29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 3 | 20250103 | 185200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 4 | 20250103 | 185100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 5 | 20250103 | 185000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 6 | 20250103 | 184900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 7 | 20250103 | 184800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 8 | 20250103 | 184700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 9 | 20250103 | 184600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 10 | 20250103 | 184500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 11 | 20250103 | 184400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 12 | 20250103 | 184300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 13 | 20250103 | 184200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 14 | 20250103 | 184100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 15 | 20250103 | 184000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 16 | 20250103 | 183900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 17 | 20250103 | 183800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 18 | 20250103 | 183700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 19 | 20250103 | 183600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 20 | 20250103 | 183500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 21 | 20250103 | 183400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 22 | 20250103 | 183300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 23 | 20250103 | 183200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 24 | 20250103 | 183100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 25 | 20250103 | 183000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 26 | 20250103 | 182900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 27 | 20250103 | 182800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 28 | 20250103 | 182700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 29 | 20250103 | 182600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 30 | 20250103 | 182500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 31 | 20250103 | 182400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 32 | 20250103 | 182300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 33 | 20250103 | 182200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 34 | 20250103 | 182100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 35 | 20250103 | 182000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 36 | 20250103 | 181900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 37 | 20250103 | 181800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 38 | 20250103 | 181700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 39 | 20250103 | 181600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 40 | 20250103 | 181500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 41 | 20250103 | 181400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 42 | 20250103 | 181300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 43 | 20250103 | 181200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 44 | 20250103 | 181100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 45 | 20250103 | 181000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 46 | 20250103 | 180900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 47 | 20250103 | 180800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 48 | 20250103 | 180700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 49 | 20250103 | 180600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 50 | 20250103 | 180500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 51 | 20250103 | 180400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 52 | 20250103 | 180300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 53 | 20250103 | 180200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 54 | 20250103 | 180100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 55 | 20250103 | 180000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 56 | 20250103 | 175900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 57 | 20250103 | 175800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 58 | 20250103 | 175700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 59 | 20250103 | 175600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 60 | 20250103 | 175500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 61 | 20250103 | 175400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 62 | 20250103 | 175300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 63 | 20250103 | 175200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 64 | 20250103 | 175100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 65 | 20250103 | 175000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 66 | 20250103 | 174900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 67 | 20250103 | 174800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 68 | 20250103 | 174700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 69 | 20250103 | 174600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 70 | 20250103 | 174500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 71 | 20250103 | 174400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 72 | 20250103 | 174300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 73 | 20250103 | 174200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 74 | 20250103 | 174100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 75 | 20250103 | 174000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 76 | 20250103 | 173900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 77 | 20250103 | 173800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 78 | 20250103 | 173700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 79 | 20250103 | 173600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 80 | 20250103 | 173500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 81 | 20250103 | 173400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 82 | 20250103 | 173300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 83 | 20250103 | 173200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 84 | 20250103 | 173100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 85 | 20250103 | 173000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 86 | 20250103 | 172900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 87 | 20250103 | 172800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 88 | 20250103 | 172700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 89 | 20250103 | 172600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 90 | 20250103 | 172500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 91 | 20250103 | 172400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 92 | 20250103 | 172300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 93 | 20250103 | 172200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 94 | 20250103 | 172100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 95 | 20250103 | 172000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 96 | 20250103 | 171900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 97 | 20250103 | 171800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 98 | 20250103 | 171700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 99 | 20250103 | 171600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 100 | 20250103 | 171500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 101 | 20250103 | 171400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 102 | 20250103 | 171300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 103 | 20250103 | 171200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 104 | 20250103 | 171100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 105 | 20250103 | 171000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 106 | 20250103 | 170900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 107 | 20250103 | 170800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 108 | 20250103 | 170700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 109 | 20250103 | 170600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 110 | 20250103 | 170500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 111 | 20250103 | 170400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 112 | 20250103 | 170300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 113 | 20250103 | 170200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 114 | 20250103 | 170100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 115 | 20250103 | 170000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 116 | 20250103 | 165900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 117 | 20250103 | 165800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 118 | 20250103 | 165700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 119 | 20250103 | 165600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 120 | 20250103 | 165500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 121 | 20250103 | 165400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 122 | 20250103 | 165300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 123 | 20250103 | 165200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 124 | 20250103 | 165100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 125 | 20250103 | 165000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 126 | 20250103 | 164900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 127 | 20250103 | 164800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 128 | 20250103 | 164700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 129 | 20250103 | 164600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 130 | 20250103 | 164500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 131 | 20250103 | 164400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 132 | 20250103 | 164300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 133 | 20250103 | 164200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 134 | 20250103 | 164100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 135 | 20250103 | 164000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 136 | 20250103 | 163900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 137 | 20250103 | 163800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 138 | 20250103 | 163700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 139 | 20250103 | 163600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 140 | 20250103 | 163500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 141 | 20250103 | 163400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 142 | 20250103 | 163300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 143 | 20250103 | 163200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 144 | 20250103 | 163100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 145 | 20250103 | 163000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 146 | 20250103 | 162900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 147 | 20250103 | 162800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 148 | 20250103 | 162700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 149 | 20250103 | 162600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 150 | 20250103 | 162500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 151 | 20250103 | 162400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 152 | 20250103 | 162300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 153 | 20250103 | 162200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 154 | 20250103 | 162100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 155 | 20250103 | 162000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 156 | 20250103 | 161900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 157 | 20250103 | 161800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 158 | 20250103 | 161700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 159 | 20250103 | 161600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 160 | 20250103 | 161500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 161 | 20250103 | 161400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 162 | 20250103 | 161300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 163 | 20250103 | 161200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 164 | 20250103 | 161100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 165 | 20250103 | 161000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 166 | 20250103 | 160900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 167 | 20250103 | 160800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 168 | 20250103 | 160700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 169 | 20250103 | 160600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 170 | 20250103 | 160500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 171 | 20250103 | 160400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 172 | 20250103 | 160300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 173 | 20250103 | 160200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 174 | 20250103 | 160100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 175 | 20250103 | 160000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 176 | 20250103 | 155900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 177 | 20250103 | 155800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 178 | 20250103 | 155700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 179 | 20250103 | 155600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 180 | 20250103 | 155500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 181 | 20250103 | 155400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 182 | 20250103 | 155300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 183 | 20250103 | 155200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 184 | 20250103 | 155100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 185 | 20250103 | 155000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 186 | 20250103 | 154900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 187 | 20250103 | 154800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 188 | 20250103 | 154700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 189 | 20250103 | 154600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 190 | 20250103 | 154500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 191 | 20250103 | 154400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 192 | 20250103 | 154300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 193 | 20250103 | 154200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 194 | 20250103 | 154100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 195 | 20250103 | 154000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 196 | 20250103 | 153900 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 197 | 20250103 | 153800 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 198 | 20250103 | 153700 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 199 | 20250103 | 153600 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 200 | 20250103 | 153500 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 201 | 20250103 | 153400 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 202 | 20250103 | 153300 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 203 | 20250103 | 153200 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 204 | 20250103 | 153100 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 0 |
| 205 | 20250103 | 153000 | 2055870446 | 1514 | 1514 | 1514 | 1514 | 27467 |
| 206 | 20250103 | 152900 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 207 | 20250103 | 152800 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 208 | 20250103 | 152700 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 209 | 20250103 | 152600 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 210 | 20250103 | 152500 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 211 | 20250103 | 152400 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 212 | 20250103 | 152300 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 213 | 20250103 | 152200 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 214 | 20250103 | 152100 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 215 | 20250103 | 152000 | 2014285408 | 1515 | 1515 | 1515 | 1515 | 0 |
| 216 | 20250103 | 151900 | 2014285408 | 1515 | 1515 | 1515 | 1511 | 7041 |
| 217 | 20250103 | 151800 | 2003632377 | 1515 | 1512 | 1515 | 1512 | 9720 |
| 218 | 20250103 | 151700 | 1988913948 | 1511 | 1511 | 1514 | 1510 | 10504 |
| 219 | 20250103 | 151600 | 1973041111 | 1511 | 1510 | 1511 | 1509 | 1996 |
| 220 | 20250103 | 151500 | 1970026635 | 1510 | 1511 | 1511 | 1510 | 7496 |
| 221 | 20250103 | 151400 | 1958707026 | 1511 | 1511 | 1511 | 1511 | 8376 |
| 222 | 20250103 | 151300 | 1946050890 | 1511 | 1511 | 1511 | 1510 | 2750 |
| 223 | 20250103 | 151200 | 1941895658 | 1511 | 1511 | 1511 | 1511 | 10 |
| 224 | 20250103 | 151100 | 1941880548 | 1511 | 1508 | 1511 | 1508 | 10529 |
| 225 | 20250103 | 151000 | 1925983963 | 1508 | 1508 | 1508 | 1508 | 1224 |
| 226 | 20250103 | 150900 | 1924138171 | 1507 | 1508 | 1508 | 1507 | 505 |
| 227 | 20250103 | 150800 | 1923376632 | 1508 | 1507 | 1508 | 1507 | 2467 |
| 228 | 20250103 | 150700 | 1919656957 | 1507 | 1506 | 1509 | 1506 | 444 |
| 229 | 20250103 | 150600 | 1918987845 | 1506 | 1509 | 1509 | 1506 | 23 |
| 230 | 20250103 | 150500 | 1918953141 | 1506 | 1508 | 1508 | 1506 | 342 |
| 231 | 20250103 | 150400 | 1918437954 | 1507 | 1508 | 1508 | 1507 | 303 |
| 232 | 20250103 | 150300 | 1917981131 | 1509 | 1508 | 1509 | 1506 | 56 |
| 233 | 20250103 | 150200 | 1917896778 | 1506 | 1510 | 1510 | 1506 | 6857 |
| 234 | 20250103 | 150100 | 1907559187 | 1510 | 1510 | 1510 | 1510 | 263 |
| 235 | 20250103 | 150000 | 1907162057 | 1510 | 1509 | 1510 | 1509 | 1099 |
| 236 | 20250103 | 145900 | 1905503229 | 1509 | 1510 | 1510 | 1509 | 1803 |
| 237 | 20250103 | 145800 | 1902782482 | 1510 | 1509 | 1511 | 1509 | 5530 |
| 238 | 20250103 | 145700 | 1894430731 | 1510 | 1510 | 1510 | 1510 | 1408 |
| 239 | 20250103 | 145600 | 1892304651 | 1510 | 1510 | 1510 | 1510 | 827 |
| 240 | 20250103 | 145500 | 1891055881 | 1510 | 1510 | 1510 | 1510 | 1 |
| 241 | 20250103 | 145400 | 1891054371 | 1510 | 1510 | 1510 | 1510 | 1000 |
| 242 | 20250103 | 145300 | 1889544371 | 1510 | 1510 | 1510 | 1510 | 520 |
| 243 | 20250103 | 145200 | 1888759171 | 1511 | 1511 | 1511 | 1511 | 0 |
| 244 | 20250103 | 145100 | 1888759171 | 1511 | 1510 | 1511 | 1510 | 4066 |
| 245 | 20250103 | 145000 | 1882619311 | 1509 | 1507 | 1509 | 1507 | 6074 |
| 246 | 20250103 | 144900 | 1873459087 | 1506 | 1505 | 1506 | 1505 | 2476 |
| 247 | 20250103 | 144800 | 1869732217 | 1506 | 1507 | 1507 | 1506 | 1568 |
| 248 | 20250103 | 144700 | 1867369330 | 1508 | 1508 | 1508 | 1508 | 2011 |
| 249 | 20250103 | 144600 | 1864336742 | 1509 | 1509 | 1509 | 1509 | 310 |
| 250 | 20250103 | 144500 | 1863868952 | 1509 | 1509 | 1509 | 1509 | 943 |
| 251 | 20250103 | 144400 | 1862445965 | 1509 | 1509 | 1509 | 1509 | 1939 |
| 252 | 20250103 | 144300 | 1859520014 | 1509 | 1508 | 1509 | 1506 | 5541 |
| 253 | 20250103 | 144200 | 1851169106 | 1506 | 1506 | 1506 | 1506 | 8 |
| 254 | 20250103 | 144100 | 1851157058 | 1507 | 1507 | 1507 | 1506 | 402 |
| 255 | 20250103 | 144000 | 1850551246 | 1506 | 1506 | 1506 | 1506 | 78 |
| 256 | 20250103 | 143900 | 1850433778 | 1508 | 1508 | 1508 | 1508 | 30 |
| 257 | 20250103 | 143800 | 1850388538 | 1508 | 1508 | 1508 | 1508 | 0 |
| 258 | 20250103 | 143700 | 1850388538 | 1508 | 1508 | 1508 | 1508 | 200 |
| 259 | 20250103 | 143600 | 1850086938 | 1508 | 1506 | 1508 | 1506 | 81 |
| 260 | 20250103 | 143500 | 1849964890 | 1506 | 1507 | 1507 | 1506 | 2700 |
| 261 | 20250103 | 143400 | 1845898639 | 1508 | 1508 | 1508 | 1508 | 0 |
| 262 | 20250103 | 143300 | 1845898639 | 1508 | 1508 | 1508 | 1508 | 125 |
| 263 | 20250103 | 143200 | 1845710139 | 1507 | 1507 | 1507 | 1507 | 250 |
| 264 | 20250103 | 143100 | 1845333389 | 1507 | 1507 | 1507 | 1507 | 50 |
| 265 | 20250103 | 143000 | 1845258039 | 1509 | 1509 | 1509 | 1506 | 102 |
| 266 | 20250103 | 142900 | 1845104421 | 1506 | 1507 | 1509 | 1506 | 9602 |
| 267 | 20250103 | 142800 | 1830636979 | 1507 | 1507 | 1507 | 1507 | 0 |
| 268 | 20250103 | 142700 | 1830636979 | 1507 | 1507 | 1507 | 1507 | 2332 |
| 269 | 20250103 | 142600 | 1827122655 | 1507 | 1510 | 1510 | 1507 | 3713 |
| 270 | 20250103 | 142500 | 1821521339 | 1509 | 1509 | 1509 | 1508 | 12075 |
| 271 | 20250103 | 142400 | 1803310377 | 1508 | 1507 | 1508 | 1507 | 3310 |
| 272 | 20250103 | 142300 | 1798321211 | 1507 | 1504 | 1507 | 1504 | 165 |
| 273 | 20250103 | 142200 | 1798073036 | 1508 | 1506 | 1508 | 1506 | 6 |
| 274 | 20250103 | 142100 | 1798063992 | 1509 | 1509 | 1509 | 1509 | 0 |
| 275 | 20250103 | 142000 | 1798063992 | 1509 | 1502 | 1509 | 1502 | 24348 |
| 276 | 20250103 | 141900 | 1761445563 | 1502 | 1502 | 1502 | 1502 | 1867 |
| 277 | 20250103 | 141800 | 1758641329 | 1502 | 1502 | 1502 | 1502 | 200 |
| 278 | 20250103 | 141700 | 1758340929 | 1503 | 1502 | 1503 | 1502 | 5951 |
| 279 | 20250103 | 141600 | 1749402511 | 1501 | 1501 | 1501 | 1501 | 300 |
| 280 | 20250103 | 141500 | 1748952211 | 1502 | 1502 | 1502 | 1502 | 1 |
| 281 | 20250103 | 141400 | 1748950709 | 1501 | 1502 | 1502 | 1501 | 249 |
| 282 | 20250103 | 141300 | 1748576811 | 1502 | 1502 | 1502 | 1502 | 10219 |
| 283 | 20250103 | 141200 | 1733227873 | 1503 | 1500 | 1503 | 1500 | 2 |
| 284 | 20250103 | 141100 | 1733224870 | 1499 | 1503 | 1503 | 1499 | 35555 |
| 285 | 20250103 | 141000 | 1679889722 | 1503 | 1503 | 1503 | 1503 | 1016 |
| 286 | 20250103 | 140900 | 1678362674 | 1502 | 1500 | 1502 | 1500 | 5230 |
| 287 | 20250103 | 140800 | 1670512148 | 1501 | 1500 | 1501 | 1500 | 43 |
| 288 | 20250103 | 140700 | 1670447647 | 1499 | 1500 | 1500 | 1499 | 1597 |
| 289 | 20250103 | 140600 | 1668053235 | 1501 | 1501 | 1501 | 1500 | 304 |
| 290 | 20250103 | 140500 | 1667597231 | 1500 | 1500 | 1500 | 1500 | 101 |
| 291 | 20250103 | 140400 | 1667445731 | 1501 | 1500 | 1501 | 1500 | 1703 |
| 292 | 20250103 | 140300 | 1664891230 | 1501 | 1501 | 1501 | 1501 | 0 |
| 293 | 20250103 | 140200 | 1664891230 | 1501 | 1501 | 1501 | 1501 | 3 |
| 294 | 20250103 | 140100 | 1664886727 | 1500 | 1501 | 1501 | 1500 | 170 |
| 295 | 20250103 | 140000 | 1664631726 | 1501 | 1501 | 1501 | 1501 | 5 |
| 296 | 20250103 | 135900 | 1664624221 | 1500 | 1500 | 1500 | 1500 | 646 |
| 297 | 20250103 | 135800 | 1663655221 | 1500 | 1502 | 1502 | 1500 | 2504 |
| 298 | 20250103 | 135700 | 1659897214 | 1502 | 1502 | 1502 | 1502 | 1501 |
| 299 | 20250103 | 135600 | 1657642712 | 1503 | 1499 | 1503 | 1499 | 5676 |
| 300 | 20250103 | 135500 | 1649122191 | 1499 | 1499 | 1500 | 1499 | 1940 |
| 301 | 20250103 | 135400 | 1646214081 | 1499 | 1501 | 1501 | 1499 | 9 |
| 302 | 20250103 | 135300 | 1646200580 | 1501 | 1499 | 1501 | 1497 | 5002 |
| 303 | 20250103 | 135200 | 1638705976 | 1500 | 1500 | 1502 | 1500 | 4541 |
| 304 | 20250103 | 135100 | 1631893464 | 1500 | 1500 | 1500 | 1500 | 1 |
| 305 | 20250103 | 135000 | 1631891964 | 1500 | 1500 | 1500 | 1500 | 1304 |
| 306 | 20250103 | 134900 | 1629935964 | 1500 | 1500 | 1500 | 1500 | 1 |
| 307 | 20250103 | 134800 | 1629934464 | 1498 | 1500 | 1500 | 1498 | 700 |
| 308 | 20250103 | 134700 | 1628885862 | 1498 | 1498 | 1498 | 1498 | 2405 |
| 309 | 20250103 | 134600 | 1625283172 | 1497 | 1497 | 1497 | 1497 | 100 |
| 310 | 20250103 | 134500 | 1625133472 | 1498 | 1498 | 1498 | 1498 | 7384 |
| 311 | 20250103 | 134400 | 1614072240 | 1497 | 1495 | 1498 | 1493 | 13777 |
| 312 | 20250103 | 134300 | 1593480035 | 1496 | 1497 | 1497 | 1493 | 7733 |
| 313 | 20250103 | 134200 | 1581928521 | 1498 | 1503 | 1503 | 1498 | 11492 |
| 314 | 20250103 | 134100 | 1564709654 | 1501 | 1501 | 1503 | 1501 | 5002 |
| 315 | 20250103 | 134000 | 1557201650 | 1505 | 1495 | 1505 | 1493 | 9345 |
| 316 | 20250103 | 133900 | 1543216363 | 1494 | 1498 | 1498 | 1491 | 28625 |
| 317 | 20250103 | 133800 | 1500444941 | 1499 | 1503 | 1503 | 1499 | 17274 |
| 318 | 20250103 | 133700 | 1474517683 | 1503 | 1508 | 1508 | 1503 | 16774 |
| 319 | 20250103 | 133600 | 1449270940 | 1509 | 1509 | 1509 | 1509 | 3139 |
| 320 | 20250103 | 133500 | 1444534189 | 1511 | 1508 | 1511 | 1508 | 6643 |
| 321 | 20250103 | 133400 | 1434515400 | 1509 | 1510 | 1510 | 1509 | 6672 |
| 322 | 20250103 | 133300 | 1424445702 | 1511 | 1511 | 1511 | 1511 | 2430 |
| 323 | 20250103 | 133200 | 1420773972 | 1513 | 1512 | 1513 | 1512 | 2493 |
| 324 | 20250103 | 133100 | 1417004515 | 1512 | 1512 | 1512 | 1512 | 0 |
| 325 | 20250103 | 133000 | 1417004515 | 1512 | 1514 | 1514 | 1512 | 5683 |
| 326 | 20250103 | 132900 | 1408411817 | 1512 | 1512 | 1513 | 1512 | 773 |
| 327 | 20250103 | 132800 | 1407242345 | 1512 | 1511 | 1512 | 1511 | 6 |
| 328 | 20250103 | 132700 | 1407233278 | 1511 | 1511 | 1512 | 1511 | 2149 |
| 329 | 20250103 | 132600 | 1403985917 | 1512 | 1512 | 1512 | 1512 | 4578 |
| 330 | 20250103 | 132500 | 1397063981 | 1512 | 1512 | 1512 | 1512 | 2053 |
| 331 | 20250103 | 132400 | 1393959845 | 1512 | 1513 | 1513 | 1512 | 1646 |
| 332 | 20250103 | 132300 | 1391470573 | 1513 | 1513 | 1513 | 1513 | 1 |
| 333 | 20250103 | 132200 | 1391469060 | 1512 | 1512 | 1512 | 1512 | 400 |
| 334 | 20250103 | 132100 | 1390864260 | 1513 | 1513 | 1513 | 1513 | 0 |
| 335 | 20250103 | 132000 | 1390864260 | 1513 | 1513 | 1513 | 1513 | 0 |
| 336 | 20250103 | 131900 | 1390864260 | 1513 | 1513 | 1513 | 1513 | 1 |
| 337 | 20250103 | 131800 | 1390862747 | 1511 | 1512 | 1512 | 1511 | 201 |
| 338 | 20250103 | 131700 | 1390559026 | 1512 | 1512 | 1512 | 1512 | 0 |
| 339 | 20250103 | 131600 | 1390559026 | 1512 | 1512 | 1512 | 1512 | 1 |
| 340 | 20250103 | 131500 | 1390557514 | 1513 | 1513 | 1513 | 1513 | 0 |
| 341 | 20250103 | 131400 | 1390557514 | 1513 | 1514 | 1514 | 1513 | 1022 |
| 342 | 20250103 | 131300 | 1389010220 | 1514 | 1511 | 1514 | 1511 | 2274 |
| 343 | 20250103 | 131200 | 1385574203 | 1509 | 1509 | 1509 | 1509 | 3 |
| 344 | 20250103 | 131100 | 1385569676 | 1509 | 1510 | 1510 | 1509 | 3004 |
| 345 | 20250103 | 131000 | 1381035989 | 1510 | 1510 | 1510 | 1510 | 6677 |
| 346 | 20250103 | 130900 | 1370953719 | 1511 | 1512 | 1512 | 1511 | 1141 |
| 347 | 20250103 | 130800 | 1369229165 | 1514 | 1514 | 1514 | 1514 | 842 |
| 348 | 20250103 | 130700 | 1367954377 | 1514 | 1514 | 1514 | 1514 | 0 |
| 349 | 20250103 | 130600 | 1367954377 | 1514 | 1514 | 1514 | 1514 | 0 |
| 350 | 20250103 | 130500 | 1367954377 | 1514 | 1513 | 1514 | 1513 | 80 |
| 351 | 20250103 | 130400 | 1367833336 | 1513 | 1513 | 1513 | 1513 | 0 |
| 352 | 20250103 | 130300 | 1367833336 | 1513 | 1513 | 1513 | 1513 | 20 |
| 353 | 20250103 | 130200 | 1367803076 | 1513 | 1513 | 1513 | 1513 | 1 |
| 354 | 20250103 | 130100 | 1367801563 | 1514 | 1514 | 1514 | 1514 | 955 |
| 355 | 20250103 | 130000 | 1366355693 | 1515 | 1511 | 1515 | 1511 | 10610 |
| 356 | 20250103 | 125900 | 1350299266 | 1511 | 1511 | 1511 | 1511 | 0 |
| 357 | 20250103 | 125800 | 1350299266 | 1511 | 1512 | 1512 | 1511 | 3532 |
| 358 | 20250103 | 125700 | 1344962256 | 1512 | 1512 | 1513 | 1512 | 6923 |
| 359 | 20250103 | 125600 | 1334492034 | 1510 | 1511 | 1511 | 1510 | 5000 |
| 360 | 20250103 | 125500 | 1326940632 | 1512 | 1511 | 1512 | 1511 | 509 |
| 361 | 20250103 | 125400 | 1326171525 | 1511 | 1513 | 1513 | 1511 | 3 |
| 362 | 20250103 | 125300 | 1326166988 | 1513 | 1513 | 1513 | 1513 | 1 |
| 363 | 20250103 | 125200 | 1326165475 | 1513 | 1512 | 1513 | 1512 | 2 |
| 364 | 20250103 | 125100 | 1326162450 | 1511 | 1513 | 1513 | 1511 | 5004 |
| 365 | 20250103 | 125000 | 1318601360 | 1513 | 1512 | 1513 | 1512 | 3 |
| 366 | 20250103 | 124900 | 1318596823 | 1513 | 1513 | 1513 | 1513 | 0 |
| 367 | 20250103 | 124800 | 1318596823 | 1513 | 1512 | 1513 | 1512 | 195 |
| 368 | 20250103 | 124700 | 1318301971 | 1512 | 1513 | 1513 | 1512 | 697 |
| 369 | 20250103 | 124600 | 1317247940 | 1513 | 1513 | 1513 | 1513 | 2871 |
| 370 | 20250103 | 124500 | 1312904117 | 1513 | 1512 | 1513 | 1512 | 1294 |
| 371 | 20250103 | 124400 | 1310947582 | 1512 | 1512 | 1512 | 1512 | 247 |
| 372 | 20250103 | 124300 | 1310574118 | 1512 | 1512 | 1512 | 1512 | 500 |
| 373 | 20250103 | 124200 | 1309818118 | 1512 | 1511 | 1512 | 1511 | 69 |
| 374 | 20250103 | 124100 | 1309713858 | 1512 | 1512 | 1512 | 1512 | 0 |
| 375 | 20250103 | 124000 | 1309713858 | 1512 | 1511 | 1512 | 1511 | 292 |
| 376 | 20250103 | 123900 | 1309272644 | 1511 | 1511 | 1511 | 1511 | 208 |
| 377 | 20250103 | 123800 | 1308958356 | 1511 | 1511 | 1511 | 1511 | 502 |
| 378 | 20250103 | 123700 | 1308199834 | 1512 | 1512 | 1513 | 1512 | 1002 |
| 379 | 20250103 | 123600 | 1306683892 | 1512 | 1512 | 1512 | 1512 | 3 |
| 380 | 20250103 | 123500 | 1306679356 | 1512 | 1512 | 1512 | 1512 | 2000 |
| 381 | 20250103 | 123400 | 1303655356 | 1513 | 1511 | 1513 | 1511 | 3847 |
| 382 | 20250103 | 123300 | 1297839308 | 1511 | 1511 | 1511 | 1511 | 2 |
| 383 | 20250103 | 123200 | 1297836286 | 1512 | 1511 | 1512 | 1511 | 405 |
| 384 | 20250103 | 123100 | 1297224330 | 1511 | 1512 | 1512 | 1511 | 1001 |
| 385 | 20250103 | 123000 | 1295711818 | 1512 | 1513 | 1513 | 1512 | 761 |
| 386 | 20250103 | 122900 | 1294561119 | 1512 | 1512 | 1512 | 1512 | 1306 |
| 387 | 20250103 | 122800 | 1292586447 | 1512 | 1512 | 1512 | 1512 | 2001 |
| 388 | 20250103 | 122700 | 1289560935 | 1512 | 1511 | 1512 | 1511 | 74 |
| 389 | 20250103 | 122600 | 1289449048 | 1512 | 1511 | 1513 | 1511 | 3002 |
| 390 | 20250103 | 122500 | 1284910024 | 1512 | 1511 | 1512 | 1511 | 2 |
| 391 | 20250103 | 122400 | 1284907001 | 1512 | 1510 | 1512 | 1509 | 2682 |
| 392 | 20250103 | 122300 | 1280859859 | 1509 | 1508 | 1510 | 1508 | 5685 |
| 393 | 20250103 | 122200 | 1272279194 | 1510 | 1512 | 1512 | 1510 | 2816 |
| 394 | 20250103 | 122100 | 1268026607 | 1511 | 1511 | 1511 | 1511 | 1500 |
| 395 | 20250103 | 122000 | 1265760107 | 1513 | 1513 | 1513 | 1511 | 3031 |
| 396 | 20250103 | 121900 | 1261176204 | 1513 | 1513 | 1513 | 1513 | 1 |
| 397 | 20250103 | 121800 | 1261174691 | 1514 | 1512 | 1514 | 1512 | 1567 |
| 398 | 20250103 | 121700 | 1258804359 | 1514 | 1512 | 1514 | 1512 | 2004 |
| 399 | 20250103 | 121600 | 1255773794 | 1512 | 1510 | 1512 | 1510 | 9406 |
| 400 | 20250103 | 121500 | 1241561625 | 1510 | 1510 | 1510 | 1510 | 1168 |
| 401 | 20250103 | 121400 | 1239797945 | 1510 | 1509 | 1510 | 1509 | 199 |
| 402 | 20250103 | 121300 | 1239497643 | 1509 | 1509 | 1509 | 1509 | 1 |
| 403 | 20250103 | 121200 | 1239496134 | 1509 | 1509 | 1509 | 1509 | 1000 |
| 404 | 20250103 | 121100 | 1237987134 | 1509 | 1508 | 1509 | 1508 | 6 |
| 405 | 20250103 | 121000 | 1237978081 | 1507 | 1509 | 1509 | 1507 | 978 |
| 406 | 20250103 | 120900 | 1236503416 | 1509 | 1509 | 1509 | 1509 | 2 |
| 407 | 20250103 | 120800 | 1236500398 | 1510 | 1510 | 1510 | 1510 | 2 |
| 408 | 20250103 | 120700 | 1236497378 | 1510 | 1511 | 1511 | 1509 | 5247 |
| 409 | 20250103 | 120600 | 1228575413 | 1510 | 1512 | 1512 | 1510 | 4640 |
| 410 | 20250103 | 120500 | 1221565536 | 1511 | 1509 | 1511 | 1509 | 2281 |
| 411 | 20250103 | 120400 | 1218121416 | 1509 | 1509 | 1510 | 1508 | 4183 |
| 412 | 20250103 | 120300 | 1211809679 | 1508 | 1506 | 1509 | 1506 | 858 |
| 413 | 20250103 | 120200 | 1210516677 | 1506 | 1505 | 1506 | 1504 | 7857 |
| 414 | 20250103 | 120100 | 1198698213 | 1504 | 1504 | 1504 | 1504 | 762 |
| 415 | 20250103 | 120000 | 1197552165 | 1504 | 1505 | 1505 | 1504 | 301 |
| 416 | 20250103 | 115900 | 1197099460 | 1505 | 1505 | 1505 | 1505 | 1 |
| 417 | 20250103 | 115800 | 1197097955 | 1503 | 1504 | 1504 | 1503 | 1142 |
| 418 | 20250103 | 115700 | 1195381387 | 1504 | 1504 | 1504 | 1504 | 2 |
| 419 | 20250103 | 115600 | 1195378379 | 1504 | 1504 | 1504 | 1504 | 1 |
| 420 | 20250103 | 115500 | 1195376875 | 1504 | 1504 | 1504 | 1504 | 2 |
| 421 | 20250103 | 115400 | 1195373867 | 1504 | 1504 | 1504 | 1504 | 1 |
| 422 | 20250103 | 115300 | 1195372363 | 1504 | 1504 | 1505 | 1503 | 419 |
| 423 | 20250103 | 115200 | 1194742390 | 1507 | 1505 | 1507 | 1505 | 1331 |
| 424 | 20250103 | 115100 | 1192739233 | 1507 | 1504 | 1507 | 1504 | 721 |
| 425 | 20250103 | 115000 | 1191652997 | 1505 | 1504 | 1505 | 1504 | 4 |
| 426 | 20250103 | 114900 | 1191646979 | 1505 | 1504 | 1505 | 1502 | 1048 |
| 427 | 20250103 | 114800 | 1190072569 | 1506 | 1507 | 1508 | 1505 | 767 |
| 428 | 20250103 | 114700 | 1188918122 | 1508 | 1508 | 1510 | 1508 | 1997 |
| 429 | 20250103 | 114600 | 1185904651 | 1509 | 1506 | 1509 | 1506 | 4815 |
| 430 | 20250103 | 114500 | 1178649815 | 1506 | 1506 | 1506 | 1506 | 1 |
| 431 | 20250103 | 114400 | 1178648309 | 1506 | 1505 | 1506 | 1505 | 4479 |
| 432 | 20250103 | 114300 | 1171907413 | 1505 | 1503 | 1505 | 1501 | 9595 |
| 433 | 20250103 | 114200 | 1157488322 | 1504 | 1504 | 1504 | 1504 | 1 |
| 434 | 20250103 | 114100 | 1157486818 | 1504 | 1504 | 1504 | 1504 | 0 |
| 435 | 20250103 | 114000 | 1157486818 | 1504 | 1504 | 1504 | 1503 | 105 |
| 436 | 20250103 | 113900 | 1157328899 | 1504 | 1504 | 1505 | 1504 | 287 |
| 437 | 20250103 | 113800 | 1156897250 | 1504 | 1503 | 1504 | 1503 | 1713 |
| 438 | 20250103 | 113700 | 1154320998 | 1503 | 1501 | 1503 | 1501 | 1481 |
| 439 | 20250103 | 113600 | 1152095352 | 1502 | 1501 | 1503 | 1498 | 5466 |
| 440 | 20250103 | 113500 | 1143896313 | 1500 | 1500 | 1500 | 1500 | 0 |
| 441 | 20250103 | 113400 | 1143896313 | 1500 | 1501 | 1503 | 1500 | 1639 |
| 442 | 20250103 | 113300 | 1141435796 | 1500 | 1498 | 1501 | 1498 | 1504 |
| 443 | 20250103 | 113200 | 1139182791 | 1498 | 1501 | 1501 | 1498 | 988 |
| 444 | 20250103 | 113100 | 1137702764 | 1501 | 1500 | 1501 | 1500 | 5543 |
| 445 | 20250103 | 113000 | 1129386255 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 446 | 20250103 | 112900 | 1127885255 | 1502 | 1500 | 1502 | 1500 | 510 |
| 447 | 20250103 | 112800 | 1127120253 | 1501 | 1501 | 1501 | 1501 | 2509 |
| 448 | 20250103 | 112700 | 1123354244 | 1501 | 1501 | 1501 | 1501 | 1932 |
| 449 | 20250103 | 112600 | 1120454312 | 1502 | 1502 | 1502 | 1502 | 666 |
| 450 | 20250103 | 112500 | 1119453980 | 1502 | 1501 | 1502 | 1501 | 14153 |
| 451 | 20250103 | 112400 | 1098210326 | 1501 | 1502 | 1502 | 1501 | 1256 |
| 452 | 20250103 | 112300 | 1096324181 | 1503 | 1503 | 1503 | 1503 | 1 |
| 453 | 20250103 | 112200 | 1096322678 | 1503 | 1503 | 1503 | 1503 | 857 |
| 454 | 20250103 | 112100 | 1095034607 | 1501 | 1502 | 1502 | 1501 | 3000 |
| 455 | 20250103 | 112000 | 1090530840 | 1504 | 1504 | 1504 | 1503 | 864 |
| 456 | 20250103 | 111900 | 1089231960 | 1504 | 1504 | 1504 | 1504 | 2217 |
| 457 | 20250103 | 111800 | 1085897592 | 1504 | 1504 | 1504 | 1504 | 30 |
| 458 | 20250103 | 111700 | 1085852472 | 1504 | 1504 | 1504 | 1504 | 1 |
| 459 | 20250103 | 111600 | 1085850968 | 1505 | 1501 | 1505 | 1500 | 2790 |
| 460 | 20250103 | 111500 | 1081661604 | 1501 | 1501 | 1501 | 1501 | 125 |
| 461 | 20250103 | 111400 | 1081473979 | 1501 | 1500 | 1501 | 1500 | 799 |
| 462 | 20250103 | 111300 | 1080275421 | 1502 | 1501 | 1502 | 1501 | 535 |
| 463 | 20250103 | 111200 | 1079472385 | 1501 | 1501 | 1501 | 1501 | 169 |
| 464 | 20250103 | 111100 | 1079218716 | 1502 | 1502 | 1502 | 1502 | 1 |
| 465 | 20250103 | 111000 | 1079217214 | 1502 | 1502 | 1502 | 1502 | 100 |
| 466 | 20250103 | 110900 | 1079067014 | 1502 | 1501 | 1502 | 1501 | 606 |
| 467 | 20250103 | 110800 | 1078157406 | 1501 | 1501 | 1501 | 1501 | 1 |
| 468 | 20250103 | 110700 | 1078155905 | 1500 | 1500 | 1500 | 1500 | 1210 |
| 469 | 20250103 | 110600 | 1076340905 | 1500 | 1500 | 1500 | 1500 | 2 |
| 470 | 20250103 | 110500 | 1076337905 | 1498 | 1498 | 1499 | 1498 | 372 |
| 471 | 20250103 | 110400 | 1075780647 | 1499 | 1499 | 1499 | 1499 | 1028 |
| 472 | 20250103 | 110300 | 1074239675 | 1498 | 1500 | 1500 | 1498 | 261 |
| 473 | 20250103 | 110200 | 1073848668 | 1500 | 1499 | 1500 | 1499 | 2 |
| 474 | 20250103 | 110100 | 1073845669 | 1500 | 1498 | 1500 | 1498 | 2001 |
| 475 | 20250103 | 110000 | 1070847199 | 1498 | 1497 | 1498 | 1497 | 2 |
| 476 | 20250103 | 105900 | 1070844204 | 1498 | 1498 | 1498 | 1498 | 102 |
| 477 | 20250103 | 105800 | 1070691408 | 1498 | 1501 | 1501 | 1498 | 22100 |
| 478 | 20250103 | 105700 | 1037577437 | 1501 | 1501 | 1501 | 1501 | 121 |
| 479 | 20250103 | 105600 | 1037395816 | 1502 | 1502 | 1502 | 1502 | 1 |
| 480 | 20250103 | 105500 | 1037394314 | 1502 | 1500 | 1502 | 1500 | 3809 |
| 481 | 20250103 | 105400 | 1031680812 | 1498 | 1499 | 1500 | 1498 | 1101 |
| 482 | 20250103 | 105300 | 1030031405 | 1499 | 1499 | 1499 | 1499 | 353 |
| 483 | 20250103 | 105200 | 1029502258 | 1499 | 1499 | 1500 | 1499 | 1008 |
| 484 | 20250103 | 105100 | 1027991265 | 1499 | 1499 | 1499 | 1499 | 4059 |
| 485 | 20250103 | 105000 | 1021906824 | 1499 | 1499 | 1499 | 1498 | 2661 |
| 486 | 20250103 | 104900 | 1017920628 | 1500 | 1499 | 1500 | 1499 | 109 |
| 487 | 20250103 | 104800 | 1017757235 | 1498 | 1493 | 1498 | 1493 | 9547 |
| 488 | 20250103 | 104700 | 1003483363 | 1494 | 1492 | 1494 | 1492 | 4795 |
| 489 | 20250103 | 104600 | 996327544 | 1493 | 1494 | 1494 | 1493 | 3848 |
| 490 | 20250103 | 104500 | 990581325 | 1495 | 1496 | 1496 | 1495 | 704 |
| 491 | 20250103 | 104400 | 989528844 | 1494 | 1494 | 1494 | 1494 | 400 |
| 492 | 20250103 | 104300 | 988931244 | 1496 | 1495 | 1496 | 1494 | 5308 |
| 493 | 20250103 | 104200 | 981000668 | 1495 | 1497 | 1497 | 1495 | 1176 |
| 494 | 20250103 | 104100 | 979242370 | 1496 | 1497 | 1497 | 1496 | 200 |
| 495 | 20250103 | 104000 | 978943164 | 1499 | 1497 | 1499 | 1497 | 3 |
| 496 | 20250103 | 103900 | 978938670 | 1496 | 1501 | 1502 | 1496 | 2534 |
| 497 | 20250103 | 103800 | 975144348 | 1500 | 1502 | 1502 | 1500 | 227 |
| 498 | 20250103 | 103700 | 974803646 | 1502 | 1502 | 1502 | 1502 | 9 |
| 499 | 20250103 | 103600 | 974790128 | 1501 | 1502 | 1502 | 1500 | 8203 |
| 500 | 20250103 | 103500 | 962485173 | 1502 | 1501 | 1502 | 1501 | 1327 |
| 501 | 20250103 | 103400 | 960493345 | 1501 | 1500 | 1501 | 1500 | 7627 |
| 502 | 20250103 | 103300 | 949052844 | 1498 | 1498 | 1498 | 1497 | 9146 |
| 503 | 20250103 | 103200 | 935359368 | 1498 | 1498 | 1498 | 1498 | 0 |
| 504 | 20250103 | 103100 | 935359368 | 1498 | 1498 | 1500 | 1498 | 420 |
| 505 | 20250103 | 103000 | 934730204 | 1498 | 1500 | 1500 | 1498 | 2032 |
| 506 | 20250103 | 102900 | 931685236 | 1501 | 1500 | 1501 | 1500 | 371 |
| 507 | 20250103 | 102800 | 931128731 | 1499 | 1501 | 1501 | 1499 | 12 |
| 508 | 20250103 | 102700 | 931110741 | 1502 | 1500 | 1502 | 1500 | 21869 |
| 509 | 20250103 | 102600 | 898307237 | 1500 | 1493 | 1500 | 1493 | 10621 |
| 510 | 20250103 | 102500 | 882401259 | 1494 | 1494 | 1497 | 1492 | 3587 |
| 511 | 20250103 | 102400 | 877043487 | 1496 | 1496 | 1497 | 1494 | 1103 |
| 512 | 20250103 | 102300 | 875393598 | 1494 | 1501 | 1501 | 1494 | 40585 |
| 513 | 20250103 | 102200 | 814597122 | 1503 | 1503 | 1505 | 1503 | 1970 |
| 514 | 20250103 | 102100 | 811636206 | 1505 | 1503 | 1505 | 1503 | 201 |
| 515 | 20250103 | 102000 | 811334101 | 1506 | 1501 | 1506 | 1501 | 155 |
| 516 | 20250103 | 101900 | 811101174 | 1501 | 1499 | 1501 | 1498 | 11915 |
| 517 | 20250103 | 101800 | 793242867 | 1501 | 1503 | 1503 | 1501 | 3013 |
| 518 | 20250103 | 101700 | 788720352 | 1503 | 1505 | 1505 | 1501 | 809 |
| 519 | 20250103 | 101600 | 787506022 | 1504 | 1505 | 1505 | 1504 | 1804 |
| 520 | 20250103 | 101500 | 784791006 | 1505 | 1502 | 1505 | 1500 | 6291 |
| 521 | 20250103 | 101400 | 775327468 | 1503 | 1496 | 1503 | 1496 | 9669 |
| 522 | 20250103 | 101300 | 760835595 | 1496 | 1497 | 1499 | 1494 | 19837 |
| 523 | 20250103 | 101200 | 731145214 | 1498 | 1497 | 1498 | 1496 | 625 |
| 524 | 20250103 | 101100 | 730209609 | 1498 | 1499 | 1499 | 1498 | 1073 |
| 525 | 20250103 | 101000 | 728601203 | 1499 | 1498 | 1500 | 1498 | 708 |
| 526 | 20250103 | 100900 | 727539978 | 1498 | 1496 | 1498 | 1496 | 4491 |
| 527 | 20250103 | 100800 | 720819482 | 1495 | 1493 | 1495 | 1492 | 3453 |
| 528 | 20250103 | 100700 | 715660999 | 1494 | 1492 | 1494 | 1491 | 3069 |
| 529 | 20250103 | 100600 | 711081550 | 1492 | 1492 | 1492 | 1491 | 858 |
| 530 | 20250103 | 100500 | 709801564 | 1492 | 1492 | 1492 | 1492 | 613 |
| 531 | 20250103 | 100400 | 708886968 | 1493 | 1490 | 1493 | 1490 | 3816 |
| 532 | 20250103 | 100300 | 703200431 | 1490 | 1492 | 1493 | 1488 | 19301 |
| 533 | 20250103 | 100200 | 674470537 | 1495 | 1490 | 1497 | 1483 | 20159 |
| 534 | 20250103 | 100100 | 644504040 | 1490 | 1500 | 1500 | 1490 | 34220 |
| 535 | 20250103 | 100000 | 593420850 | 1500 | 1499 | 1500 | 1488 | 49526 |
| 536 | 20250103 | 095900 | 519453939 | 1499 | 1500 | 1503 | 1499 | 6409 |
| 537 | 20250103 | 095800 | 509843186 | 1500 | 1506 | 1506 | 1500 | 18102 |
| 538 | 20250103 | 095700 | 482656883 | 1507 | 1506 | 1511 | 1504 | 12459 |
| 539 | 20250103 | 095600 | 463897101 | 1506 | 1509 | 1509 | 1506 | 3157 |
| 540 | 20250103 | 095500 | 459139695 | 1509 | 1510 | 1510 | 1509 | 2817 |
| 541 | 20250103 | 095400 | 454887512 | 1510 | 1512 | 1512 | 1510 | 16 |
| 542 | 20250103 | 095300 | 454863342 | 1513 | 1512 | 1513 | 1512 | 2 |
| 543 | 20250103 | 095200 | 454860317 | 1510 | 1510 | 1513 | 1509 | 7869 |
| 544 | 20250103 | 095100 | 442980328 | 1511 | 1512 | 1512 | 1509 | 11170 |
| 545 | 20250103 | 095000 | 426116205 | 1512 | 1516 | 1516 | 1512 | 80 |
| 546 | 20250103 | 094900 | 425995235 | 1514 | 1513 | 1514 | 1510 | 14101 |
| 547 | 20250103 | 094800 | 404672833 | 1513 | 1513 | 1515 | 1513 | 507 |
| 548 | 20250103 | 094700 | 403905724 | 1515 | 1515 | 1517 | 1515 | 1051 |
| 549 | 20250103 | 094600 | 402312416 | 1516 | 1512 | 1517 | 1512 | 6086 |
| 550 | 20250103 | 094500 | 393084016 | 1512 | 1514 | 1517 | 1512 | 10326 |
| 551 | 20250103 | 094400 | 377462426 | 1514 | 1509 | 1516 | 1509 | 3184 |
| 552 | 20250103 | 094300 | 372651307 | 1509 | 1509 | 1510 | 1507 | 2644 |
| 553 | 20250103 | 094200 | 368661072 | 1509 | 1508 | 1509 | 1507 | 2354 |
| 554 | 20250103 | 094100 | 365111241 | 1509 | 1509 | 1509 | 1509 | 410 |
| 555 | 20250103 | 094000 | 364492551 | 1508 | 1505 | 1510 | 1505 | 8563 |
| 556 | 20250103 | 093900 | 351588572 | 1510 | 1513 | 1514 | 1503 | 31891 |
| 557 | 20250103 | 093800 | 303451811 | 1515 | 1516 | 1516 | 1513 | 1332 |
| 558 | 20250103 | 093700 | 301434787 | 1518 | 1516 | 1518 | 1516 | 2493 |
| 559 | 20250103 | 093600 | 297651231 | 1516 | 1517 | 1518 | 1514 | 779 |
| 560 | 20250103 | 093500 | 296471129 | 1516 | 1520 | 1520 | 1515 | 2237 |
| 561 | 20250103 | 093400 | 293079726 | 1520 | 1517 | 1520 | 1517 | 2431 |
| 562 | 20250103 | 093300 | 289391251 | 1520 | 1519 | 1520 | 1517 | 5206 |
| 563 | 20250103 | 093200 | 281485876 | 1518 | 1519 | 1521 | 1516 | 9326 |
| 564 | 20250103 | 093100 | 267317697 | 1519 | 1517 | 1519 | 1517 | 8287 |
| 565 | 20250103 | 093000 | 254736245 | 1517 | 1514 | 1517 | 1514 | 3421 |
| 566 | 20250103 | 092900 | 249552736 | 1515 | 1513 | 1516 | 1513 | 1704 |
| 567 | 20250103 | 092800 | 246970493 | 1513 | 1513 | 1515 | 1512 | 5201 |
| 568 | 20250103 | 092700 | 239102020 | 1516 | 1511 | 1516 | 1510 | 3919 |
| 569 | 20250103 | 092600 | 233174544 | 1508 | 1513 | 1513 | 1508 | 3396 |
| 570 | 20250103 | 092500 | 228045283 | 1516 | 1508 | 1516 | 1508 | 13086 |
| 571 | 20250103 | 092400 | 208262726 | 1508 | 1513 | 1515 | 1508 | 9602 |
| 572 | 20250103 | 092300 | 193752578 | 1512 | 1511 | 1513 | 1510 | 8241 |
| 573 | 20250103 | 092200 | 181294103 | 1510 | 1510 | 1510 | 1510 | 2063 |
| 574 | 20250103 | 092100 | 178178973 | 1510 | 1505 | 1510 | 1505 | 2570 |
| 575 | 20250103 | 092000 | 174304686 | 1505 | 1503 | 1505 | 1503 | 1005 |
| 576 | 20250103 | 091900 | 172794164 | 1503 | 1501 | 1503 | 1500 | 2982 |
| 577 | 20250103 | 091800 | 168312882 | 1501 | 1501 | 1502 | 1501 | 2134 |
| 578 | 20250103 | 091700 | 165109547 | 1501 | 1500 | 1501 | 1500 | 354 |
| 579 | 20250103 | 091600 | 164578544 | 1500 | 1501 | 1501 | 1496 | 1273 |
| 580 | 20250103 | 091500 | 162671708 | 1496 | 1496 | 1501 | 1496 | 1549 |
| 581 | 20250103 | 091400 | 160354099 | 1498 | 1499 | 1500 | 1494 | 14059 |
| 582 | 20250103 | 091300 | 139317909 | 1500 | 1503 | 1503 | 1500 | 1009 |
| 583 | 20250103 | 091200 | 137803400 | 1503 | 1499 | 1503 | 1499 | 2340 |
| 584 | 20250103 | 091100 | 134289721 | 1498 | 1500 | 1503 | 1495 | 18637 |
| 585 | 20250103 | 091000 | 106378988 | 1499 | 1499 | 1499 | 1499 | 669 |
| 586 | 20250103 | 090900 | 105376157 | 1503 | 1501 | 1503 | 1500 | 363 |
| 587 | 20250103 | 090800 | 104831292 | 1498 | 1503 | 1503 | 1498 | 13385 |
| 588 | 20250103 | 090700 | 84759087 | 1500 | 1503 | 1503 | 1499 | 4925 |
| 589 | 20250103 | 090600 | 77368583 | 1502 | 1502 | 1503 | 1497 | 1089 |
| 590 | 20250103 | 090500 | 75736773 | 1503 | 1501 | 1505 | 1495 | 7921 |
| 591 | 20250103 | 090400 | 63847254 | 1508 | 1510 | 1510 | 1501 | 3820 |
| 592 | 20250103 | 090300 | 58094046 | 1510 | 1501 | 1510 | 1501 | 6288 |
| 593 | 20250103 | 090200 | 48611309 | 1508 | 1494 | 1519 | 1493 | 9681 |
| 594 | 20250103 | 090100 | 34081472 | 1492 | 1500 | 1500 | 1492 | 5041 |
| 595 | 20250103 | 090000 | 26550913 | 1500 | 1490 | 1500 | 1490 | 16783 |