31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 3 | 20250103 | 192400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20250103 | 192300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20250103 | 192200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20250103 | 192100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20250103 | 192000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20250103 | 191900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20250103 | 191800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20250103 | 191700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20250103 | 191600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20250103 | 191500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20250103 | 191400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20250103 | 191300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20250103 | 191200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20250103 | 191100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20250103 | 191000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20250103 | 190900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20250103 | 190800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20250103 | 190700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20250103 | 190600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20250103 | 190500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20250103 | 190400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20250103 | 190300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20250103 | 190200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20250103 | 190100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20250103 | 190000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20250103 | 185900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20250103 | 185800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20250103 | 185700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20250103 | 185600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20250103 | 185500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 33 | 20250103 | 185400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20250103 | 185300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20250103 | 185200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20250103 | 185100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20250103 | 185000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20250103 | 184900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20250103 | 184800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20250103 | 184700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20250103 | 184600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20250103 | 184500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20250103 | 184400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20250103 | 184300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20250103 | 184200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20250103 | 184100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20250103 | 184000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20250103 | 183900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20250103 | 183800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20250103 | 183700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20250103 | 183600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20250103 | 183500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20250103 | 183400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20250103 | 183300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20250103 | 183200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20250103 | 183100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20250103 | 183000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20250103 | 182900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20250103 | 182800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20250103 | 182700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20250103 | 182600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20250103 | 182500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 63 | 20250103 | 182400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20250103 | 182300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20250103 | 182200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20250103 | 182100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20250103 | 182000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20250103 | 181900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20250103 | 181800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20250103 | 181700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20250103 | 181600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20250103 | 181500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20250103 | 181400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20250103 | 181300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20250103 | 181200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20250103 | 181100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20250103 | 181000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20250103 | 180900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20250103 | 180800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20250103 | 180700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20250103 | 180600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20250103 | 180500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20250103 | 180400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20250103 | 180300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20250103 | 180200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20250103 | 180100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20250103 | 180000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20250103 | 175900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20250103 | 175800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20250103 | 175700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20250103 | 175600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20250103 | 175500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 93 | 20250103 | 175400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20250103 | 175300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20250103 | 175200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20250103 | 175100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20250103 | 175000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20250103 | 174900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20250103 | 174800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20250103 | 174700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20250103 | 174600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20250103 | 174500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20250103 | 174400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20250103 | 174300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20250103 | 174200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20250103 | 174100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20250103 | 174000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20250103 | 173900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20250103 | 173800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20250103 | 173700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20250103 | 173600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20250103 | 173500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20250103 | 173400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20250103 | 173300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20250103 | 173200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20250103 | 173100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20250103 | 173000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20250103 | 172900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20250103 | 172800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20250103 | 172700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20250103 | 172600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20250103 | 172500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 123 | 20250103 | 172400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20250103 | 172300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20250103 | 172200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20250103 | 172100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20250103 | 172000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20250103 | 171900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20250103 | 171800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20250103 | 171700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20250103 | 171600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20250103 | 171500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20250103 | 171400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20250103 | 171300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20250103 | 171200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20250103 | 171100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20250103 | 171000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20250103 | 170900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20250103 | 170800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20250103 | 170700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20250103 | 170600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20250103 | 170500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20250103 | 170400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20250103 | 170300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20250103 | 170200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20250103 | 170100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20250103 | 170000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20250103 | 165900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20250103 | 165800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20250103 | 165700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20250103 | 165600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20250103 | 165500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 153 | 20250103 | 165400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20250103 | 165300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20250103 | 165200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20250103 | 165100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20250103 | 165000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20250103 | 164900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20250103 | 164800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20250103 | 164700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20250103 | 164600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20250103 | 164500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20250103 | 164400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20250103 | 164300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20250103 | 164200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20250103 | 164100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20250103 | 164000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20250103 | 163900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20250103 | 163800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20250103 | 163700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20250103 | 163600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20250103 | 163500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20250103 | 163400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20250103 | 163300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20250103 | 163200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20250103 | 163100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20250103 | 163000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20250103 | 162900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20250103 | 162800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20250103 | 162700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20250103 | 162600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20250103 | 162500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 183 | 20250103 | 162400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20250103 | 162300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20250103 | 162200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20250103 | 162100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20250103 | 162000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20250103 | 161900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20250103 | 161800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20250103 | 161700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20250103 | 161600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20250103 | 161500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 193 | 20250103 | 161400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 194 | 20250103 | 161300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 195 | 20250103 | 161200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 196 | 20250103 | 161100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 197 | 20250103 | 161000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 198 | 20250103 | 160900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 199 | 20250103 | 160800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 200 | 20250103 | 160700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 201 | 20250103 | 160600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 202 | 20250103 | 160500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 203 | 20250103 | 160400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 204 | 20250103 | 160300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 205 | 20250103 | 160200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 206 | 20250103 | 160100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 207 | 20250103 | 160000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 208 | 20250103 | 155900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 209 | 20250103 | 155800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 210 | 20250103 | 155700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 211 | 20250103 | 155600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 212 | 20250103 | 155500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 213 | 20250103 | 155400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 214 | 20250103 | 155300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 215 | 20250103 | 155200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 216 | 20250103 | 155100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 217 | 20250103 | 155000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 218 | 20250103 | 154900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 219 | 20250103 | 154800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 220 | 20250103 | 154700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 221 | 20250103 | 154600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 222 | 20250103 | 154500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 223 | 20250103 | 154400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 224 | 20250103 | 154300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 225 | 20250103 | 154200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 226 | 20250103 | 154100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 227 | 20250103 | 154000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 228 | 20250103 | 153900 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 229 | 20250103 | 153800 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 230 | 20250103 | 153700 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 231 | 20250103 | 153600 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 232 | 20250103 | 153500 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 233 | 20250103 | 153400 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 234 | 20250103 | 153300 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 235 | 20250103 | 153200 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 236 | 20250103 | 153100 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 0 |
| 237 | 20250103 | 153000 | 1625927565 | 3225 | 3225 | 3225 | 3225 | 5436 |
| 238 | 20250103 | 152900 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 239 | 20250103 | 152800 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 240 | 20250103 | 152700 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 241 | 20250103 | 152600 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 242 | 20250103 | 152500 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 243 | 20250103 | 152400 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 244 | 20250103 | 152300 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 245 | 20250103 | 152200 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 246 | 20250103 | 152100 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 247 | 20250103 | 152000 | 1608396465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 248 | 20250103 | 151900 | 1608396465 | 3225 | 3225 | 3225 | 3220 | 575 |
| 249 | 20250103 | 151800 | 1606544440 | 3220 | 3225 | 3225 | 3220 | 1008 |
| 250 | 20250103 | 151700 | 1603298140 | 3225 | 3220 | 3225 | 3220 | 160 |
| 251 | 20250103 | 151600 | 1602782190 | 3225 | 3225 | 3225 | 3220 | 973 |
| 252 | 20250103 | 151500 | 1599645315 | 3220 | 3225 | 3225 | 3220 | 7 |
| 253 | 20250103 | 151400 | 1599622770 | 3220 | 3220 | 3220 | 3220 | 427 |
| 254 | 20250103 | 151300 | 1598247830 | 3220 | 3220 | 3220 | 3220 | 1 |
| 255 | 20250103 | 151200 | 1598244610 | 3220 | 3220 | 3225 | 3220 | 1786 |
| 256 | 20250103 | 151100 | 1592493635 | 3220 | 3220 | 3220 | 3220 | 1944 |
| 257 | 20250103 | 151000 | 1586233955 | 3220 | 3220 | 3220 | 3220 | 0 |
| 258 | 20250103 | 150900 | 1586233955 | 3220 | 3215 | 3220 | 3215 | 762 |
| 259 | 20250103 | 150800 | 1583783790 | 3215 | 3215 | 3215 | 3215 | 10 |
| 260 | 20250103 | 150700 | 1583751640 | 3215 | 3215 | 3215 | 3210 | 302 |
| 261 | 20250103 | 150600 | 1582781920 | 3215 | 3215 | 3215 | 3215 | 134 |
| 262 | 20250103 | 150500 | 1582351110 | 3220 | 3220 | 3220 | 3220 | 1 |
| 263 | 20250103 | 150400 | 1582347890 | 3225 | 3220 | 3225 | 3220 | 264 |
| 264 | 20250103 | 150300 | 1581497490 | 3225 | 3220 | 3225 | 3220 | 1032 |
| 265 | 20250103 | 150200 | 1578174440 | 3220 | 3220 | 3225 | 3220 | 548 |
| 266 | 20250103 | 150100 | 1576409875 | 3220 | 3220 | 3220 | 3205 | 2608 |
| 267 | 20250103 | 150000 | 1568045775 | 3220 | 3220 | 3220 | 3220 | 420 |
| 268 | 20250103 | 145900 | 1566693375 | 3220 | 3215 | 3220 | 3215 | 102 |
| 269 | 20250103 | 145800 | 1566365130 | 3205 | 3205 | 3205 | 3205 | 43 |
| 270 | 20250103 | 145700 | 1566227315 | 3215 | 3215 | 3215 | 3215 | 1 |
| 271 | 20250103 | 145600 | 1566224100 | 3205 | 3210 | 3210 | 3205 | 1135 |
| 272 | 20250103 | 145500 | 1562583425 | 3210 | 3210 | 3210 | 3210 | 230 |
| 273 | 20250103 | 145400 | 1561845125 | 3215 | 3215 | 3215 | 3215 | 2 |
| 274 | 20250103 | 145300 | 1561838695 | 3220 | 3210 | 3220 | 3210 | 202 |
| 275 | 20250103 | 145200 | 1561190255 | 3210 | 3215 | 3215 | 3210 | 535 |
| 276 | 20250103 | 145100 | 1559472385 | 3215 | 3210 | 3215 | 3210 | 1353 |
| 277 | 20250103 | 145000 | 1555122540 | 3215 | 3215 | 3215 | 3215 | 1 |
| 278 | 20250103 | 144900 | 1555119325 | 3210 | 3210 | 3210 | 3210 | 2 |
| 279 | 20250103 | 144800 | 1555112905 | 3215 | 3215 | 3215 | 3215 | 155 |
| 280 | 20250103 | 144700 | 1554614580 | 3215 | 3215 | 3215 | 3215 | 0 |
| 281 | 20250103 | 144600 | 1554614580 | 3215 | 3210 | 3215 | 3210 | 536 |
| 282 | 20250103 | 144500 | 1552893750 | 3215 | 3210 | 3215 | 3210 | 1239 |
| 283 | 20250103 | 144400 | 1548915945 | 3215 | 3200 | 3215 | 3200 | 1998 |
| 284 | 20250103 | 144300 | 1542507700 | 3210 | 3210 | 3215 | 3210 | 237 |
| 285 | 20250103 | 144200 | 1541746925 | 3205 | 3205 | 3205 | 3205 | 1195 |
| 286 | 20250103 | 144100 | 1537916950 | 3210 | 3210 | 3210 | 3210 | 0 |
| 287 | 20250103 | 144000 | 1537916950 | 3210 | 3210 | 3210 | 3210 | 50 |
| 288 | 20250103 | 143900 | 1537756450 | 3210 | 3210 | 3210 | 3210 | 224 |
| 289 | 20250103 | 143800 | 1537037410 | 3210 | 3210 | 3210 | 3210 | 54 |
| 290 | 20250103 | 143700 | 1536864070 | 3210 | 3210 | 3210 | 3200 | 591 |
| 291 | 20250103 | 143600 | 1534970590 | 3215 | 3215 | 3215 | 3215 | 0 |
| 292 | 20250103 | 143500 | 1534970590 | 3215 | 3215 | 3215 | 3215 | 0 |
| 293 | 20250103 | 143400 | 1534970590 | 3215 | 3215 | 3215 | 3215 | 0 |
| 294 | 20250103 | 143300 | 1534970590 | 3215 | 3215 | 3215 | 3215 | 0 |
| 295 | 20250103 | 143200 | 1534970590 | 3215 | 3215 | 3215 | 3215 | 0 |
| 296 | 20250103 | 143100 | 1534970590 | 3215 | 3205 | 3215 | 3200 | 568 |
| 297 | 20250103 | 143000 | 1533151730 | 3215 | 3215 | 3215 | 3215 | 0 |
| 298 | 20250103 | 142900 | 1533151730 | 3215 | 3215 | 3215 | 3205 | 1833 |
| 299 | 20250103 | 142800 | 1527274915 | 3220 | 3215 | 3220 | 3215 | 253 |
| 300 | 20250103 | 142700 | 1526461515 | 3215 | 3215 | 3215 | 3215 | 10 |
| 301 | 20250103 | 142600 | 1526429365 | 3210 | 3210 | 3215 | 3210 | 293 |
| 302 | 20250103 | 142500 | 1525488830 | 3215 | 3215 | 3215 | 3215 | 387 |
| 303 | 20250103 | 142400 | 1524244625 | 3215 | 3215 | 3215 | 3215 | 336 |
| 304 | 20250103 | 142300 | 1523164385 | 3220 | 3220 | 3220 | 3220 | 124 |
| 305 | 20250103 | 142200 | 1522765105 | 3220 | 3210 | 3220 | 3210 | 37 |
| 306 | 20250103 | 142100 | 1522646325 | 3215 | 3215 | 3215 | 3215 | 1829 |
| 307 | 20250103 | 142000 | 1516766090 | 3215 | 3215 | 3215 | 3215 | 45 |
| 308 | 20250103 | 141900 | 1516621415 | 3215 | 3215 | 3215 | 3215 | 75 |
| 309 | 20250103 | 141800 | 1516380290 | 3215 | 3215 | 3215 | 3215 | 25 |
| 310 | 20250103 | 141700 | 1516299915 | 3220 | 3220 | 3220 | 3220 | 0 |
| 311 | 20250103 | 141600 | 1516299915 | 3220 | 3220 | 3220 | 3220 | 974 |
| 312 | 20250103 | 141500 | 1513163635 | 3220 | 3215 | 3220 | 3215 | 5137 |
| 313 | 20250103 | 141400 | 1496647180 | 3215 | 3215 | 3215 | 3215 | 805 |
| 314 | 20250103 | 141300 | 1494059105 | 3220 | 3220 | 3220 | 3220 | 0 |
| 315 | 20250103 | 141200 | 1494059105 | 3220 | 3220 | 3220 | 3220 | 3494 |
| 316 | 20250103 | 141100 | 1482808425 | 3210 | 3220 | 3220 | 3210 | 67 |
| 317 | 20250103 | 141000 | 1482593305 | 3215 | 3205 | 3220 | 3205 | 6447 |
| 318 | 20250103 | 140900 | 1461865935 | 3205 | 3205 | 3205 | 3205 | 124 |
| 319 | 20250103 | 140800 | 1461468515 | 3205 | 3205 | 3205 | 3205 | 0 |
| 320 | 20250103 | 140700 | 1461468515 | 3205 | 3205 | 3205 | 3205 | 110 |
| 321 | 20250103 | 140600 | 1461115965 | 3205 | 3205 | 3205 | 3205 | 172 |
| 322 | 20250103 | 140500 | 1460564705 | 3205 | 3205 | 3210 | 3205 | 141 |
| 323 | 20250103 | 140400 | 1460112550 | 3205 | 3205 | 3205 | 3205 | 100 |
| 324 | 20250103 | 140300 | 1459792050 | 3215 | 3210 | 3215 | 3210 | 543 |
| 325 | 20250103 | 140200 | 1458049005 | 3205 | 3205 | 3205 | 3205 | 11 |
| 326 | 20250103 | 140100 | 1458013750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 327 | 20250103 | 140000 | 1458013750 | 3205 | 3210 | 3215 | 3205 | 1760 |
| 328 | 20250103 | 135900 | 1452372075 | 3215 | 3210 | 3215 | 3205 | 1633 |
| 329 | 20250103 | 135800 | 1447138195 | 3205 | 3205 | 3205 | 3205 | 1 |
| 330 | 20250103 | 135700 | 1447134990 | 3210 | 3205 | 3210 | 3205 | 2512 |
| 331 | 20250103 | 135600 | 1439071670 | 3205 | 3200 | 3205 | 3200 | 52 |
| 332 | 20250103 | 135500 | 1438905110 | 3200 | 3195 | 3200 | 3195 | 803 |
| 333 | 20250103 | 135400 | 1436339520 | 3205 | 3200 | 3205 | 3200 | 6 |
| 334 | 20250103 | 135300 | 1436320315 | 3200 | 3200 | 3200 | 3200 | 287 |
| 335 | 20250103 | 135200 | 1435401915 | 3205 | 3205 | 3205 | 3205 | 1 |
| 336 | 20250103 | 135100 | 1435398710 | 3195 | 3195 | 3200 | 3195 | 1789 |
| 337 | 20250103 | 135000 | 1429675775 | 3195 | 3195 | 3195 | 3195 | 2066 |
| 338 | 20250103 | 134900 | 1423074905 | 3195 | 3195 | 3195 | 3195 | 636 |
| 339 | 20250103 | 134800 | 1421042885 | 3185 | 3210 | 3210 | 3175 | 17340 |
| 340 | 20250103 | 134700 | 1365754815 | 3210 | 3210 | 3210 | 3210 | 1698 |
| 341 | 20250103 | 134600 | 1360304235 | 3210 | 3210 | 3210 | 3205 | 2033 |
| 342 | 20250103 | 134500 | 1353783760 | 3210 | 3200 | 3210 | 3195 | 6165 |
| 343 | 20250103 | 134400 | 1334075280 | 3210 | 3210 | 3210 | 3210 | 16 |
| 344 | 20250103 | 134300 | 1334023920 | 3210 | 3200 | 3210 | 3195 | 1510 |
| 345 | 20250103 | 134200 | 1329193525 | 3195 | 3210 | 3210 | 3195 | 1965 |
| 346 | 20250103 | 134100 | 1322910835 | 3200 | 3215 | 3215 | 3200 | 2036 |
| 347 | 20250103 | 134000 | 1316395335 | 3215 | 3210 | 3215 | 3200 | 2809 |
| 348 | 20250103 | 133900 | 1307403590 | 3200 | 3205 | 3205 | 3200 | 6126 |
| 349 | 20250103 | 133800 | 1287790285 | 3200 | 3220 | 3220 | 3200 | 11281 |
| 350 | 20250103 | 133700 | 1251593495 | 3220 | 3240 | 3240 | 3220 | 17820 |
| 351 | 20250103 | 133600 | 1194078570 | 3240 | 3245 | 3245 | 3240 | 5324 |
| 352 | 20250103 | 133500 | 1176812455 | 3250 | 3260 | 3260 | 3250 | 213 |
| 353 | 20250103 | 133400 | 1176120195 | 3255 | 3255 | 3255 | 3255 | 50 |
| 354 | 20250103 | 133300 | 1175957445 | 3260 | 3255 | 3260 | 3255 | 301 |
| 355 | 20250103 | 133200 | 1174976235 | 3250 | 3260 | 3260 | 3250 | 107 |
| 356 | 20250103 | 133100 | 1174628415 | 3255 | 3260 | 3260 | 3255 | 152 |
| 357 | 20250103 | 133000 | 1174133650 | 3255 | 3255 | 3255 | 3255 | 10 |
| 358 | 20250103 | 132900 | 1174101100 | 3255 | 3250 | 3255 | 3250 | 1031 |
| 359 | 20250103 | 132800 | 1170745345 | 3255 | 3245 | 3255 | 3245 | 2246 |
| 360 | 20250103 | 132700 | 1163457065 | 3255 | 3250 | 3255 | 3250 | 101 |
| 361 | 20250103 | 132600 | 1163128810 | 3250 | 3250 | 3250 | 3250 | 1 |
| 362 | 20250103 | 132500 | 1163125560 | 3250 | 3250 | 3250 | 3250 | 2287 |
| 363 | 20250103 | 132400 | 1155692810 | 3250 | 3255 | 3255 | 3250 | 350 |
| 364 | 20250103 | 132300 | 1154553625 | 3255 | 3255 | 3255 | 3255 | 0 |
| 365 | 20250103 | 132200 | 1154553625 | 3255 | 3255 | 3255 | 3255 | 51 |
| 366 | 20250103 | 132100 | 1154387620 | 3255 | 3255 | 3255 | 3255 | 113 |
| 367 | 20250103 | 132000 | 1154019805 | 3255 | 3255 | 3255 | 3255 | 626 |
| 368 | 20250103 | 131900 | 1151982175 | 3255 | 3260 | 3260 | 3255 | 318 |
| 369 | 20250103 | 131800 | 1150945555 | 3255 | 3255 | 3260 | 3255 | 386 |
| 370 | 20250103 | 131700 | 1149689055 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 371 | 20250103 | 131600 | 1146434055 | 3255 | 3255 | 3255 | 3255 | 3226 |
| 372 | 20250103 | 131500 | 1135933425 | 3255 | 3255 | 3255 | 3255 | 1 |
| 373 | 20250103 | 131400 | 1135930170 | 3260 | 3260 | 3260 | 3260 | 0 |
| 374 | 20250103 | 131300 | 1135930170 | 3260 | 3255 | 3260 | 3255 | 273 |
| 375 | 20250103 | 131200 | 1135040340 | 3260 | 3260 | 3260 | 3260 | 0 |
| 376 | 20250103 | 131100 | 1135040340 | 3260 | 3260 | 3260 | 3260 | 1 |
| 377 | 20250103 | 131000 | 1135037080 | 3260 | 3260 | 3260 | 3260 | 3 |
| 378 | 20250103 | 130900 | 1135027300 | 3255 | 3255 | 3255 | 3255 | 0 |
| 379 | 20250103 | 130800 | 1135027300 | 3255 | 3260 | 3260 | 3255 | 21 |
| 380 | 20250103 | 130700 | 1134958940 | 3260 | 3260 | 3260 | 3260 | 20 |
| 381 | 20250103 | 130600 | 1134893740 | 3260 | 3260 | 3260 | 3260 | 600 |
| 382 | 20250103 | 130500 | 1132937740 | 3260 | 3260 | 3260 | 3260 | 1767 |
| 383 | 20250103 | 130400 | 1127177320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 384 | 20250103 | 130300 | 1127177320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 385 | 20250103 | 130200 | 1127177320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 386 | 20250103 | 130100 | 1127177320 | 3260 | 3260 | 3260 | 3260 | 1 |
| 387 | 20250103 | 130000 | 1127174060 | 3255 | 3260 | 3260 | 3255 | 51 |
| 388 | 20250103 | 125900 | 1127007805 | 3260 | 3260 | 3260 | 3260 | 3662 |
| 389 | 20250103 | 125800 | 1115069685 | 3255 | 3255 | 3255 | 3255 | 1978 |
| 390 | 20250103 | 125700 | 1108631295 | 3260 | 3255 | 3260 | 3255 | 4001 |
| 391 | 20250103 | 125600 | 1095594830 | 3255 | 3255 | 3255 | 3255 | 0 |
| 392 | 20250103 | 125500 | 1095594830 | 3255 | 3255 | 3255 | 3255 | 0 |
| 393 | 20250103 | 125400 | 1095594830 | 3255 | 3255 | 3255 | 3255 | 1 |
| 394 | 20250103 | 125300 | 1095591575 | 3250 | 3250 | 3250 | 3250 | 6 |
| 395 | 20250103 | 125200 | 1095572075 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 396 | 20250103 | 125100 | 1092322075 | 3250 | 3250 | 3250 | 3250 | 845 |
| 397 | 20250103 | 125000 | 1089575825 | 3245 | 3250 | 3250 | 3245 | 3722 |
| 398 | 20250103 | 124900 | 1077487160 | 3255 | 3255 | 3255 | 3255 | 718 |
| 399 | 20250103 | 124800 | 1075150070 | 3255 | 3255 | 3255 | 3255 | 1 |
| 400 | 20250103 | 124700 | 1075146815 | 3255 | 3255 | 3255 | 3255 | 599 |
| 401 | 20250103 | 124600 | 1073197070 | 3255 | 3255 | 3260 | 3255 | 4471 |
| 402 | 20250103 | 124500 | 1058627525 | 3255 | 3255 | 3255 | 3255 | 2001 |
| 403 | 20250103 | 124400 | 1052114270 | 3255 | 3255 | 3255 | 3255 | 0 |
| 404 | 20250103 | 124300 | 1052114270 | 3255 | 3255 | 3255 | 3255 | 0 |
| 405 | 20250103 | 124200 | 1052114270 | 3255 | 3255 | 3255 | 3255 | 1989 |
| 406 | 20250103 | 124100 | 1045640075 | 3255 | 3255 | 3260 | 3255 | 12 |
| 407 | 20250103 | 124000 | 1045601010 | 3255 | 3255 | 3260 | 3255 | 1916 |
| 408 | 20250103 | 123900 | 1039364425 | 3260 | 3260 | 3260 | 3260 | 0 |
| 409 | 20250103 | 123800 | 1039364425 | 3260 | 3255 | 3260 | 3255 | 1505 |
| 410 | 20250103 | 123700 | 1034465495 | 3255 | 3255 | 3255 | 3255 | 1085 |
| 411 | 20250103 | 123600 | 1030933820 | 3255 | 3255 | 3255 | 3255 | 704 |
| 412 | 20250103 | 123500 | 1028642300 | 3255 | 3255 | 3255 | 3245 | 1012 |
| 413 | 20250103 | 123400 | 1025348330 | 3245 | 3245 | 3245 | 3245 | 0 |
| 414 | 20250103 | 123300 | 1025348330 | 3245 | 3250 | 3255 | 3245 | 3718 |
| 415 | 20250103 | 123200 | 1013279825 | 3245 | 3245 | 3245 | 3245 | 0 |
| 416 | 20250103 | 123100 | 1013279825 | 3245 | 3250 | 3250 | 3245 | 1026 |
| 417 | 20250103 | 123000 | 1009950405 | 3245 | 3250 | 3250 | 3245 | 2 |
| 418 | 20250103 | 122900 | 1009943910 | 3245 | 3245 | 3245 | 3245 | 3 |
| 419 | 20250103 | 122800 | 1009934175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 420 | 20250103 | 122700 | 1009934175 | 3245 | 3245 | 3245 | 3245 | 372 |
| 421 | 20250103 | 122600 | 1008727035 | 3255 | 3255 | 3255 | 3255 | 0 |
| 422 | 20250103 | 122500 | 1008727035 | 3255 | 3250 | 3255 | 3250 | 273 |
| 423 | 20250103 | 122400 | 1007839670 | 3255 | 3255 | 3255 | 3255 | 0 |
| 424 | 20250103 | 122300 | 1007839670 | 3255 | 3255 | 3255 | 3255 | 207 |
| 425 | 20250103 | 122200 | 1007165885 | 3255 | 3255 | 3255 | 3255 | 50 |
| 426 | 20250103 | 122100 | 1007003135 | 3255 | 3260 | 3260 | 3255 | 2168 |
| 427 | 20250103 | 122000 | 999945455 | 3260 | 3250 | 3260 | 3250 | 4456 |
| 428 | 20250103 | 121900 | 985434440 | 3250 | 3250 | 3250 | 3250 | 718 |
| 429 | 20250103 | 121800 | 983100940 | 3245 | 3245 | 3245 | 3240 | 4510 |
| 430 | 20250103 | 121700 | 968478185 | 3250 | 3250 | 3250 | 3250 | 10 |
| 431 | 20250103 | 121600 | 968445685 | 3250 | 3250 | 3250 | 3245 | 1042 |
| 432 | 20250103 | 121500 | 965064335 | 3250 | 3250 | 3250 | 3250 | 10 |
| 433 | 20250103 | 121400 | 965031835 | 3250 | 3255 | 3255 | 3250 | 161 |
| 434 | 20250103 | 121300 | 964508535 | 3250 | 3250 | 3250 | 3250 | 3422 |
| 435 | 20250103 | 121200 | 953387035 | 3250 | 3250 | 3250 | 3250 | 20 |
| 436 | 20250103 | 121100 | 953322035 | 3245 | 3245 | 3245 | 3245 | 40 |
| 437 | 20250103 | 121000 | 953192235 | 3250 | 3250 | 3250 | 3250 | 1 |
| 438 | 20250103 | 120900 | 953188985 | 3240 | 3240 | 3240 | 3240 | 986 |
| 439 | 20250103 | 120800 | 949994345 | 3250 | 3250 | 3250 | 3245 | 313 |
| 440 | 20250103 | 120700 | 948978635 | 3250 | 3250 | 3250 | 3250 | 21 |
| 441 | 20250103 | 120600 | 948910385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 442 | 20250103 | 120500 | 948910385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 443 | 20250103 | 120400 | 948910385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 444 | 20250103 | 120300 | 948910385 | 3250 | 3250 | 3250 | 3250 | 4 |
| 445 | 20250103 | 120200 | 948897385 | 3250 | 3240 | 3250 | 3240 | 2774 |
| 446 | 20250103 | 120100 | 939905005 | 3245 | 3245 | 3245 | 3245 | 2000 |
| 447 | 20250103 | 120000 | 933415005 | 3245 | 3245 | 3245 | 3245 | 0 |
| 448 | 20250103 | 115900 | 933415005 | 3245 | 3245 | 3245 | 3245 | 0 |
| 449 | 20250103 | 115800 | 933415005 | 3245 | 3245 | 3245 | 3245 | 100 |
| 450 | 20250103 | 115700 | 933090505 | 3245 | 3245 | 3245 | 3245 | 4798 |
| 451 | 20250103 | 115600 | 917520995 | 3250 | 3250 | 3250 | 3250 | 50 |
| 452 | 20250103 | 115500 | 917358495 | 3250 | 3250 | 3250 | 3250 | 0 |
| 453 | 20250103 | 115400 | 917358495 | 3250 | 3250 | 3250 | 3250 | 1 |
| 454 | 20250103 | 115300 | 917355245 | 3245 | 3245 | 3245 | 3245 | 0 |
| 455 | 20250103 | 115200 | 917355245 | 3245 | 3245 | 3245 | 3245 | 69 |
| 456 | 20250103 | 115100 | 917131340 | 3255 | 3250 | 3255 | 3250 | 81 |
| 457 | 20250103 | 115000 | 916868085 | 3250 | 3250 | 3250 | 3250 | 10 |
| 458 | 20250103 | 114900 | 916835585 | 3255 | 3255 | 3255 | 3255 | 0 |
| 459 | 20250103 | 114800 | 916835585 | 3255 | 3255 | 3255 | 3255 | 0 |
| 460 | 20250103 | 114700 | 916835585 | 3255 | 3255 | 3255 | 3255 | 31 |
| 461 | 20250103 | 114600 | 916734680 | 3250 | 3250 | 3250 | 3250 | 257 |
| 462 | 20250103 | 114500 | 915899430 | 3250 | 3250 | 3250 | 3250 | 0 |
| 463 | 20250103 | 114400 | 915899430 | 3250 | 3255 | 3255 | 3250 | 58 |
| 464 | 20250103 | 114300 | 915710680 | 3250 | 3250 | 3250 | 3250 | 100 |
| 465 | 20250103 | 114200 | 915385680 | 3250 | 3250 | 3250 | 3250 | 59 |
| 466 | 20250103 | 114100 | 915193930 | 3255 | 3250 | 3255 | 3250 | 239 |
| 467 | 20250103 | 114000 | 914416900 | 3255 | 3255 | 3255 | 3255 | 3 |
| 468 | 20250103 | 113900 | 914407135 | 3255 | 3255 | 3255 | 3255 | 0 |
| 469 | 20250103 | 113800 | 914407135 | 3255 | 3255 | 3255 | 3255 | 0 |
| 470 | 20250103 | 113700 | 914407135 | 3255 | 3245 | 3255 | 3245 | 3598 |
| 471 | 20250103 | 113600 | 902723180 | 3245 | 3250 | 3250 | 3245 | 22 |
| 472 | 20250103 | 113500 | 902651785 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20250103 | 113400 | 902651785 | 3245 | 3245 | 3245 | 3245 | 402 |
| 474 | 20250103 | 113300 | 901347295 | 3245 | 3245 | 3245 | 3245 | 0 |
| 475 | 20250103 | 113200 | 901347295 | 3245 | 3245 | 3245 | 3245 | 571 |
| 476 | 20250103 | 113100 | 899494400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 477 | 20250103 | 113000 | 899494400 | 3250 | 3255 | 3255 | 3250 | 2 |
| 478 | 20250103 | 112900 | 899487895 | 3245 | 3245 | 3245 | 3245 | 129 |
| 479 | 20250103 | 112800 | 899069290 | 3255 | 3255 | 3255 | 3255 | 218 |
| 480 | 20250103 | 112700 | 898359700 | 3255 | 3255 | 3255 | 3255 | 2 |
| 481 | 20250103 | 112600 | 898353190 | 3245 | 3245 | 3245 | 3245 | 20 |
| 482 | 20250103 | 112500 | 898288290 | 3250 | 3250 | 3255 | 3250 | 804 |
| 483 | 20250103 | 112400 | 895675285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 484 | 20250103 | 112300 | 895675285 | 3250 | 3255 | 3255 | 3250 | 275 |
| 485 | 20250103 | 112200 | 894781495 | 3255 | 3255 | 3255 | 3255 | 1 |
| 486 | 20250103 | 112100 | 894778240 | 3250 | 3250 | 3250 | 3250 | 0 |
| 487 | 20250103 | 112000 | 894778240 | 3250 | 3250 | 3250 | 3250 | 233 |
| 488 | 20250103 | 111900 | 894020990 | 3255 | 3255 | 3255 | 3255 | 6 |
| 489 | 20250103 | 111800 | 894001460 | 3255 | 3255 | 3255 | 3255 | 500 |
| 490 | 20250103 | 111700 | 892373960 | 3255 | 3255 | 3255 | 3255 | 0 |
| 491 | 20250103 | 111600 | 892373960 | 3255 | 3255 | 3255 | 3255 | 1 |
| 492 | 20250103 | 111500 | 892370705 | 3245 | 3245 | 3245 | 3245 | 150 |
| 493 | 20250103 | 111400 | 891883955 | 3245 | 3255 | 3255 | 3245 | 101 |
| 494 | 20250103 | 111300 | 891556200 | 3250 | 3250 | 3250 | 3250 | 690 |
| 495 | 20250103 | 111200 | 889313700 | 3250 | 3245 | 3250 | 3245 | 56 |
| 496 | 20250103 | 111100 | 889131950 | 3250 | 3255 | 3255 | 3250 | 2145 |
| 497 | 20250103 | 111000 | 882152995 | 3250 | 3255 | 3255 | 3250 | 131 |
| 498 | 20250103 | 110900 | 881727240 | 3250 | 3245 | 3250 | 3245 | 150 |
| 499 | 20250103 | 110800 | 881240045 | 3250 | 3250 | 3250 | 3250 | 927 |
| 500 | 20250103 | 110700 | 878227295 | 3255 | 3255 | 3255 | 3255 | 0 |
| 501 | 20250103 | 110600 | 878227295 | 3255 | 3255 | 3255 | 3255 | 40 |
| 502 | 20250103 | 110500 | 878097095 | 3255 | 3255 | 3255 | 3255 | 2954 |
| 503 | 20250103 | 110400 | 868481825 | 3255 | 3255 | 3255 | 3255 | 0 |
| 504 | 20250103 | 110300 | 868481825 | 3255 | 3245 | 3255 | 3245 | 1378 |
| 505 | 20250103 | 110200 | 864010205 | 3245 | 3245 | 3245 | 3245 | 1 |
| 506 | 20250103 | 110100 | 864006960 | 3240 | 3240 | 3240 | 3240 | 1225 |
| 507 | 20250103 | 110000 | 860037960 | 3240 | 3245 | 3245 | 3240 | 3405 |
| 508 | 20250103 | 105900 | 848988785 | 3255 | 3255 | 3255 | 3255 | 0 |
| 509 | 20250103 | 105800 | 848988785 | 3255 | 3250 | 3255 | 3250 | 2141 |
| 510 | 20250103 | 105700 | 842030530 | 3245 | 3245 | 3245 | 3245 | 707 |
| 511 | 20250103 | 105600 | 839736315 | 3240 | 3240 | 3240 | 3240 | 218 |
| 512 | 20250103 | 105500 | 839029995 | 3245 | 3245 | 3245 | 3245 | 41 |
| 513 | 20250103 | 105400 | 838896950 | 3245 | 3245 | 3245 | 3245 | 305 |
| 514 | 20250103 | 105300 | 837907225 | 3245 | 3245 | 3245 | 3245 | 530 |
| 515 | 20250103 | 105200 | 836187375 | 3250 | 3250 | 3250 | 3250 | 10 |
| 516 | 20250103 | 105100 | 836154875 | 3245 | 3250 | 3250 | 3245 | 2908 |
| 517 | 20250103 | 105000 | 826704675 | 3245 | 3250 | 3250 | 3245 | 792 |
| 518 | 20250103 | 104900 | 824132995 | 3245 | 3250 | 3250 | 3245 | 667 |
| 519 | 20250103 | 104800 | 821968530 | 3250 | 3250 | 3250 | 3245 | 210 |
| 520 | 20250103 | 104700 | 821286780 | 3250 | 3250 | 3250 | 3245 | 420 |
| 521 | 20250103 | 104600 | 819923550 | 3250 | 3240 | 3250 | 3240 | 297 |
| 522 | 20250103 | 104500 | 818961160 | 3240 | 3240 | 3240 | 3240 | 10 |
| 523 | 20250103 | 104400 | 818928760 | 3240 | 3240 | 3240 | 3240 | 104 |
| 524 | 20250103 | 104300 | 818591800 | 3240 | 3240 | 3240 | 3240 | 0 |
| 525 | 20250103 | 104200 | 818591800 | 3240 | 3245 | 3250 | 3240 | 1782 |
| 526 | 20250103 | 104100 | 812812920 | 3250 | 3250 | 3250 | 3250 | 1 |
| 527 | 20250103 | 104000 | 812809670 | 3250 | 3250 | 3250 | 3250 | 0 |
| 528 | 20250103 | 103900 | 812809670 | 3250 | 3235 | 3250 | 3235 | 7139 |
| 529 | 20250103 | 103800 | 789658080 | 3235 | 3235 | 3235 | 3235 | 4 |
| 530 | 20250103 | 103700 | 789645140 | 3235 | 3235 | 3235 | 3235 | 2932 |
| 531 | 20250103 | 103600 | 780160120 | 3235 | 3235 | 3235 | 3235 | 100 |
| 532 | 20250103 | 103500 | 779836620 | 3235 | 3235 | 3240 | 3230 | 1940 |
| 533 | 20250103 | 103400 | 773566910 | 3235 | 3235 | 3235 | 3235 | 1288 |
| 534 | 20250103 | 103300 | 769400230 | 3235 | 3235 | 3235 | 3235 | 0 |
| 535 | 20250103 | 103200 | 769400230 | 3235 | 3235 | 3235 | 3235 | 0 |
| 536 | 20250103 | 103100 | 769400230 | 3235 | 3235 | 3240 | 3235 | 989 |
| 537 | 20250103 | 103000 | 766200810 | 3235 | 3235 | 3235 | 3235 | 3304 |
| 538 | 20250103 | 102900 | 755512370 | 3240 | 3240 | 3240 | 3240 | 529 |
| 539 | 20250103 | 102800 | 753798410 | 3240 | 3240 | 3245 | 3240 | 1120 |
| 540 | 20250103 | 102700 | 750169575 | 3245 | 3235 | 3245 | 3235 | 3 |
| 541 | 20250103 | 102600 | 750159850 | 3245 | 3245 | 3245 | 3245 | 1 |
| 542 | 20250103 | 102500 | 750156605 | 3235 | 3235 | 3235 | 3235 | 3 |
| 543 | 20250103 | 102400 | 750146900 | 3245 | 3250 | 3250 | 3245 | 810 |
| 544 | 20250103 | 102300 | 747518400 | 3250 | 3240 | 3250 | 3240 | 52 |
| 545 | 20250103 | 102200 | 747349900 | 3235 | 3240 | 3250 | 3235 | 117 |
| 546 | 20250103 | 102100 | 746971105 | 3245 | 3245 | 3245 | 3245 | 2062 |
| 547 | 20250103 | 102000 | 740279915 | 3245 | 3245 | 3245 | 3245 | 660 |
| 548 | 20250103 | 101900 | 738138215 | 3245 | 3235 | 3245 | 3235 | 382 |
| 549 | 20250103 | 101800 | 736902410 | 3245 | 3245 | 3245 | 3245 | 0 |
| 550 | 20250103 | 101700 | 736902410 | 3245 | 3245 | 3245 | 3245 | 184 |
| 551 | 20250103 | 101600 | 736305330 | 3230 | 3235 | 3235 | 3230 | 2601 |
| 552 | 20250103 | 101500 | 727898195 | 3250 | 3250 | 3250 | 3250 | 36 |
| 553 | 20250103 | 101400 | 727781195 | 3250 | 3250 | 3250 | 3250 | 383 |
| 554 | 20250103 | 101300 | 726536445 | 3250 | 3240 | 3250 | 3230 | 594 |
| 555 | 20250103 | 101200 | 724616805 | 3250 | 3240 | 3250 | 3240 | 493 |
| 556 | 20250103 | 101100 | 723019445 | 3245 | 3245 | 3250 | 3245 | 1791 |
| 557 | 20250103 | 101000 | 717207645 | 3250 | 3250 | 3255 | 3250 | 1381 |
| 558 | 20250103 | 100900 | 712719015 | 3245 | 3250 | 3250 | 3245 | 2 |
| 559 | 20250103 | 100800 | 712712520 | 3245 | 3245 | 3245 | 3245 | 288 |
| 560 | 20250103 | 100700 | 711777960 | 3245 | 3245 | 3245 | 3245 | 864 |
| 561 | 20250103 | 100600 | 708974280 | 3245 | 3240 | 3245 | 3240 | 2775 |
| 562 | 20250103 | 100500 | 699983265 | 3240 | 3235 | 3240 | 3235 | 2005 |
| 563 | 20250103 | 100400 | 693496585 | 3225 | 3230 | 3240 | 3225 | 5630 |
| 564 | 20250103 | 100300 | 675329320 | 3230 | 3230 | 3240 | 3230 | 196 |
| 565 | 20250103 | 100200 | 674696230 | 3240 | 3230 | 3240 | 3230 | 27 |
| 566 | 20250103 | 100100 | 674609010 | 3240 | 3240 | 3240 | 3240 | 10 |
| 567 | 20250103 | 100000 | 674576610 | 3240 | 3240 | 3240 | 3230 | 215 |
| 568 | 20250103 | 095900 | 673880020 | 3240 | 3240 | 3240 | 3240 | 1 |
| 569 | 20250103 | 095800 | 673876780 | 3240 | 3240 | 3240 | 3240 | 260 |
| 570 | 20250103 | 095700 | 673034380 | 3240 | 3230 | 3240 | 3230 | 105 |
| 571 | 20250103 | 095600 | 672695210 | 3240 | 3245 | 3245 | 3235 | 1094 |
| 572 | 20250103 | 095500 | 669156105 | 3235 | 3240 | 3240 | 3235 | 2375 |
| 573 | 20250103 | 095400 | 661466300 | 3245 | 3245 | 3245 | 3245 | 175 |
| 574 | 20250103 | 095300 | 660898425 | 3245 | 3245 | 3245 | 3245 | 500 |
| 575 | 20250103 | 095200 | 659275925 | 3240 | 3240 | 3240 | 3240 | 1889 |
| 576 | 20250103 | 095100 | 653155565 | 3240 | 3230 | 3240 | 3225 | 5858 |
| 577 | 20250103 | 095000 | 634231555 | 3225 | 3225 | 3225 | 3225 | 73 |
| 578 | 20250103 | 094900 | 633996130 | 3225 | 3230 | 3230 | 3225 | 630 |
| 579 | 20250103 | 094800 | 631961255 | 3230 | 3230 | 3230 | 3230 | 2712 |
| 580 | 20250103 | 094700 | 623201495 | 3235 | 3240 | 3240 | 3235 | 4166 |
| 581 | 20250103 | 094600 | 609712980 | 3240 | 3240 | 3245 | 3240 | 6392 |
| 582 | 20250103 | 094500 | 588984960 | 3240 | 3240 | 3240 | 3240 | 3001 |
| 583 | 20250103 | 094400 | 579261720 | 3240 | 3240 | 3245 | 3240 | 274 |
| 584 | 20250103 | 094300 | 578373805 | 3240 | 3250 | 3250 | 3240 | 1360 |
| 585 | 20250103 | 094200 | 573963405 | 3250 | 3245 | 3250 | 3245 | 1438 |
| 586 | 20250103 | 094100 | 569297055 | 3250 | 3245 | 3250 | 3245 | 1501 |
| 587 | 20250103 | 094000 | 564418810 | 3245 | 3245 | 3250 | 3245 | 4943 |
| 588 | 20250103 | 093900 | 548370055 | 3250 | 3250 | 3255 | 3250 | 1874 |
| 589 | 20250103 | 093800 | 542277515 | 3255 | 3255 | 3260 | 3250 | 1138 |
| 590 | 20250103 | 093700 | 538571755 | 3250 | 3255 | 3255 | 3250 | 3010 |
| 591 | 20250103 | 093600 | 528776515 | 3255 | 3240 | 3260 | 3240 | 7846 |
| 592 | 20250103 | 093500 | 503235455 | 3240 | 3265 | 3265 | 3240 | 10080 |
| 593 | 20250103 | 093400 | 470417610 | 3265 | 3250 | 3265 | 3250 | 8989 |
| 594 | 20250103 | 093300 | 441126625 | 3250 | 3230 | 3250 | 3230 | 5648 |
| 595 | 20250103 | 093200 | 422803755 | 3235 | 3230 | 3235 | 3230 | 336 |
| 596 | 20250103 | 093100 | 421718375 | 3235 | 3235 | 3235 | 3235 | 493 |
| 597 | 20250103 | 093000 | 420123520 | 3235 | 3235 | 3235 | 3235 | 138 |
| 598 | 20250103 | 092900 | 419677090 | 3235 | 3230 | 3235 | 3230 | 1598 |
| 599 | 20250103 | 092800 | 414512305 | 3230 | 3235 | 3235 | 3230 | 1782 |
| 600 | 20250103 | 092700 | 408748170 | 3240 | 3240 | 3240 | 3240 | 248 |
| 601 | 20250103 | 092600 | 407944650 | 3240 | 3240 | 3240 | 3235 | 3640 |
| 602 | 20250103 | 092500 | 396152105 | 3240 | 3240 | 3240 | 3240 | 99 |
| 603 | 20250103 | 092400 | 395831345 | 3245 | 3245 | 3245 | 3245 | 100 |
| 604 | 20250103 | 092300 | 395506845 | 3245 | 3245 | 3245 | 3245 | 54 |
| 605 | 20250103 | 092200 | 395331615 | 3250 | 3240 | 3250 | 3235 | 4824 |
| 606 | 20250103 | 092100 | 379695515 | 3240 | 3255 | 3255 | 3220 | 3716 |
| 607 | 20250103 | 092000 | 367634190 | 3255 | 3235 | 3255 | 3235 | 9382 |
| 608 | 20250103 | 091900 | 337182830 | 3235 | 3210 | 3235 | 3205 | 6853 |
| 609 | 20250103 | 091800 | 315105470 | 3205 | 3220 | 3220 | 3205 | 81 |
| 610 | 20250103 | 091700 | 314845835 | 3205 | 3210 | 3225 | 3205 | 3052 |
| 611 | 20250103 | 091600 | 305055900 | 3215 | 3225 | 3225 | 3215 | 3029 |
| 612 | 20250103 | 091500 | 295293275 | 3225 | 3225 | 3230 | 3225 | 12 |
| 613 | 20250103 | 091400 | 295254555 | 3225 | 3220 | 3225 | 3220 | 1118 |
| 614 | 20250103 | 091300 | 291649505 | 3225 | 3220 | 3225 | 3215 | 2396 |
| 615 | 20250103 | 091200 | 283936875 | 3220 | 3220 | 3220 | 3220 | 1400 |
| 616 | 20250103 | 091100 | 279428875 | 3220 | 3215 | 3220 | 3215 | 703 |
| 617 | 20250103 | 091000 | 277167775 | 3220 | 3215 | 3220 | 3210 | 6422 |
| 618 | 20250103 | 090900 | 256547260 | 3215 | 3200 | 3215 | 3200 | 1407 |
| 619 | 20250103 | 090800 | 252030615 | 3195 | 3200 | 3210 | 3195 | 5521 |
| 620 | 20250103 | 090700 | 234375150 | 3205 | 3225 | 3225 | 3205 | 4997 |
| 621 | 20250103 | 090600 | 218328625 | 3230 | 3230 | 3235 | 3215 | 2994 |
| 622 | 20250103 | 090500 | 208675690 | 3215 | 3230 | 3230 | 3205 | 7053 |
| 623 | 20250103 | 090400 | 186009185 | 3215 | 3230 | 3230 | 3210 | 16694 |
| 624 | 20250103 | 090300 | 132198935 | 3230 | 3230 | 3230 | 3205 | 3980 |
| 625 | 20250103 | 090200 | 119420935 | 3230 | 3220 | 3230 | 3205 | 4041 |
| 626 | 20250103 | 090100 | 106391050 | 3220 | 3205 | 3225 | 3200 | 6178 |
| 627 | 20250103 | 090000 | 86544765 | 3200 | 3200 | 3230 | 3180 | 27017 |