29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 3 | 20250107 | 185400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20250107 | 185300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20250107 | 185200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20250107 | 185100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20250107 | 185000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20250107 | 184900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20250107 | 184800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20250107 | 184700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20250107 | 184600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20250107 | 184500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20250107 | 184400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20250107 | 184300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20250107 | 184200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20250107 | 184100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20250107 | 184000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20250107 | 183900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20250107 | 183800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20250107 | 183700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20250107 | 183600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20250107 | 183500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20250107 | 183400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20250107 | 183300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20250107 | 183200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20250107 | 183100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20250107 | 183000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20250107 | 182900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20250107 | 182800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20250107 | 182700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20250107 | 182600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20250107 | 182500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 33 | 20250107 | 182400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20250107 | 182300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20250107 | 182200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20250107 | 182100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20250107 | 182000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20250107 | 181900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20250107 | 181800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20250107 | 181700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20250107 | 181600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20250107 | 181500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20250107 | 181400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20250107 | 181300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20250107 | 181200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20250107 | 181100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20250107 | 181000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20250107 | 180900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20250107 | 180800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20250107 | 180700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20250107 | 180600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20250107 | 180500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20250107 | 180400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20250107 | 180300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20250107 | 180200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20250107 | 180100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20250107 | 180000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20250107 | 175900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20250107 | 175800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20250107 | 175700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20250107 | 175600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20250107 | 175500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 63 | 20250107 | 175400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20250107 | 175300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20250107 | 175200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20250107 | 175100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20250107 | 175000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20250107 | 174900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20250107 | 174800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20250107 | 174700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20250107 | 174600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20250107 | 174500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20250107 | 174400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20250107 | 174300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20250107 | 174200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20250107 | 174100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20250107 | 174000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20250107 | 173900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20250107 | 173800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20250107 | 173700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20250107 | 173600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20250107 | 173500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20250107 | 173400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20250107 | 173300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20250107 | 173200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20250107 | 173100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20250107 | 173000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20250107 | 172900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20250107 | 172800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20250107 | 172700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20250107 | 172600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20250107 | 172500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 93 | 20250107 | 172400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20250107 | 172300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20250107 | 172200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20250107 | 172100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20250107 | 172000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20250107 | 171900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20250107 | 171800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20250107 | 171700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20250107 | 171600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20250107 | 171500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20250107 | 171400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20250107 | 171300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20250107 | 171200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20250107 | 171100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20250107 | 171000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20250107 | 170900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20250107 | 170800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20250107 | 170700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20250107 | 170600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20250107 | 170500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20250107 | 170400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20250107 | 170300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20250107 | 170200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20250107 | 170100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20250107 | 170000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20250107 | 165900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20250107 | 165800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20250107 | 165700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20250107 | 165600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20250107 | 165500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 123 | 20250107 | 165400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20250107 | 165300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20250107 | 165200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20250107 | 165100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20250107 | 165000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20250107 | 164900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20250107 | 164800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20250107 | 164700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20250107 | 164600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20250107 | 164500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20250107 | 164400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20250107 | 164300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20250107 | 164200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20250107 | 164100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20250107 | 164000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20250107 | 163900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20250107 | 163800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20250107 | 163700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20250107 | 163600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20250107 | 163500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20250107 | 163400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20250107 | 163300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20250107 | 163200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20250107 | 163100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20250107 | 163000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20250107 | 162900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20250107 | 162800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20250107 | 162700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20250107 | 162600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20250107 | 162500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 153 | 20250107 | 162400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20250107 | 162300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20250107 | 162200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20250107 | 162100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20250107 | 162000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20250107 | 161900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20250107 | 161800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20250107 | 161700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20250107 | 161600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20250107 | 161500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20250107 | 161400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20250107 | 161300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20250107 | 161200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20250107 | 161100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20250107 | 161000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20250107 | 160900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20250107 | 160800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20250107 | 160700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20250107 | 160600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20250107 | 160500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20250107 | 160400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20250107 | 160300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20250107 | 160200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20250107 | 160100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20250107 | 160000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20250107 | 155900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20250107 | 155800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20250107 | 155700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20250107 | 155600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20250107 | 155500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 183 | 20250107 | 155400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20250107 | 155300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20250107 | 155200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20250107 | 155100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20250107 | 155000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20250107 | 154900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20250107 | 154800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20250107 | 154700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20250107 | 154600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20250107 | 154500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20250107 | 154400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20250107 | 154300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20250107 | 154200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20250107 | 154100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20250107 | 154000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20250107 | 153900 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20250107 | 153800 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20250107 | 153700 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20250107 | 153600 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20250107 | 153500 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20250107 | 153400 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20250107 | 153300 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20250107 | 153200 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20250107 | 153100 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20250107 | 153000 | 1791494290 | 2410 | 2410 | 2410 | 2410 | 10111 |
| 208 | 20250107 | 152900 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20250107 | 152800 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20250107 | 152700 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20250107 | 152600 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20250107 | 152500 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 213 | 20250107 | 152400 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20250107 | 152300 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20250107 | 152200 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20250107 | 152100 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20250107 | 152000 | 1767126780 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20250107 | 151900 | 1767126780 | 2415 | 2410 | 2415 | 2410 | 1676 |
| 219 | 20250107 | 151800 | 1763086200 | 2415 | 2415 | 2415 | 2415 | 2325 |
| 220 | 20250107 | 151700 | 1757471325 | 2415 | 2415 | 2415 | 2410 | 1475 |
| 221 | 20250107 | 151600 | 1753909205 | 2415 | 2410 | 2415 | 2410 | 469 |
| 222 | 20250107 | 151500 | 1752778910 | 2410 | 2410 | 2410 | 2405 | 1792 |
| 223 | 20250107 | 151400 | 1748460200 | 2410 | 2410 | 2410 | 2410 | 263 |
| 224 | 20250107 | 151300 | 1747826370 | 2410 | 2410 | 2410 | 2410 | 236 |
| 225 | 20250107 | 151200 | 1747257610 | 2410 | 2405 | 2410 | 2405 | 106 |
| 226 | 20250107 | 151100 | 1747002400 | 2405 | 2405 | 2405 | 2400 | 1049 |
| 227 | 20250107 | 151000 | 1744480665 | 2405 | 2400 | 2405 | 2400 | 720 |
| 228 | 20250107 | 150900 | 1742750075 | 2400 | 2405 | 2405 | 2400 | 67 |
| 229 | 20250107 | 150800 | 1742589190 | 2405 | 2405 | 2405 | 2405 | 30 |
| 230 | 20250107 | 150700 | 1742517040 | 2405 | 2405 | 2405 | 2405 | 51 |
| 231 | 20250107 | 150600 | 1742394385 | 2405 | 2400 | 2405 | 2400 | 2473 |
| 232 | 20250107 | 150500 | 1736459160 | 2405 | 2405 | 2405 | 2405 | 79 |
| 233 | 20250107 | 150400 | 1736269165 | 2405 | 2400 | 2405 | 2400 | 73 |
| 234 | 20250107 | 150300 | 1736093960 | 2405 | 2410 | 2410 | 2405 | 17 |
| 235 | 20250107 | 150200 | 1736053025 | 2410 | 2405 | 2410 | 2405 | 131 |
| 236 | 20250107 | 150100 | 1735737955 | 2405 | 2405 | 2405 | 2405 | 311 |
| 237 | 20250107 | 150000 | 1734990000 | 2405 | 2415 | 2415 | 2405 | 157 |
| 238 | 20250107 | 145900 | 1734612405 | 2410 | 2415 | 2415 | 2410 | 5 |
| 239 | 20250107 | 145800 | 1734600345 | 2405 | 2405 | 2405 | 2405 | 0 |
| 240 | 20250107 | 145700 | 1734600345 | 2405 | 2405 | 2405 | 2405 | 25 |
| 241 | 20250107 | 145600 | 1734540220 | 2405 | 2410 | 2410 | 2405 | 1091 |
| 242 | 20250107 | 145500 | 1731911340 | 2405 | 2410 | 2410 | 2405 | 286 |
| 243 | 20250107 | 145400 | 1731222580 | 2410 | 2410 | 2415 | 2410 | 1201 |
| 244 | 20250107 | 145300 | 1728324665 | 2405 | 2405 | 2405 | 2405 | 14 |
| 245 | 20250107 | 145200 | 1728290995 | 2405 | 2415 | 2415 | 2405 | 1351 |
| 246 | 20250107 | 145100 | 1725041830 | 2410 | 2410 | 2410 | 2405 | 517 |
| 247 | 20250107 | 145000 | 1723796030 | 2415 | 2405 | 2415 | 2405 | 1835 |
| 248 | 20250107 | 144900 | 1719378210 | 2405 | 2405 | 2405 | 2405 | 1706 |
| 249 | 20250107 | 144800 | 1715275280 | 2405 | 2410 | 2410 | 2405 | 508 |
| 250 | 20250107 | 144700 | 1714053520 | 2405 | 2410 | 2410 | 2405 | 872 |
| 251 | 20250107 | 144600 | 1711956355 | 2405 | 2405 | 2405 | 2400 | 1071 |
| 252 | 20250107 | 144500 | 1709385205 | 2400 | 2405 | 2405 | 2400 | 162 |
| 253 | 20250107 | 144400 | 1708995645 | 2405 | 2405 | 2405 | 2405 | 216 |
| 254 | 20250107 | 144300 | 1708476165 | 2405 | 2405 | 2405 | 2405 | 26 |
| 255 | 20250107 | 144200 | 1708413635 | 2400 | 2405 | 2405 | 2400 | 92 |
| 256 | 20250107 | 144100 | 1708192825 | 2390 | 2390 | 2395 | 2390 | 173 |
| 257 | 20250107 | 144000 | 1707779280 | 2390 | 2400 | 2405 | 2390 | 4034 |
| 258 | 20250107 | 143900 | 1698112555 | 2400 | 2400 | 2400 | 2400 | 0 |
| 259 | 20250107 | 143800 | 1698112555 | 2400 | 2400 | 2400 | 2400 | 100 |
| 260 | 20250107 | 143700 | 1697872555 | 2400 | 2400 | 2400 | 2400 | 1201 |
| 261 | 20250107 | 143600 | 1694990155 | 2395 | 2395 | 2395 | 2395 | 1257 |
| 262 | 20250107 | 143500 | 1691979640 | 2395 | 2395 | 2395 | 2395 | 349 |
| 263 | 20250107 | 143400 | 1691143785 | 2395 | 2395 | 2395 | 2395 | 12 |
| 264 | 20250107 | 143300 | 1691115045 | 2395 | 2395 | 2395 | 2395 | 189 |
| 265 | 20250107 | 143200 | 1690662390 | 2395 | 2395 | 2395 | 2395 | 0 |
| 266 | 20250107 | 143100 | 1690662390 | 2395 | 2395 | 2395 | 2395 | 500 |
| 267 | 20250107 | 143000 | 1689464890 | 2395 | 2395 | 2395 | 2395 | 1200 |
| 268 | 20250107 | 142900 | 1686590890 | 2400 | 2395 | 2400 | 2395 | 554 |
| 269 | 20250107 | 142800 | 1685261305 | 2395 | 2395 | 2395 | 2395 | 16 |
| 270 | 20250107 | 142700 | 1685222985 | 2395 | 2395 | 2395 | 2395 | 4186 |
| 271 | 20250107 | 142600 | 1675197515 | 2395 | 2390 | 2395 | 2390 | 1229 |
| 272 | 20250107 | 142500 | 1672259705 | 2390 | 2390 | 2390 | 2390 | 1516 |
| 273 | 20250107 | 142400 | 1668636465 | 2390 | 2395 | 2395 | 2390 | 53 |
| 274 | 20250107 | 142300 | 1668509785 | 2395 | 2395 | 2395 | 2395 | 291 |
| 275 | 20250107 | 142200 | 1667812840 | 2395 | 2395 | 2395 | 2395 | 119 |
| 276 | 20250107 | 142100 | 1667527835 | 2390 | 2395 | 2395 | 2390 | 183 |
| 277 | 20250107 | 142000 | 1667090455 | 2390 | 2395 | 2395 | 2390 | 11 |
| 278 | 20250107 | 141900 | 1667064115 | 2395 | 2395 | 2395 | 2395 | 20 |
| 279 | 20250107 | 141800 | 1667016215 | 2395 | 2395 | 2395 | 2395 | 4 |
| 280 | 20250107 | 141700 | 1667006635 | 2395 | 2395 | 2395 | 2395 | 58 |
| 281 | 20250107 | 141600 | 1666867725 | 2390 | 2390 | 2390 | 2390 | 777 |
| 282 | 20250107 | 141500 | 1665010695 | 2390 | 2390 | 2390 | 2390 | 244 |
| 283 | 20250107 | 141400 | 1664427535 | 2390 | 2395 | 2395 | 2390 | 263 |
| 284 | 20250107 | 141300 | 1663798835 | 2395 | 2395 | 2400 | 2395 | 25 |
| 285 | 20250107 | 141200 | 1663738945 | 2395 | 2395 | 2395 | 2395 | 0 |
| 286 | 20250107 | 141100 | 1663738945 | 2395 | 2395 | 2395 | 2395 | 2382 |
| 287 | 20250107 | 141000 | 1658034055 | 2400 | 2400 | 2400 | 2400 | 4 |
| 288 | 20250107 | 140900 | 1658024455 | 2395 | 2400 | 2400 | 2395 | 414 |
| 289 | 20250107 | 140800 | 1657031610 | 2395 | 2395 | 2395 | 2395 | 100 |
| 290 | 20250107 | 140700 | 1656792110 | 2395 | 2395 | 2395 | 2395 | 865 |
| 291 | 20250107 | 140600 | 1654720435 | 2395 | 2395 | 2395 | 2395 | 1055 |
| 292 | 20250107 | 140500 | 1652193710 | 2400 | 2395 | 2400 | 2395 | 110 |
| 293 | 20250107 | 140400 | 1651930215 | 2400 | 2395 | 2400 | 2395 | 235 |
| 294 | 20250107 | 140300 | 1651367080 | 2400 | 2400 | 2400 | 2400 | 4 |
| 295 | 20250107 | 140200 | 1651357480 | 2400 | 2400 | 2400 | 2400 | 19 |
| 296 | 20250107 | 140100 | 1651311880 | 2400 | 2400 | 2400 | 2390 | 1394 |
| 297 | 20250107 | 140000 | 1647975000 | 2400 | 2400 | 2400 | 2400 | 1 |
| 298 | 20250107 | 135900 | 1647972600 | 2395 | 2395 | 2395 | 2395 | 745 |
| 299 | 20250107 | 135800 | 1646188325 | 2395 | 2395 | 2395 | 2395 | 0 |
| 300 | 20250107 | 135700 | 1646188325 | 2395 | 2400 | 2400 | 2395 | 329 |
| 301 | 20250107 | 135600 | 1645400225 | 2400 | 2400 | 2400 | 2400 | 207 |
| 302 | 20250107 | 135500 | 1644903425 | 2400 | 2400 | 2400 | 2400 | 5 |
| 303 | 20250107 | 135400 | 1644891425 | 2415 | 2415 | 2415 | 2415 | 0 |
| 304 | 20250107 | 135300 | 1644891425 | 2415 | 2415 | 2415 | 2415 | 0 |
| 305 | 20250107 | 135200 | 1644891425 | 2415 | 2410 | 2415 | 2410 | 1501 |
| 306 | 20250107 | 135100 | 1641274010 | 2410 | 2405 | 2410 | 2405 | 1301 |
| 307 | 20250107 | 135000 | 1638141100 | 2405 | 2405 | 2405 | 2405 | 200 |
| 308 | 20250107 | 134900 | 1637660100 | 2400 | 2400 | 2400 | 2400 | 1 |
| 309 | 20250107 | 134800 | 1637657700 | 2395 | 2400 | 2400 | 2395 | 518 |
| 310 | 20250107 | 134700 | 1636416595 | 2400 | 2400 | 2400 | 2400 | 1 |
| 311 | 20250107 | 134600 | 1636414195 | 2395 | 2395 | 2395 | 2395 | 0 |
| 312 | 20250107 | 134500 | 1636414195 | 2395 | 2400 | 2400 | 2395 | 1560 |
| 313 | 20250107 | 134400 | 1632670235 | 2400 | 2395 | 2400 | 2395 | 691 |
| 314 | 20250107 | 134300 | 1631012790 | 2395 | 2400 | 2400 | 2395 | 3923 |
| 315 | 20250107 | 134200 | 1621617200 | 2395 | 2400 | 2400 | 2395 | 1231 |
| 316 | 20250107 | 134100 | 1618668905 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 317 | 20250107 | 134000 | 1616268905 | 2400 | 2400 | 2400 | 2400 | 1090 |
| 318 | 20250107 | 133900 | 1613652905 | 2410 | 2405 | 2410 | 2405 | 303 |
| 319 | 20250107 | 133800 | 1612924175 | 2410 | 2410 | 2410 | 2410 | 100 |
| 320 | 20250107 | 133700 | 1612683175 | 2415 | 2415 | 2415 | 2415 | 0 |
| 321 | 20250107 | 133600 | 1612683175 | 2415 | 2415 | 2415 | 2415 | 414 |
| 322 | 20250107 | 133500 | 1611683365 | 2415 | 2415 | 2415 | 2415 | 1 |
| 323 | 20250107 | 133400 | 1611680950 | 2400 | 2415 | 2415 | 2395 | 616 |
| 324 | 20250107 | 133300 | 1610201130 | 2415 | 2415 | 2415 | 2400 | 3171 |
| 325 | 20250107 | 133200 | 1602573165 | 2410 | 2410 | 2410 | 2410 | 1054 |
| 326 | 20250107 | 133100 | 1600033025 | 2410 | 2400 | 2410 | 2400 | 27 |
| 327 | 20250107 | 133000 | 1599968115 | 2395 | 2405 | 2405 | 2395 | 1953 |
| 328 | 20250107 | 132900 | 1595280565 | 2405 | 2405 | 2405 | 2405 | 1 |
| 329 | 20250107 | 132800 | 1595278160 | 2410 | 2400 | 2410 | 2400 | 394 |
| 330 | 20250107 | 132700 | 1594328630 | 2400 | 2410 | 2410 | 2400 | 104 |
| 331 | 20250107 | 132600 | 1594078930 | 2415 | 2415 | 2415 | 2415 | 23 |
| 332 | 20250107 | 132500 | 1594023385 | 2415 | 2400 | 2415 | 2400 | 2521 |
| 333 | 20250107 | 132400 | 1587972970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 334 | 20250107 | 132300 | 1587972970 | 2400 | 2405 | 2410 | 2400 | 1202 |
| 335 | 20250107 | 132200 | 1585078630 | 2400 | 2400 | 2400 | 2400 | 114 |
| 336 | 20250107 | 132100 | 1584805030 | 2400 | 2400 | 2400 | 2400 | 17 |
| 337 | 20250107 | 132000 | 1584764230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 338 | 20250107 | 131900 | 1584764230 | 2400 | 2400 | 2400 | 2400 | 759 |
| 339 | 20250107 | 131800 | 1582942630 | 2400 | 2400 | 2400 | 2400 | 2386 |
| 340 | 20250107 | 131700 | 1577216230 | 2395 | 2400 | 2400 | 2395 | 847 |
| 341 | 20250107 | 131600 | 1575187385 | 2400 | 2400 | 2400 | 2400 | 0 |
| 342 | 20250107 | 131500 | 1575187385 | 2400 | 2400 | 2400 | 2400 | 1657 |
| 343 | 20250107 | 131400 | 1571210585 | 2400 | 2400 | 2400 | 2400 | 1200 |
| 344 | 20250107 | 131300 | 1568330585 | 2400 | 2405 | 2405 | 2400 | 75 |
| 345 | 20250107 | 131200 | 1568150580 | 2400 | 2405 | 2405 | 2400 | 109 |
| 346 | 20250107 | 131100 | 1567888730 | 2400 | 2400 | 2400 | 2400 | 233 |
| 347 | 20250107 | 131000 | 1567329530 | 2400 | 2400 | 2400 | 2400 | 0 |
| 348 | 20250107 | 130900 | 1567329530 | 2400 | 2400 | 2400 | 2400 | 0 |
| 349 | 20250107 | 130800 | 1567329530 | 2400 | 2400 | 2400 | 2400 | 1 |
| 350 | 20250107 | 130700 | 1567327130 | 2400 | 2405 | 2405 | 2400 | 244 |
| 351 | 20250107 | 130600 | 1566741380 | 2415 | 2415 | 2415 | 2415 | 1 |
| 352 | 20250107 | 130500 | 1566738965 | 2400 | 2410 | 2410 | 2400 | 1681 |
| 353 | 20250107 | 130400 | 1562698270 | 2410 | 2410 | 2410 | 2410 | 1292 |
| 354 | 20250107 | 130300 | 1559584550 | 2405 | 2410 | 2415 | 2405 | 973 |
| 355 | 20250107 | 130200 | 1557239590 | 2410 | 2410 | 2410 | 2410 | 96 |
| 356 | 20250107 | 130100 | 1557008230 | 2410 | 2410 | 2410 | 2410 | 56 |
| 357 | 20250107 | 130000 | 1556873270 | 2410 | 2410 | 2410 | 2410 | 831 |
| 358 | 20250107 | 125900 | 1554870560 | 2400 | 2410 | 2410 | 2400 | 14 |
| 359 | 20250107 | 125800 | 1554836920 | 2410 | 2410 | 2410 | 2410 | 17 |
| 360 | 20250107 | 125700 | 1554795950 | 2410 | 2400 | 2410 | 2400 | 14 |
| 361 | 20250107 | 125600 | 1554762230 | 2410 | 2410 | 2410 | 2410 | 66 |
| 362 | 20250107 | 125500 | 1554603170 | 2410 | 2400 | 2410 | 2400 | 323 |
| 363 | 20250107 | 125400 | 1553827960 | 2400 | 2405 | 2405 | 2400 | 1005 |
| 364 | 20250107 | 125300 | 1551415935 | 2400 | 2400 | 2400 | 2400 | 500 |
| 365 | 20250107 | 125200 | 1550215935 | 2405 | 2405 | 2405 | 2405 | 154 |
| 366 | 20250107 | 125100 | 1549845565 | 2405 | 2405 | 2405 | 2405 | 747 |
| 367 | 20250107 | 125000 | 1548049030 | 2405 | 2405 | 2405 | 2405 | 110 |
| 368 | 20250107 | 124900 | 1547784480 | 2405 | 2405 | 2405 | 2405 | 69 |
| 369 | 20250107 | 124800 | 1547618535 | 2405 | 2405 | 2405 | 2400 | 1114 |
| 370 | 20250107 | 124700 | 1544944875 | 2405 | 2410 | 2410 | 2405 | 2189 |
| 371 | 20250107 | 124600 | 1539669825 | 2410 | 2410 | 2410 | 2410 | 3 |
| 372 | 20250107 | 124500 | 1539662595 | 2410 | 2410 | 2410 | 2410 | 2 |
| 373 | 20250107 | 124400 | 1539657775 | 2410 | 2410 | 2410 | 2410 | 130 |
| 374 | 20250107 | 124300 | 1539344475 | 2410 | 2410 | 2410 | 2410 | 1 |
| 375 | 20250107 | 124200 | 1539342065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 376 | 20250107 | 124100 | 1539342065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 377 | 20250107 | 124000 | 1539342065 | 2410 | 2410 | 2410 | 2405 | 12 |
| 378 | 20250107 | 123900 | 1539313150 | 2410 | 2410 | 2410 | 2410 | 0 |
| 379 | 20250107 | 123800 | 1539313150 | 2410 | 2410 | 2410 | 2410 | 149 |
| 380 | 20250107 | 123700 | 1538954060 | 2410 | 2410 | 2410 | 2410 | 270 |
| 381 | 20250107 | 123600 | 1538303360 | 2410 | 2410 | 2410 | 2410 | 30 |
| 382 | 20250107 | 123500 | 1538231060 | 2410 | 2410 | 2410 | 2400 | 25 |
| 383 | 20250107 | 123400 | 1538171010 | 2410 | 2410 | 2410 | 2410 | 1114 |
| 384 | 20250107 | 123300 | 1535486270 | 2410 | 2400 | 2410 | 2395 | 703 |
| 385 | 20250107 | 123200 | 1533800300 | 2400 | 2405 | 2405 | 2400 | 525 |
| 386 | 20250107 | 123100 | 1532540250 | 2410 | 2410 | 2410 | 2410 | 6 |
| 387 | 20250107 | 123000 | 1532525790 | 2410 | 2410 | 2410 | 2410 | 118 |
| 388 | 20250107 | 122900 | 1532241410 | 2410 | 2405 | 2410 | 2400 | 549 |
| 389 | 20250107 | 122800 | 1530922595 | 2405 | 2400 | 2405 | 2400 | 80 |
| 390 | 20250107 | 122700 | 1530730450 | 2400 | 2410 | 2410 | 2400 | 350 |
| 391 | 20250107 | 122600 | 1529890405 | 2400 | 2400 | 2410 | 2400 | 142 |
| 392 | 20250107 | 122500 | 1529549495 | 2410 | 2395 | 2410 | 2395 | 3042 |
| 393 | 20250107 | 122400 | 1522263805 | 2400 | 2420 | 2420 | 2395 | 7729 |
| 394 | 20250107 | 122300 | 1503721805 | 2400 | 2410 | 2410 | 2400 | 8468 |
| 395 | 20250107 | 122200 | 1483393035 | 2405 | 2420 | 2420 | 2405 | 2854 |
| 396 | 20250107 | 122100 | 1476525310 | 2415 | 2420 | 2420 | 2415 | 669 |
| 397 | 20250107 | 122000 | 1474909570 | 2410 | 2420 | 2420 | 2410 | 1178 |
| 398 | 20250107 | 121900 | 1472070540 | 2420 | 2415 | 2420 | 2410 | 6281 |
| 399 | 20250107 | 121800 | 1456931980 | 2415 | 2420 | 2420 | 2415 | 774 |
| 400 | 20250107 | 121700 | 1455062755 | 2415 | 2420 | 2425 | 2415 | 24 |
| 401 | 20250107 | 121600 | 1455004580 | 2420 | 2420 | 2420 | 2420 | 8 |
| 402 | 20250107 | 121500 | 1454985220 | 2420 | 2420 | 2420 | 2420 | 975 |
| 403 | 20250107 | 121400 | 1452625720 | 2420 | 2420 | 2420 | 2420 | 1 |
| 404 | 20250107 | 121300 | 1452623300 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 405 | 20250107 | 121200 | 1450208300 | 2415 | 2415 | 2415 | 2415 | 55 |
| 406 | 20250107 | 121100 | 1450075475 | 2415 | 2410 | 2415 | 2410 | 2220 |
| 407 | 20250107 | 121000 | 1444725175 | 2410 | 2415 | 2415 | 2410 | 1400 |
| 408 | 20250107 | 120900 | 1441350100 | 2420 | 2420 | 2420 | 2420 | 2 |
| 409 | 20250107 | 120800 | 1441345260 | 2420 | 2420 | 2420 | 2420 | 1 |
| 410 | 20250107 | 120700 | 1441342840 | 2425 | 2425 | 2425 | 2420 | 103 |
| 411 | 20250107 | 120600 | 1441093075 | 2425 | 2415 | 2425 | 2415 | 492 |
| 412 | 20250107 | 120500 | 1439904885 | 2425 | 2415 | 2430 | 2415 | 117 |
| 413 | 20250107 | 120400 | 1439622110 | 2430 | 2430 | 2430 | 2430 | 14 |
| 414 | 20250107 | 120300 | 1439588090 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 415 | 20250107 | 120200 | 1437158090 | 2430 | 2420 | 2430 | 2415 | 1046 |
| 416 | 20250107 | 120100 | 1434631345 | 2420 | 2420 | 2420 | 2420 | 2 |
| 417 | 20250107 | 120000 | 1434626505 | 2430 | 2430 | 2430 | 2425 | 107 |
| 418 | 20250107 | 115900 | 1434367020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 419 | 20250107 | 115800 | 1434367020 | 2430 | 2430 | 2430 | 2430 | 31 |
| 420 | 20250107 | 115700 | 1434291690 | 2430 | 2430 | 2430 | 2430 | 206 |
| 421 | 20250107 | 115600 | 1433791110 | 2415 | 2430 | 2430 | 2415 | 203 |
| 422 | 20250107 | 115500 | 1433299345 | 2430 | 2430 | 2430 | 2430 | 502 |
| 423 | 20250107 | 115400 | 1432079485 | 2430 | 2430 | 2430 | 2430 | 1 |
| 424 | 20250107 | 115300 | 1432077055 | 2430 | 2415 | 2430 | 2415 | 99 |
| 425 | 20250107 | 115200 | 1431837940 | 2415 | 2415 | 2415 | 2415 | 10 |
| 426 | 20250107 | 115100 | 1431813790 | 2415 | 2415 | 2415 | 2415 | 10 |
| 427 | 20250107 | 115000 | 1431789640 | 2415 | 2415 | 2415 | 2415 | 202 |
| 428 | 20250107 | 114900 | 1431301810 | 2415 | 2415 | 2415 | 2415 | 3000 |
| 429 | 20250107 | 114800 | 1424056810 | 2415 | 2430 | 2430 | 2415 | 52 |
| 430 | 20250107 | 114700 | 1423931215 | 2425 | 2430 | 2430 | 2415 | 235 |
| 431 | 20250107 | 114600 | 1423362040 | 2430 | 2430 | 2430 | 2430 | 1316 |
| 432 | 20250107 | 114500 | 1420164160 | 2420 | 2420 | 2420 | 2420 | 812 |
| 433 | 20250107 | 114400 | 1418199120 | 2415 | 2415 | 2415 | 2415 | 613 |
| 434 | 20250107 | 114300 | 1416718725 | 2415 | 2415 | 2415 | 2415 | 9 |
| 435 | 20250107 | 114200 | 1416696990 | 2415 | 2415 | 2415 | 2410 | 650 |
| 436 | 20250107 | 114100 | 1415129660 | 2410 | 2415 | 2420 | 2410 | 1710 |
| 437 | 20250107 | 114000 | 1411000775 | 2415 | 2415 | 2415 | 2415 | 26 |
| 438 | 20250107 | 113900 | 1410937985 | 2415 | 2415 | 2415 | 2415 | 510 |
| 439 | 20250107 | 113800 | 1409706335 | 2415 | 2415 | 2415 | 2410 | 1062 |
| 440 | 20250107 | 113700 | 1407146610 | 2415 | 2415 | 2415 | 2415 | 200 |
| 441 | 20250107 | 113600 | 1406663610 | 2415 | 2420 | 2420 | 2415 | 244 |
| 442 | 20250107 | 113500 | 1406074130 | 2420 | 2420 | 2420 | 2415 | 573 |
| 443 | 20250107 | 113400 | 1404689470 | 2420 | 2420 | 2420 | 2420 | 54 |
| 444 | 20250107 | 113300 | 1404558790 | 2430 | 2430 | 2430 | 2430 | 19010 |
| 445 | 20250107 | 113200 | 1358364490 | 2430 | 2425 | 2430 | 2425 | 400 |
| 446 | 20250107 | 113100 | 1357393700 | 2420 | 2420 | 2420 | 2420 | 1920 |
| 447 | 20250107 | 113000 | 1352747300 | 2420 | 2415 | 2420 | 2415 | 478 |
| 448 | 20250107 | 112900 | 1351590710 | 2415 | 2420 | 2420 | 2415 | 704 |
| 449 | 20250107 | 112800 | 1349890545 | 2415 | 2415 | 2415 | 2415 | 0 |
| 450 | 20250107 | 112700 | 1349890545 | 2415 | 2420 | 2420 | 2415 | 301 |
| 451 | 20250107 | 112600 | 1349163625 | 2410 | 2415 | 2420 | 2410 | 1666 |
| 452 | 20250107 | 112500 | 1345141655 | 2415 | 2410 | 2415 | 2410 | 1236 |
| 453 | 20250107 | 112400 | 1342157265 | 2415 | 2415 | 2415 | 2415 | 28 |
| 454 | 20250107 | 112300 | 1342089645 | 2410 | 2415 | 2415 | 2410 | 1323 |
| 455 | 20250107 | 112200 | 1338900215 | 2410 | 2415 | 2415 | 2410 | 101 |
| 456 | 20250107 | 112100 | 1338656800 | 2410 | 2410 | 2410 | 2410 | 469 |
| 457 | 20250107 | 112000 | 1337526510 | 2410 | 2415 | 2415 | 2410 | 413 |
| 458 | 20250107 | 111900 | 1336529380 | 2420 | 2420 | 2420 | 2415 | 65 |
| 459 | 20250107 | 111800 | 1336372395 | 2420 | 2405 | 2420 | 2405 | 175 |
| 460 | 20250107 | 111700 | 1335951360 | 2415 | 2405 | 2420 | 2400 | 1690 |
| 461 | 20250107 | 111600 | 1331877720 | 2405 | 2420 | 2420 | 2405 | 173 |
| 462 | 20250107 | 111500 | 1331461640 | 2420 | 2420 | 2420 | 2420 | 14 |
| 463 | 20250107 | 111400 | 1331427760 | 2420 | 2420 | 2420 | 2405 | 963 |
| 464 | 20250107 | 111300 | 1329111475 | 2420 | 2420 | 2420 | 2405 | 185 |
| 465 | 20250107 | 111200 | 1328663850 | 2405 | 2405 | 2420 | 2405 | 208 |
| 466 | 20250107 | 111100 | 1328163595 | 2405 | 2405 | 2405 | 2400 | 737 |
| 467 | 20250107 | 111000 | 1326394210 | 2405 | 2420 | 2420 | 2405 | 6769 |
| 468 | 20250107 | 110900 | 1310098505 | 2410 | 2425 | 2425 | 2410 | 1733 |
| 469 | 20250107 | 110800 | 1305918875 | 2415 | 2425 | 2425 | 2415 | 1544 |
| 470 | 20250107 | 110700 | 1302184290 | 2425 | 2425 | 2425 | 2420 | 2231 |
| 471 | 20250107 | 110600 | 1296779170 | 2430 | 2430 | 2430 | 2430 | 2859 |
| 472 | 20250107 | 110500 | 1289831800 | 2430 | 2435 | 2440 | 2430 | 380 |
| 473 | 20250107 | 110400 | 1288905335 | 2435 | 2440 | 2440 | 2430 | 1535 |
| 474 | 20250107 | 110300 | 1285167520 | 2440 | 2440 | 2440 | 2440 | 2 |
| 475 | 20250107 | 110200 | 1285162640 | 2435 | 2435 | 2435 | 2435 | 201 |
| 476 | 20250107 | 110100 | 1284673205 | 2435 | 2425 | 2440 | 2425 | 654 |
| 477 | 20250107 | 110000 | 1283084935 | 2430 | 2430 | 2430 | 2425 | 418 |
| 478 | 20250107 | 105900 | 1282071275 | 2430 | 2440 | 2440 | 2430 | 189 |
| 479 | 20250107 | 105800 | 1281611965 | 2440 | 2440 | 2440 | 2440 | 21 |
| 480 | 20250107 | 105700 | 1281560725 | 2440 | 2440 | 2440 | 2440 | 40 |
| 481 | 20250107 | 105600 | 1281463125 | 2440 | 2435 | 2440 | 2435 | 201 |
| 482 | 20250107 | 105500 | 1280973115 | 2420 | 2425 | 2425 | 2415 | 2467 |
| 483 | 20250107 | 105400 | 1275004265 | 2425 | 2440 | 2440 | 2425 | 1128 |
| 484 | 20250107 | 105300 | 1272260060 | 2440 | 2440 | 2440 | 2435 | 138 |
| 485 | 20250107 | 105200 | 1271923905 | 2440 | 2450 | 2455 | 2440 | 14522 |
| 486 | 20250107 | 105100 | 1236392280 | 2455 | 2450 | 2455 | 2450 | 1593 |
| 487 | 20250107 | 105000 | 1232481570 | 2445 | 2450 | 2450 | 2445 | 959 |
| 488 | 20250107 | 104900 | 1230136810 | 2450 | 2450 | 2450 | 2445 | 1000 |
| 489 | 20250107 | 104800 | 1227691750 | 2450 | 2455 | 2465 | 2450 | 9816 |
| 490 | 20250107 | 104700 | 1203616160 | 2460 | 2450 | 2460 | 2450 | 6380 |
| 491 | 20250107 | 104600 | 1187934170 | 2445 | 2445 | 2445 | 2440 | 5815 |
| 492 | 20250107 | 104500 | 1173716510 | 2440 | 2440 | 2445 | 2440 | 3280 |
| 493 | 20250107 | 104400 | 1165697790 | 2440 | 2430 | 2440 | 2430 | 3005 |
| 494 | 20250107 | 104300 | 1158375535 | 2430 | 2430 | 2430 | 2430 | 2222 |
| 495 | 20250107 | 104200 | 1152976075 | 2425 | 2430 | 2430 | 2425 | 881 |
| 496 | 20250107 | 104100 | 1150839550 | 2430 | 2430 | 2430 | 2430 | 1432 |
| 497 | 20250107 | 104000 | 1147359790 | 2425 | 2430 | 2435 | 2420 | 879 |
| 498 | 20250107 | 103900 | 1145228740 | 2430 | 2430 | 2430 | 2425 | 147 |
| 499 | 20250107 | 103800 | 1144872220 | 2430 | 2435 | 2435 | 2430 | 69 |
| 500 | 20250107 | 103700 | 1144704210 | 2435 | 2425 | 2435 | 2425 | 20 |
| 501 | 20250107 | 103600 | 1144655700 | 2425 | 2430 | 2430 | 2415 | 43 |
| 502 | 20250107 | 103500 | 1144551815 | 2415 | 2430 | 2430 | 2415 | 302 |
| 503 | 20250107 | 103400 | 1143817970 | 2435 | 2420 | 2435 | 2420 | 1525 |
| 504 | 20250107 | 103300 | 1140115795 | 2410 | 2420 | 2420 | 2410 | 6 |
| 505 | 20250107 | 103200 | 1140101315 | 2420 | 2420 | 2420 | 2420 | 258 |
| 506 | 20250107 | 103100 | 1139476955 | 2405 | 2405 | 2430 | 2405 | 4295 |
| 507 | 20250107 | 103000 | 1129090925 | 2405 | 2405 | 2405 | 2405 | 407 |
| 508 | 20250107 | 102900 | 1128112090 | 2405 | 2400 | 2405 | 2400 | 740 |
| 509 | 20250107 | 102800 | 1126332550 | 2400 | 2400 | 2400 | 2400 | 2042 |
| 510 | 20250107 | 102700 | 1121431750 | 2400 | 2395 | 2400 | 2390 | 1905 |
| 511 | 20250107 | 102600 | 1116870185 | 2400 | 2400 | 2400 | 2400 | 1930 |
| 512 | 20250107 | 102500 | 1112238185 | 2400 | 2405 | 2405 | 2395 | 3515 |
| 513 | 20250107 | 102400 | 1103814665 | 2400 | 2405 | 2405 | 2400 | 302 |
| 514 | 20250107 | 102300 | 1103089565 | 2400 | 2405 | 2405 | 2400 | 2153 |
| 515 | 20250107 | 102200 | 1097917770 | 2405 | 2405 | 2405 | 2400 | 141 |
| 516 | 20250107 | 102100 | 1097579115 | 2405 | 2405 | 2405 | 2405 | 104 |
| 517 | 20250107 | 102000 | 1097328995 | 2405 | 2400 | 2405 | 2400 | 348 |
| 518 | 20250107 | 101900 | 1096492060 | 2405 | 2405 | 2405 | 2405 | 62 |
| 519 | 20250107 | 101800 | 1096342950 | 2410 | 2415 | 2415 | 2410 | 395 |
| 520 | 20250107 | 101700 | 1095390975 | 2415 | 2410 | 2415 | 2410 | 2360 |
| 521 | 20250107 | 101600 | 1089702765 | 2405 | 2405 | 2405 | 2400 | 1328 |
| 522 | 20250107 | 101500 | 1086508930 | 2405 | 2400 | 2405 | 2400 | 318 |
| 523 | 20250107 | 101400 | 1085745715 | 2400 | 2395 | 2400 | 2395 | 4693 |
| 524 | 20250107 | 101300 | 1074482530 | 2400 | 2400 | 2400 | 2390 | 100 |
| 525 | 20250107 | 101200 | 1074243455 | 2390 | 2400 | 2400 | 2390 | 774 |
| 526 | 20250107 | 101100 | 1072388445 | 2400 | 2400 | 2400 | 2395 | 469 |
| 527 | 20250107 | 101000 | 1071262875 | 2400 | 2390 | 2400 | 2390 | 918 |
| 528 | 20250107 | 100900 | 1069064295 | 2390 | 2395 | 2395 | 2380 | 12645 |
| 529 | 20250107 | 100800 | 1038898390 | 2395 | 2395 | 2395 | 2395 | 600 |
| 530 | 20250107 | 100700 | 1037461390 | 2395 | 2395 | 2395 | 2385 | 35 |
| 531 | 20250107 | 100600 | 1037377575 | 2385 | 2385 | 2395 | 2385 | 1879 |
| 532 | 20250107 | 100500 | 1032895080 | 2385 | 2395 | 2395 | 2385 | 4945 |
| 533 | 20250107 | 100400 | 1021079175 | 2400 | 2395 | 2400 | 2395 | 2216 |
| 534 | 20250107 | 100300 | 1015770805 | 2395 | 2395 | 2400 | 2395 | 2194 |
| 535 | 20250107 | 100200 | 1010516165 | 2400 | 2400 | 2400 | 2390 | 1605 |
| 536 | 20250107 | 100100 | 1006673955 | 2400 | 2400 | 2400 | 2390 | 5427 |
| 537 | 20250107 | 100000 | 993665990 | 2400 | 2405 | 2405 | 2395 | 1611 |
| 538 | 20250107 | 095900 | 989799725 | 2400 | 2400 | 2405 | 2390 | 17228 |
| 539 | 20250107 | 095800 | 948453630 | 2400 | 2410 | 2410 | 2395 | 6230 |
| 540 | 20250107 | 095700 | 933503330 | 2410 | 2420 | 2420 | 2410 | 3504 |
| 541 | 20250107 | 095600 | 925048565 | 2420 | 2420 | 2430 | 2415 | 529 |
| 542 | 20250107 | 095500 | 923768385 | 2420 | 2430 | 2435 | 2420 | 696 |
| 543 | 20250107 | 095400 | 922076885 | 2430 | 2425 | 2435 | 2420 | 4442 |
| 544 | 20250107 | 095300 | 911310085 | 2425 | 2430 | 2430 | 2420 | 36 |
| 545 | 20250107 | 095200 | 911222790 | 2420 | 2430 | 2430 | 2420 | 26 |
| 546 | 20250107 | 095100 | 911159830 | 2435 | 2420 | 2435 | 2415 | 3376 |
| 547 | 20250107 | 095000 | 902990960 | 2420 | 2425 | 2430 | 2420 | 1624 |
| 548 | 20250107 | 094900 | 899052335 | 2425 | 2435 | 2435 | 2425 | 1714 |
| 549 | 20250107 | 094800 | 894888135 | 2430 | 2430 | 2430 | 2430 | 3400 |
| 550 | 20250107 | 094700 | 886626135 | 2430 | 2440 | 2440 | 2430 | 887 |
| 551 | 20250107 | 094600 | 884465825 | 2440 | 2440 | 2445 | 2440 | 805 |
| 552 | 20250107 | 094500 | 882498515 | 2440 | 2440 | 2445 | 2440 | 2482 |
| 553 | 20250107 | 094400 | 876433970 | 2435 | 2430 | 2435 | 2425 | 7315 |
| 554 | 20250107 | 094300 | 858658080 | 2425 | 2435 | 2435 | 2425 | 2810 |
| 555 | 20250107 | 094200 | 851838930 | 2435 | 2430 | 2435 | 2430 | 10805 |
| 556 | 20250107 | 094100 | 825579795 | 2430 | 2430 | 2435 | 2430 | 3600 |
| 557 | 20250107 | 094000 | 816830790 | 2430 | 2420 | 2430 | 2420 | 4512 |
| 558 | 20250107 | 093900 | 805909620 | 2420 | 2415 | 2420 | 2405 | 6789 |
| 559 | 20250107 | 093800 | 789553895 | 2415 | 2415 | 2420 | 2415 | 2140 |
| 560 | 20250107 | 093700 | 784384690 | 2420 | 2420 | 2420 | 2415 | 581 |
| 561 | 20250107 | 093600 | 782979170 | 2420 | 2425 | 2425 | 2415 | 4468 |
| 562 | 20250107 | 093500 | 772186340 | 2430 | 2435 | 2435 | 2420 | 1116 |
| 563 | 20250107 | 093400 | 769475285 | 2435 | 2425 | 2435 | 2420 | 2538 |
| 564 | 20250107 | 093300 | 763326600 | 2425 | 2435 | 2435 | 2425 | 621 |
| 565 | 20250107 | 093200 | 761818910 | 2435 | 2420 | 2435 | 2420 | 2167 |
| 566 | 20250107 | 093100 | 756550500 | 2425 | 2420 | 2460 | 2420 | 7087 |
| 567 | 20250107 | 093000 | 739330490 | 2420 | 2425 | 2430 | 2420 | 10841 |
| 568 | 20250107 | 092900 | 713083820 | 2425 | 2425 | 2425 | 2420 | 2052 |
| 569 | 20250107 | 092800 | 708117360 | 2430 | 2430 | 2435 | 2410 | 14046 |
| 570 | 20250107 | 092700 | 674174155 | 2430 | 2430 | 2440 | 2425 | 14093 |
| 571 | 20250107 | 092600 | 639990395 | 2435 | 2445 | 2445 | 2425 | 32653 |
| 572 | 20250107 | 092500 | 560466240 | 2440 | 2455 | 2455 | 2440 | 12247 |
| 573 | 20250107 | 092400 | 530414825 | 2460 | 2460 | 2460 | 2460 | 1691 |
| 574 | 20250107 | 092300 | 526254965 | 2460 | 2465 | 2470 | 2460 | 9556 |
| 575 | 20250107 | 092200 | 502703375 | 2455 | 2455 | 2470 | 2455 | 247 |
| 576 | 20250107 | 092100 | 502096740 | 2455 | 2470 | 2470 | 2455 | 2797 |
| 577 | 20250107 | 092000 | 495217530 | 2470 | 2470 | 2470 | 2460 | 4924 |
| 578 | 20250107 | 091900 | 483058020 | 2470 | 2455 | 2470 | 2455 | 14087 |
| 579 | 20250107 | 091800 | 448299330 | 2460 | 2455 | 2460 | 2445 | 5074 |
| 580 | 20250107 | 091700 | 435853065 | 2455 | 2460 | 2460 | 2455 | 1675 |
| 581 | 20250107 | 091600 | 431739680 | 2460 | 2465 | 2465 | 2460 | 1853 |
| 582 | 20250107 | 091500 | 427180530 | 2465 | 2445 | 2470 | 2445 | 11606 |
| 583 | 20250107 | 091400 | 398625590 | 2445 | 2455 | 2455 | 2445 | 2044 |
| 584 | 20250107 | 091300 | 393613120 | 2460 | 2455 | 2465 | 2450 | 3511 |
| 585 | 20250107 | 091200 | 385008380 | 2455 | 2460 | 2465 | 2455 | 2553 |
| 586 | 20250107 | 091100 | 378725650 | 2460 | 2450 | 2465 | 2440 | 3125 |
| 587 | 20250107 | 091000 | 371061200 | 2450 | 2445 | 2450 | 2440 | 7839 |
| 588 | 20250107 | 090900 | 351905505 | 2435 | 2450 | 2450 | 2435 | 5841 |
| 589 | 20250107 | 090800 | 337677410 | 2450 | 2450 | 2450 | 2435 | 11519 |
| 590 | 20250107 | 090700 | 309536355 | 2455 | 2465 | 2465 | 2445 | 4469 |
| 591 | 20250107 | 090600 | 298578830 | 2455 | 2455 | 2470 | 2450 | 3439 |
| 592 | 20250107 | 090500 | 290132915 | 2450 | 2455 | 2455 | 2445 | 8490 |
| 593 | 20250107 | 090400 | 269319705 | 2455 | 2470 | 2470 | 2450 | 8448 |
| 594 | 20250107 | 090300 | 248584575 | 2470 | 2460 | 2470 | 2450 | 7009 |
| 595 | 20250107 | 090200 | 231370120 | 2465 | 2450 | 2465 | 2445 | 30806 |
| 596 | 20250107 | 090100 | 155963875 | 2445 | 2475 | 2485 | 2430 | 23757 |
| 597 | 20250107 | 090000 | 97532295 | 2490 | 2500 | 2505 | 2450 | 38199 |