 |
| 475 | 20250107 | 110000 | 778761880 | 2690 | 2690 | 2690 | 2690 | 300 |
| 476 | 20250107 | 105900 | 777954880 | 2690 | 2690 | 2690 | 2690 | 80 |
| 477 | 20250107 | 105800 | 777739680 | 2695 | 2695 | 2695 | 2695 | 18 |
| 478 | 20250107 | 105700 | 777691170 | 2695 | 2700 | 2700 | 2695 | 2270 |
| 479 | 20250107 | 105600 | 771562915 | 2705 | 2705 | 2705 | 2705 | 4 |
| 480 | 20250107 | 105500 | 771552095 | 2700 | 2700 | 2700 | 2700 | 0 |
| 481 | 20250107 | 105400 | 771552095 | 2700 | 2705 | 2705 | 2700 | 91 |
| 482 | 20250107 | 105300 | 771306350 | 2700 | 2700 | 2700 | 2700 | 0 |
| 483 | 20250107 | 105200 | 771306350 | 2700 | 2700 | 2700 | 2700 | 0 |
| 484 | 20250107 | 105100 | 771306350 | 2700 | 2700 | 2700 | 2700 | 50 |
| 485 | 20250107 | 105000 | 771171350 | 2700 | 2705 | 2705 | 2700 | 711 |
| 486 | 20250107 | 104900 | 769251630 | 2700 | 2705 | 2705 | 2700 | 1766 |
| 487 | 20250107 | 104800 | 764479080 | 2705 | 2705 | 2705 | 2705 | 0 |
| 488 | 20250107 | 104700 | 764479080 | 2705 | 2705 | 2705 | 2705 | 60 |
| 489 | 20250107 | 104600 | 764316780 | 2705 | 2705 | 2705 | 2705 | 0 |
| 490 | 20250107 | 104500 | 764316780 | 2705 | 2705 | 2705 | 2705 | 0 |
| 491 | 20250107 | 104400 | 764316780 | 2705 | 2705 | 2705 | 2705 | 0 |
| 492 | 20250107 | 104300 | 764316780 | 2705 | 2705 | 2705 | 2705 | 71 |
| 493 | 20250107 | 104200 | 764124725 | 2705 | 2715 | 2715 | 2705 | 7 |
| 494 | 20250107 | 104100 | 764105770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 495 | 20250107 | 104000 | 764105770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 496 | 20250107 | 103900 | 764105770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 497 | 20250107 | 103800 | 764105770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 498 | 20250107 | 103700 | 764105770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 499 | 20250107 | 103600 | 764105770 | 2715 | 2700 | 2715 | 2700 | 122 |
| 500 | 20250107 | 103500 | 763776340 | 2720 | 2720 | 2720 | 2720 | 30 |
| 501 | 20250107 | 103400 | 763694740 | 2720 | 2705 | 2720 | 2705 | 1301 |
| 502 | 20250107 | 103300 | 760167450 | 2705 | 2715 | 2715 | 2670 | 12070 |
| 503 | 20250107 | 103200 | 727658645 | 2715 | 2720 | 2720 | 2715 | 1886 |
| 504 | 20250107 | 103100 | 722528925 | 2725 | 2725 | 2730 | 2725 | 1371 |
| 505 | 20250107 | 103000 | 718792450 | 2725 | 2725 | 2725 | 2725 | 0 |
| 506 | 20250107 | 102900 | 718792450 | 2725 | 2725 | 2725 | 2725 | 0 |
| 507 | 20250107 | 102800 | 718792450 | 2725 | 2730 | 2730 | 2725 | 4 |
| 508 | 20250107 | 102700 | 718781540 | 2720 | 2720 | 2720 | 2720 | 100 |
| 509 | 20250107 | 102600 | 718509540 | 2720 | 2720 | 2720 | 2720 | 104 |
| 510 | 20250107 | 102500 | 718226660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 511 | 20250107 | 102400 | 718226660 | 2720 | 2730 | 2730 | 2720 | 768 |
| 512 | 20250107 | 102300 | 716130150 | 2730 | 2735 | 2735 | 2730 | 1358 |
| 513 | 20250107 | 102200 | 712422310 | 2730 | 2720 | 2730 | 2720 | 906 |
| 514 | 20250107 | 102100 | 709949170 | 2730 | 2720 | 2730 | 2720 | 36 |
| 515 | 20250107 | 102000 | 709850900 | 2720 | 2720 | 2720 | 2720 | 635 |
| 516 | 20250107 | 101900 | 708123700 | 2730 | 2725 | 2730 | 2725 | 4811 |
| 517 | 20250107 | 101800 | 695013720 | 2725 | 2725 | 2725 | 2725 | 43 |
| 518 | 20250107 | 101700 | 694896545 | 2725 | 2725 | 2725 | 2725 | 1 |
| 519 | 20250107 | 101600 | 694893820 | 2725 | 2720 | 2725 | 2720 | 507 |
| 520 | 20250107 | 101500 | 693512770 | 2720 | 2710 | 2720 | 2710 | 4633 |
| 521 | 20250107 | 101400 | 680957330 | 2710 | 2710 | 2710 | 2710 | 368 |
| 522 | 20250107 | 101300 | 679960050 | 2710 | 2705 | 2710 | 2705 | 276 |
| 523 | 20250107 | 101200 | 679213445 | 2710 | 2710 | 2710 | 2710 | 72 |
| 524 | 20250107 | 101100 | 679018325 | 2720 | 2720 | 2720 | 2720 | 287 |
| 525 | 20250107 | 101000 | 678237685 | 2720 | 2720 | 2720 | 2720 | 1 |
| 526 | 20250107 | 100900 | 678234965 | 2705 | 2710 | 2710 | 2705 | 452 |
| 527 | 20250107 | 100800 | 677012270 | 2705 | 2705 | 2705 | 2705 | 0 |
| 528 | 20250107 | 100700 | 677012270 | 2705 | 2705 | 2705 | 2705 | 212 |
| 529 | 20250107 | 100600 | 676438810 | 2710 | 2710 | 2710 | 2710 | 819 |
| 530 | 20250107 | 100500 | 674219320 | 2710 | 2705 | 2710 | 2705 | 19 |
| 531 | 20250107 | 100400 | 674167900 | 2715 | 2710 | 2715 | 2710 | 29 |
| 532 | 20250107 | 100300 | 674089175 | 2710 | 2710 | 2725 | 2700 | 3397 |
| 533 | 20250107 | 100200 | 664900725 | 2710 | 2715 | 2715 | 2710 | 621 |
| 534 | 20250107 | 100100 | 663217080 | 2715 | 2720 | 2735 | 2715 | 403 |
| 535 | 20250107 | 100000 | 662121030 | 2720 | 2735 | 2735 | 2720 | 390 |
| 536 | 20250107 | 095900 | 661060215 | 2725 | 2730 | 2730 | 2725 | 2017 |
| 537 | 20250107 | 095800 | 655558645 | 2735 | 2730 | 2735 | 2730 | 882 |
| 538 | 20250107 | 095700 | 653147270 | 2735 | 2725 | 2735 | 2720 | 1473 |
| 539 | 20250107 | 095600 | 649129565 | 2725 | 2745 | 2745 | 2725 | 289 |
| 540 | 20250107 | 095500 | 648341320 | 2745 | 2745 | 2755 | 2715 | 2840 |
| 541 | 20250107 | 095400 | 640556815 | 2740 | 2770 | 2770 | 2740 | 2163 |
| 542 | 20250107 | 095300 | 634593995 | 2770 | 2775 | 2825 | 2760 | 27126 |
| 543 | 20250107 | 095200 | 558481765 | 2780 | 2735 | 2830 | 2735 | 27184 |
| 544 | 20250107 | 095100 | 482698385 | 2755 | 2695 | 2755 | 2695 | 19145 |
| 545 | 20250107 | 095000 | 430419135 | 2720 | 2700 | 2720 | 2700 | 19302 |
| 546 | 20250107 | 094900 | 378063370 | 2705 | 2705 | 2705 | 2690 | 2161 |
| 547 | 20250107 | 094800 | 372228225 | 2710 | 2705 | 2710 | 2700 | 4094 |
| 548 | 20250107 | 094700 | 361157400 | 2705 | 2705 | 2705 | 2700 | 399 |
| 549 | 20250107 | 094600 | 360078165 | 2705 | 2695 | 2705 | 2695 | 50 |
| 550 | 20250107 | 094500 | 359943165 | 2705 | 2705 | 2705 | 2705 | 101 |
| 551 | 20250107 | 094400 | 359669960 | 2705 | 2685 | 2705 | 2685 | 8580 |
| 552 | 20250107 | 094300 | 336527895 | 2685 | 2685 | 2685 | 2685 | 395 |
| 553 | 20250107 | 094200 | 335467320 | 2680 | 2680 | 2685 | 2680 | 38 |
| 554 | 20250107 | 094100 | 335365300 | 2680 | 2680 | 2680 | 2680 | 500 |
| 555 | 20250107 | 094000 | 334025300 | 2680 | 2680 | 2680 | 2680 | 0 |
| 556 | 20250107 | 093900 | 334025300 | 2680 | 2680 | 2680 | 2680 | 3 |
| 557 | 20250107 | 093800 | 334017260 | 2680 | 2680 | 2680 | 2680 | 1502 |
| 558 | 20250107 | 093700 | 329991900 | 2665 | 2655 | 2665 | 2655 | 1501 |
| 559 | 20250107 | 093600 | 325997735 | 2655 | 2665 | 2665 | 2655 | 1001 |
| 560 | 20250107 | 093500 | 323340070 | 2670 | 2650 | 2670 | 2650 | 4760 |
| 561 | 20250107 | 093400 | 310711080 | 2650 | 2650 | 2650 | 2645 | 9589 |
| 562 | 20250107 | 093300 | 285300335 | 2645 | 2645 | 2645 | 2645 | 5 |
| 563 | 20250107 | 093200 | 285287110 | 2650 | 2645 | 2650 | 2645 | 871 |
| 564 | 20250107 | 093100 | 282983130 | 2645 | 2650 | 2650 | 2645 | 1878 |
| 565 | 20250107 | 093000 | 278013820 | 2650 | 2650 | 2650 | 2645 | 6843 |
| 566 | 20250107 | 092900 | 259882370 | 2650 | 2650 | 2670 | 2645 | 4713 |
| 567 | 20250107 | 092800 | 247394450 | 2650 | 2650 | 2650 | 2650 | 1690 |
| 568 | 20250107 | 092700 | 242915950 | 2650 | 2650 | 2650 | 2650 | 6 |
| 569 | 20250107 | 092600 | 242900050 | 2670 | 2650 | 2670 | 2650 | 534 |
| 570 | 20250107 | 092500 | 241484930 | 2650 | 2650 | 2650 | 2650 | 520 |
| 571 | 20250107 | 092400 | 240106930 | 2650 | 2665 | 2665 | 2650 | 3688 |
| 572 | 20250107 | 092300 | 230298605 | 2665 | 2670 | 2670 | 2665 | 6869 |
| 573 | 20250107 | 092200 | 211958715 | 2670 | 2675 | 2690 | 2670 | 18927 |
| 574 | 20250107 | 092100 | 161406030 | 2670 | 2675 | 2675 | 2670 | 1177 |
| 575 | 20250107 | 092000 | 158263185 | 2675 | 2680 | 2680 | 2670 | 2328 |
| 576 | 20250107 | 091900 | 152042590 | 2675 | 2680 | 2680 | 2675 | 307 |
| 577 | 20250107 | 091800 | 151220330 | 2690 | 2695 | 2695 | 2690 | 75 |
| 578 | 20250107 | 091700 | 151018210 | 2695 | 2695 | 2695 | 2695 | 439 |
| 579 | 20250107 | 091600 | 149835105 | 2695 | 2685 | 2695 | 2675 | 2721 |
| 580 | 20250107 | 091500 | 142533045 | 2695 | 2695 | 2695 | 2695 | 21 |
| 581 | 20250107 | 091400 | 142476450 | 2695 | 2700 | 2700 | 2690 | 973 |
| 582 | 20250107 | 091300 | 139852200 | 2700 | 2700 | 2700 | 2700 | 3607 |
| 583 | 20250107 | 091200 | 130113300 | 2705 | 2700 | 2710 | 2700 | 3883 |
| 584 | 20250107 | 091100 | 119605435 | 2690 | 2685 | 2695 | 2685 | 7111 |
| 585 | 20250107 | 091000 | 100475055 | 2685 | 2680 | 2685 | 2680 | 3721 |
| 586 | 20250107 | 090900 | 90485260 | 2685 | 2680 | 2690 | 2680 | 435 |
| 587 | 20250107 | 090800 | 89319405 | 2680 | 2680 | 2680 | 2680 | 500 |
| 588 | 20250107 | 090700 | 87979405 | 2680 | 2670 | 2690 | 2670 | 2266 |
| 589 | 20250107 | 090600 | 81905065 | 2695 | 2670 | 2695 | 2670 | 8876 |
| 590 | 20250107 | 090500 | 58083665 | 2655 | 2665 | 2665 | 2655 | 187 |
| 591 | 20250107 | 090400 | 57586890 | 2655 | 2655 | 2655 | 2655 | 311 |
| 592 | 20250107 | 090300 | 56761185 | 2630 | 2635 | 2635 | 2630 | 1595 |
| 593 | 20250107 | 090200 | 52565390 | 2625 | 2640 | 2640 | 2625 | 10886 |
| 594 | 20250107 | 090100 | 23893795 | 2640 | 2645 | 2645 | 2640 | 766 |
| 595 | 20250107 | 090000 | 21871505 | 2645 | 2645 | 2645 | 2645 | 8269 |