31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 3 | 20250102 | 203500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20250102 | 203400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20250102 | 203300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20250102 | 203200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20250102 | 203100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20250102 | 203000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20250102 | 202900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20250102 | 202800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20250102 | 202700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20250102 | 202600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20250102 | 202500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20250102 | 202400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20250102 | 202300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20250102 | 202200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20250102 | 202100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20250102 | 202000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20250102 | 201900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20250102 | 201800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20250102 | 201700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20250102 | 201600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20250102 | 201500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20250102 | 201400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20250102 | 201300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20250102 | 201200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20250102 | 201100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20250102 | 201000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20250102 | 200900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20250102 | 200800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20250102 | 200700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20250102 | 200600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 33 | 20250102 | 200500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20250102 | 200400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20250102 | 200300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20250102 | 200200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20250102 | 200100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20250102 | 200000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20250102 | 195900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20250102 | 195800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20250102 | 195700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20250102 | 195600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20250102 | 195500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20250102 | 195400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20250102 | 195300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20250102 | 195200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20250102 | 195100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20250102 | 195000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20250102 | 194900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20250102 | 194800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20250102 | 194700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20250102 | 194600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20250102 | 194500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20250102 | 194400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20250102 | 194300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20250102 | 194200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20250102 | 194100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20250102 | 194000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20250102 | 193900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20250102 | 193800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20250102 | 193700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20250102 | 193600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 63 | 20250102 | 193500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20250102 | 193400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20250102 | 193300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20250102 | 193200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20250102 | 193100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20250102 | 193000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20250102 | 192900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20250102 | 192800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20250102 | 192700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20250102 | 192600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20250102 | 192500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20250102 | 192400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20250102 | 192300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20250102 | 192200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20250102 | 192100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20250102 | 192000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20250102 | 191900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20250102 | 191800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20250102 | 191700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20250102 | 191600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20250102 | 191500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20250102 | 191400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20250102 | 191300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20250102 | 191200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20250102 | 191100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20250102 | 191000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20250102 | 190900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20250102 | 190800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20250102 | 190700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20250102 | 190600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 93 | 20250102 | 190500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20250102 | 190400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20250102 | 190300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20250102 | 190200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20250102 | 190100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20250102 | 190000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20250102 | 185900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20250102 | 185800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20250102 | 185700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20250102 | 185600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20250102 | 185500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20250102 | 185400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20250102 | 185300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20250102 | 185200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20250102 | 185100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20250102 | 185000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20250102 | 184900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20250102 | 184800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20250102 | 184700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20250102 | 184600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20250102 | 184500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20250102 | 184400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20250102 | 184300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20250102 | 184200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20250102 | 184100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20250102 | 184000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20250102 | 183900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20250102 | 183800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20250102 | 183700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20250102 | 183600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 123 | 20250102 | 183500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20250102 | 183400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20250102 | 183300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20250102 | 183200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20250102 | 183100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20250102 | 183000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20250102 | 182900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20250102 | 182800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20250102 | 182700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20250102 | 182600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20250102 | 182500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20250102 | 182400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20250102 | 182300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20250102 | 182200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20250102 | 182100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20250102 | 182000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20250102 | 181900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20250102 | 181800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20250102 | 181700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20250102 | 181600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20250102 | 181500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20250102 | 181400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20250102 | 181300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20250102 | 181200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20250102 | 181100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20250102 | 181000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20250102 | 180900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20250102 | 180800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20250102 | 180700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20250102 | 180600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 153 | 20250102 | 180500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20250102 | 180400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20250102 | 180300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20250102 | 180200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20250102 | 180100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20250102 | 180000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20250102 | 175900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20250102 | 175800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20250102 | 175700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20250102 | 175600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20250102 | 175500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20250102 | 175400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20250102 | 175300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20250102 | 175200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20250102 | 175100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20250102 | 175000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20250102 | 174900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20250102 | 174800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20250102 | 174700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20250102 | 174600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20250102 | 174500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20250102 | 174400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20250102 | 174300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20250102 | 174200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20250102 | 174100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20250102 | 174000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20250102 | 173900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20250102 | 173800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20250102 | 173700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20250102 | 173600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 183 | 20250102 | 173500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20250102 | 173400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20250102 | 173300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20250102 | 173200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20250102 | 173100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20250102 | 173000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20250102 | 172900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20250102 | 172800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20250102 | 172700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20250102 | 172600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20250102 | 172500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20250102 | 172400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20250102 | 172300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20250102 | 172200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20250102 | 172100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20250102 | 172000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20250102 | 171900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20250102 | 171800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20250102 | 171700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20250102 | 171600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20250102 | 171500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20250102 | 171400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20250102 | 171300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20250102 | 171200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20250102 | 171100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20250102 | 171000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20250102 | 170900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20250102 | 170800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20250102 | 170700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20250102 | 170600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 213 | 20250102 | 170500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20250102 | 170400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20250102 | 170300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20250102 | 170200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20250102 | 170100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20250102 | 170000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20250102 | 165900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20250102 | 165800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20250102 | 165700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20250102 | 165600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20250102 | 165500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20250102 | 165400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20250102 | 165300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20250102 | 165200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20250102 | 165100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20250102 | 165000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20250102 | 164900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20250102 | 164800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20250102 | 164700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20250102 | 164600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20250102 | 164500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20250102 | 164400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20250102 | 164300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20250102 | 164200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20250102 | 164100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20250102 | 164000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20250102 | 163900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20250102 | 163800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20250102 | 163700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20250102 | 163600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 243 | 20250102 | 163500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20250102 | 163400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20250102 | 163300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20250102 | 163200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20250102 | 163100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20250102 | 163000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20250102 | 162900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 250 | 20250102 | 162800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 251 | 20250102 | 162700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 252 | 20250102 | 162600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 253 | 20250102 | 162500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 254 | 20250102 | 162400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 255 | 20250102 | 162300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 256 | 20250102 | 162200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 257 | 20250102 | 162100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 258 | 20250102 | 162000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 259 | 20250102 | 161900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 260 | 20250102 | 161800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 261 | 20250102 | 161700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 262 | 20250102 | 161600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 263 | 20250102 | 161500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 264 | 20250102 | 161400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 265 | 20250102 | 161300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 266 | 20250102 | 161200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 267 | 20250102 | 161100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 268 | 20250102 | 161000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 269 | 20250102 | 160900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 270 | 20250102 | 160800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 271 | 20250102 | 160700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 272 | 20250102 | 160600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 273 | 20250102 | 160500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 274 | 20250102 | 160400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 275 | 20250102 | 160300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 276 | 20250102 | 160200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 277 | 20250102 | 160100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 278 | 20250102 | 160000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 279 | 20250102 | 155900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 280 | 20250102 | 155800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 281 | 20250102 | 155700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 282 | 20250102 | 155600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 283 | 20250102 | 155500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 284 | 20250102 | 155400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 285 | 20250102 | 155300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 286 | 20250102 | 155200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 287 | 20250102 | 155100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 288 | 20250102 | 155000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 289 | 20250102 | 154900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 290 | 20250102 | 154800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 291 | 20250102 | 154700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 292 | 20250102 | 154600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 293 | 20250102 | 154500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 294 | 20250102 | 154400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 295 | 20250102 | 154300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 296 | 20250102 | 154200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 297 | 20250102 | 154100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 298 | 20250102 | 154000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 299 | 20250102 | 153900 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 300 | 20250102 | 153800 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 301 | 20250102 | 153700 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 302 | 20250102 | 153600 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 303 | 20250102 | 153500 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 304 | 20250102 | 153400 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 305 | 20250102 | 153300 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 306 | 20250102 | 153200 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20250102 | 153100 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 308 | 20250102 | 153000 | 1349815215 | 2365 | 2365 | 2365 | 2365 | 6754 |
| 309 | 20250102 | 152900 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 310 | 20250102 | 152800 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 311 | 20250102 | 152700 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 312 | 20250102 | 152600 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 313 | 20250102 | 152500 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 314 | 20250102 | 152400 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 315 | 20250102 | 152300 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 316 | 20250102 | 152200 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 317 | 20250102 | 152100 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 318 | 20250102 | 152000 | 1333842005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 319 | 20250102 | 151900 | 1333842005 | 2360 | 2355 | 2365 | 2355 | 2532 |
| 320 | 20250102 | 151800 | 1327867680 | 2365 | 2365 | 2365 | 2355 | 1454 |
| 321 | 20250102 | 151700 | 1324432345 | 2360 | 2355 | 2365 | 2355 | 530 |
| 322 | 20250102 | 151600 | 1323181445 | 2360 | 2360 | 2365 | 2355 | 4515 |
| 323 | 20250102 | 151500 | 1312530590 | 2365 | 2365 | 2365 | 2360 | 1761 |
| 324 | 20250102 | 151400 | 1308369270 | 2360 | 2360 | 2365 | 2360 | 606 |
| 325 | 20250102 | 151300 | 1306938070 | 2365 | 2360 | 2365 | 2360 | 3786 |
| 326 | 20250102 | 151200 | 1297990630 | 2355 | 2360 | 2365 | 2355 | 1381 |
| 327 | 20250102 | 151100 | 1294727230 | 2365 | 2365 | 2365 | 2350 | 4314 |
| 328 | 20250102 | 151000 | 1284565685 | 2365 | 2360 | 2365 | 2360 | 2348 |
| 329 | 20250102 | 150900 | 1279015685 | 2360 | 2360 | 2365 | 2355 | 789 |
| 330 | 20250102 | 150800 | 1277153645 | 2355 | 2365 | 2365 | 2355 | 3133 |
| 331 | 20250102 | 150700 | 1269764205 | 2365 | 2370 | 2370 | 2355 | 1959 |
| 332 | 20250102 | 150600 | 1265130865 | 2370 | 2365 | 2370 | 2365 | 1460 |
| 333 | 20250102 | 150500 | 1261677960 | 2355 | 2350 | 2375 | 2350 | 1179 |
| 334 | 20250102 | 150400 | 1258887055 | 2365 | 2355 | 2365 | 2350 | 1368 |
| 335 | 20250102 | 150300 | 1255670875 | 2355 | 2365 | 2365 | 2355 | 760 |
| 336 | 20250102 | 150200 | 1253878595 | 2365 | 2355 | 2365 | 2355 | 231 |
| 337 | 20250102 | 150100 | 1253333720 | 2355 | 2360 | 2360 | 2350 | 48 |
| 338 | 20250102 | 150000 | 1253220845 | 2350 | 2355 | 2355 | 2350 | 2099 |
| 339 | 20250102 | 145900 | 1248282705 | 2355 | 2360 | 2360 | 2350 | 7611 |
| 340 | 20250102 | 145800 | 1230325940 | 2360 | 2365 | 2365 | 2360 | 1200 |
| 341 | 20250102 | 145700 | 1227493580 | 2360 | 2360 | 2360 | 2360 | 405 |
| 342 | 20250102 | 145600 | 1226537780 | 2360 | 2360 | 2360 | 2360 | 21 |
| 343 | 20250102 | 145500 | 1226488220 | 2360 | 2370 | 2370 | 2360 | 2789 |
| 344 | 20250102 | 145400 | 1219880790 | 2370 | 2360 | 2370 | 2360 | 560 |
| 345 | 20250102 | 145300 | 1218556150 | 2365 | 2365 | 2365 | 2360 | 795 |
| 346 | 20250102 | 145200 | 1216676500 | 2365 | 2360 | 2365 | 2360 | 1064 |
| 347 | 20250102 | 145100 | 1214165360 | 2360 | 2360 | 2360 | 2360 | 36 |
| 348 | 20250102 | 145000 | 1214080400 | 2365 | 2355 | 2365 | 2355 | 412 |
| 349 | 20250102 | 144900 | 1213107940 | 2355 | 2360 | 2360 | 2350 | 3033 |
| 350 | 20250102 | 144800 | 1205957090 | 2360 | 2360 | 2370 | 2360 | 54 |
| 351 | 20250102 | 144700 | 1205829640 | 2355 | 2375 | 2375 | 2355 | 517 |
| 352 | 20250102 | 144600 | 1204611970 | 2375 | 2355 | 2375 | 2355 | 4227 |
| 353 | 20250102 | 144500 | 1194604970 | 2360 | 2370 | 2370 | 2360 | 6420 |
| 354 | 20250102 | 144400 | 1179431430 | 2370 | 2370 | 2370 | 2360 | 2142 |
| 355 | 20250102 | 144300 | 1174355685 | 2375 | 2370 | 2375 | 2355 | 7287 |
| 356 | 20250102 | 144200 | 1157160710 | 2370 | 2355 | 2395 | 2345 | 58039 |
| 357 | 20250102 | 144100 | 1019293075 | 2350 | 2350 | 2355 | 2345 | 8163 |
| 358 | 20250102 | 144000 | 1000086045 | 2350 | 2350 | 2355 | 2350 | 82 |
| 359 | 20250102 | 143900 | 999893340 | 2350 | 2350 | 2350 | 2350 | 541 |
| 360 | 20250102 | 143800 | 998621990 | 2350 | 2355 | 2355 | 2350 | 230 |
| 361 | 20250102 | 143700 | 998081475 | 2355 | 2355 | 2355 | 2355 | 3 |
| 362 | 20250102 | 143600 | 998074410 | 2355 | 2355 | 2355 | 2355 | 504 |
| 363 | 20250102 | 143500 | 996887490 | 2355 | 2355 | 2355 | 2355 | 80 |
| 364 | 20250102 | 143400 | 996699090 | 2355 | 2350 | 2355 | 2350 | 1384 |
| 365 | 20250102 | 143300 | 993446685 | 2355 | 2355 | 2355 | 2345 | 923 |
| 366 | 20250102 | 143200 | 991275150 | 2355 | 2345 | 2355 | 2345 | 23 |
| 367 | 20250102 | 143100 | 991221205 | 2345 | 2355 | 2355 | 2345 | 34 |
| 368 | 20250102 | 143000 | 991141325 | 2350 | 2350 | 2355 | 2350 | 1519 |
| 369 | 20250102 | 142900 | 987571400 | 2345 | 2345 | 2345 | 2345 | 75 |
| 370 | 20250102 | 142800 | 987395525 | 2350 | 2345 | 2350 | 2345 | 956 |
| 371 | 20250102 | 142700 | 985151205 | 2335 | 2335 | 2345 | 2335 | 17 |
| 372 | 20250102 | 142600 | 985111410 | 2345 | 2345 | 2345 | 2345 | 0 |
| 373 | 20250102 | 142500 | 985111410 | 2345 | 2335 | 2350 | 2335 | 13051 |
| 374 | 20250102 | 142400 | 954500635 | 2330 | 2330 | 2335 | 2330 | 154 |
| 375 | 20250102 | 142300 | 954141185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 376 | 20250102 | 142200 | 954141185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 377 | 20250102 | 142100 | 954141185 | 2345 | 2340 | 2345 | 2340 | 3700 |
| 378 | 20250102 | 142000 | 945467185 | 2340 | 2335 | 2340 | 2335 | 2969 |
| 379 | 20250102 | 141900 | 938534565 | 2335 | 2335 | 2335 | 2335 | 161 |
| 380 | 20250102 | 141800 | 938158630 | 2325 | 2335 | 2335 | 2325 | 54 |
| 381 | 20250102 | 141700 | 938033050 | 2330 | 2325 | 2330 | 2325 | 570 |
| 382 | 20250102 | 141600 | 936707470 | 2330 | 2330 | 2330 | 2325 | 627 |
| 383 | 20250102 | 141500 | 935246565 | 2330 | 2330 | 2330 | 2330 | 448 |
| 384 | 20250102 | 141400 | 934202725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 385 | 20250102 | 141300 | 934202725 | 2330 | 2325 | 2330 | 2325 | 69 |
| 386 | 20250102 | 141200 | 934042015 | 2330 | 2325 | 2330 | 2325 | 21 |
| 387 | 20250102 | 141100 | 933993145 | 2330 | 2335 | 2335 | 2330 | 301 |
| 388 | 20250102 | 141000 | 933291810 | 2330 | 2330 | 2330 | 2320 | 981 |
| 389 | 20250102 | 140900 | 931006350 | 2320 | 2320 | 2320 | 2320 | 27 |
| 390 | 20250102 | 140800 | 930943710 | 2320 | 2320 | 2330 | 2320 | 194 |
| 391 | 20250102 | 140700 | 930492750 | 2320 | 2330 | 2330 | 2320 | 1236 |
| 392 | 20250102 | 140600 | 927623380 | 2320 | 2320 | 2320 | 2320 | 22 |
| 393 | 20250102 | 140500 | 927572340 | 2330 | 2320 | 2330 | 2320 | 25 |
| 394 | 20250102 | 140400 | 927514330 | 2320 | 2330 | 2330 | 2320 | 128 |
| 395 | 20250102 | 140300 | 927216160 | 2330 | 2320 | 2330 | 2320 | 77 |
| 396 | 20250102 | 140200 | 927036760 | 2320 | 2320 | 2320 | 2320 | 1618 |
| 397 | 20250102 | 140100 | 923283000 | 2320 | 2330 | 2330 | 2320 | 2052 |
| 398 | 20250102 | 140000 | 918522350 | 2320 | 2330 | 2340 | 2320 | 14258 |
| 399 | 20250102 | 135900 | 885375735 | 2330 | 2340 | 2340 | 2330 | 41 |
| 400 | 20250102 | 135800 | 885280195 | 2330 | 2340 | 2340 | 2330 | 2474 |
| 401 | 20250102 | 135700 | 879503425 | 2335 | 2340 | 2340 | 2335 | 96 |
| 402 | 20250102 | 135600 | 879278965 | 2335 | 2340 | 2345 | 2335 | 9231 |
| 403 | 20250102 | 135500 | 857692185 | 2345 | 2345 | 2345 | 2345 | 63 |
| 404 | 20250102 | 135400 | 857544450 | 2340 | 2350 | 2350 | 2340 | 11 |
| 405 | 20250102 | 135300 | 857518700 | 2345 | 2345 | 2345 | 2340 | 1478 |
| 406 | 20250102 | 135200 | 854054225 | 2350 | 2345 | 2350 | 2345 | 10 |
| 407 | 20250102 | 135100 | 854030750 | 2345 | 2350 | 2350 | 2345 | 16 |
| 408 | 20250102 | 135000 | 853993200 | 2350 | 2350 | 2350 | 2350 | 1716 |
| 409 | 20250102 | 134900 | 849960600 | 2345 | 2350 | 2355 | 2340 | 2886 |
| 410 | 20250102 | 134800 | 843193220 | 2350 | 2345 | 2360 | 2345 | 5080 |
| 411 | 20250102 | 134700 | 831250685 | 2360 | 2350 | 2360 | 2350 | 34425 |
| 412 | 20250102 | 134600 | 750304590 | 2350 | 2340 | 2350 | 2340 | 8024 |
| 413 | 20250102 | 134500 | 731487795 | 2345 | 2335 | 2345 | 2335 | 9863 |
| 414 | 20250102 | 134400 | 708407320 | 2335 | 2335 | 2335 | 2335 | 20 |
| 415 | 20250102 | 134300 | 708360620 | 2340 | 2335 | 2340 | 2330 | 45 |
| 416 | 20250102 | 134200 | 708255595 | 2335 | 2335 | 2335 | 2335 | 342 |
| 417 | 20250102 | 134100 | 707457025 | 2340 | 2340 | 2340 | 2340 | 69 |
| 418 | 20250102 | 134000 | 707295565 | 2335 | 2335 | 2335 | 2335 | 0 |
| 419 | 20250102 | 133900 | 707295565 | 2335 | 2330 | 2335 | 2330 | 1466 |
| 420 | 20250102 | 133800 | 703872465 | 2335 | 2335 | 2335 | 2330 | 356 |
| 421 | 20250102 | 133700 | 703041230 | 2335 | 2335 | 2335 | 2330 | 216 |
| 422 | 20250102 | 133600 | 702537025 | 2330 | 2330 | 2330 | 2330 | 314 |
| 423 | 20250102 | 133500 | 701805405 | 2330 | 2330 | 2330 | 2330 | 3 |
| 424 | 20250102 | 133400 | 701798415 | 2335 | 2330 | 2335 | 2330 | 205 |
| 425 | 20250102 | 133300 | 701320425 | 2330 | 2330 | 2330 | 2330 | 107 |
| 426 | 20250102 | 133200 | 701071115 | 2330 | 2330 | 2330 | 2330 | 18 |
| 427 | 20250102 | 133100 | 701029175 | 2330 | 2330 | 2330 | 2330 | 179 |
| 428 | 20250102 | 133000 | 700612105 | 2335 | 2335 | 2335 | 2330 | 963 |
| 429 | 20250102 | 132900 | 698363505 | 2335 | 2335 | 2335 | 2330 | 207 |
| 430 | 20250102 | 132800 | 697880670 | 2335 | 2335 | 2335 | 2335 | 210 |
| 431 | 20250102 | 132700 | 697390320 | 2335 | 2340 | 2340 | 2335 | 430 |
| 432 | 20250102 | 132600 | 696384370 | 2340 | 2340 | 2345 | 2340 | 2899 |
| 433 | 20250102 | 132500 | 689588705 | 2340 | 2340 | 2345 | 2340 | 10250 |
| 434 | 20250102 | 132400 | 665603225 | 2335 | 2330 | 2335 | 2330 | 10269 |
| 435 | 20250102 | 132300 | 641626925 | 2330 | 2330 | 2330 | 2330 | 0 |
| 436 | 20250102 | 132200 | 641626925 | 2330 | 2330 | 2330 | 2330 | 201 |
| 437 | 20250102 | 132100 | 641158595 | 2335 | 2330 | 2335 | 2330 | 319 |
| 438 | 20250102 | 132000 | 640415250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20250102 | 131900 | 640415250 | 2330 | 2330 | 2330 | 2330 | 500 |
| 440 | 20250102 | 131800 | 639250250 | 2330 | 2330 | 2330 | 2320 | 1692 |
| 441 | 20250102 | 131700 | 635320580 | 2330 | 2330 | 2335 | 2330 | 16907 |
| 442 | 20250102 | 131600 | 595921820 | 2325 | 2325 | 2330 | 2325 | 41 |
| 443 | 20250102 | 131500 | 595826490 | 2325 | 2325 | 2325 | 2325 | 44 |
| 444 | 20250102 | 131400 | 595724190 | 2330 | 2325 | 2330 | 2325 | 951 |
| 445 | 20250102 | 131300 | 593513110 | 2325 | 2330 | 2330 | 2325 | 42 |
| 446 | 20250102 | 131200 | 593415455 | 2325 | 2325 | 2325 | 2325 | 41 |
| 447 | 20250102 | 131100 | 593320130 | 2325 | 2325 | 2325 | 2325 | 63 |
| 448 | 20250102 | 131000 | 593173655 | 2330 | 2330 | 2330 | 2330 | 11 |
| 449 | 20250102 | 130900 | 593148025 | 2330 | 2330 | 2330 | 2330 | 10 |
| 450 | 20250102 | 130800 | 593124725 | 2330 | 2330 | 2330 | 2325 | 174 |
| 451 | 20250102 | 130700 | 592720105 | 2330 | 2325 | 2330 | 2325 | 136 |
| 452 | 20250102 | 130600 | 592403900 | 2320 | 2320 | 2320 | 2320 | 598 |
| 453 | 20250102 | 130500 | 591016540 | 2325 | 2330 | 2330 | 2325 | 240 |
| 454 | 20250102 | 130400 | 590457405 | 2330 | 2330 | 2330 | 2330 | 0 |
| 455 | 20250102 | 130300 | 590457405 | 2330 | 2325 | 2330 | 2325 | 191 |
| 456 | 20250102 | 130200 | 590013175 | 2330 | 2325 | 2330 | 2325 | 118 |
| 457 | 20250102 | 130100 | 589738820 | 2325 | 2325 | 2330 | 2325 | 809 |
| 458 | 20250102 | 130000 | 587856295 | 2325 | 2325 | 2325 | 2325 | 1 |
| 459 | 20250102 | 125900 | 587853970 | 2330 | 2330 | 2330 | 2330 | 1246 |
| 460 | 20250102 | 125800 | 584950790 | 2325 | 2330 | 2330 | 2325 | 351 |
| 461 | 20250102 | 125700 | 584134710 | 2325 | 2330 | 2330 | 2325 | 75 |
| 462 | 20250102 | 125600 | 583960285 | 2330 | 2330 | 2330 | 2330 | 20 |
| 463 | 20250102 | 125500 | 583913685 | 2330 | 2325 | 2330 | 2325 | 147 |
| 464 | 20250102 | 125400 | 583571905 | 2325 | 2325 | 2330 | 2325 | 51 |
| 465 | 20250102 | 125300 | 583453325 | 2330 | 2330 | 2330 | 2330 | 0 |
| 466 | 20250102 | 125200 | 583453325 | 2330 | 2325 | 2330 | 2325 | 77 |
| 467 | 20250102 | 125100 | 583274295 | 2330 | 2325 | 2330 | 2325 | 208 |
| 468 | 20250102 | 125000 | 582789690 | 2325 | 2330 | 2330 | 2325 | 32 |
| 469 | 20250102 | 124900 | 582715285 | 2325 | 2325 | 2325 | 2325 | 59 |
| 470 | 20250102 | 124800 | 582578110 | 2325 | 2325 | 2325 | 2325 | 1086 |
| 471 | 20250102 | 124700 | 580053160 | 2320 | 2320 | 2320 | 2320 | 945 |
| 472 | 20250102 | 124600 | 577860760 | 2320 | 2320 | 2320 | 2320 | 1 |
| 473 | 20250102 | 124500 | 577858440 | 2325 | 2325 | 2325 | 2325 | 2001 |
| 474 | 20250102 | 124400 | 573206115 | 2325 | 2315 | 2325 | 2315 | 4341 |
| 475 | 20250102 | 124300 | 563113700 | 2325 | 2320 | 2325 | 2320 | 989 |
| 476 | 20250102 | 124200 | 560819215 | 2320 | 2320 | 2320 | 2320 | 16 |
| 477 | 20250102 | 124100 | 560782095 | 2320 | 2320 | 2320 | 2320 | 2 |
| 478 | 20250102 | 124000 | 560777455 | 2320 | 2320 | 2325 | 2320 | 706 |
| 479 | 20250102 | 123900 | 559139005 | 2315 | 2315 | 2320 | 2315 | 255 |
| 480 | 20250102 | 123800 | 558548345 | 2315 | 2315 | 2315 | 2315 | 40 |
| 481 | 20250102 | 123700 | 558455745 | 2325 | 2315 | 2325 | 2315 | 15 |
| 482 | 20250102 | 123600 | 558420880 | 2325 | 2325 | 2325 | 2325 | 7 |
| 483 | 20250102 | 123500 | 558404605 | 2325 | 2325 | 2325 | 2325 | 260 |
| 484 | 20250102 | 123400 | 557800105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 485 | 20250102 | 123300 | 557800105 | 2325 | 2325 | 2325 | 2325 | 40 |
| 486 | 20250102 | 123200 | 557707105 | 2325 | 2325 | 2325 | 2325 | 1 |
| 487 | 20250102 | 123100 | 557704780 | 2320 | 2315 | 2320 | 2315 | 752 |
| 488 | 20250102 | 123000 | 555960145 | 2325 | 2320 | 2325 | 2320 | 557 |
| 489 | 20250102 | 122900 | 554667605 | 2320 | 2320 | 2320 | 2320 | 439 |
| 490 | 20250102 | 122800 | 553649125 | 2325 | 2320 | 2325 | 2320 | 905 |
| 491 | 20250102 | 122700 | 551549130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 492 | 20250102 | 122600 | 551549130 | 2320 | 2330 | 2330 | 2320 | 2 |
| 493 | 20250102 | 122500 | 551544480 | 2325 | 2325 | 2330 | 2325 | 1764 |
| 494 | 20250102 | 122400 | 547441665 | 2325 | 2315 | 2325 | 2315 | 1368 |
| 495 | 20250102 | 122300 | 544261480 | 2315 | 2315 | 2315 | 2315 | 36 |
| 496 | 20250102 | 122200 | 544178140 | 2315 | 2315 | 2315 | 2315 | 0 |
| 497 | 20250102 | 122100 | 544178140 | 2315 | 2315 | 2315 | 2315 | 233 |
| 498 | 20250102 | 122000 | 543638745 | 2325 | 2320 | 2325 | 2320 | 392 |
| 499 | 20250102 | 121900 | 542729035 | 2325 | 2320 | 2325 | 2315 | 135 |
| 500 | 20250102 | 121800 | 542415810 | 2320 | 2320 | 2320 | 2320 | 50 |
| 501 | 20250102 | 121700 | 542299810 | 2320 | 2320 | 2320 | 2320 | 23 |
| 502 | 20250102 | 121600 | 542246450 | 2320 | 2320 | 2320 | 2320 | 79 |
| 503 | 20250102 | 121500 | 542063170 | 2320 | 2315 | 2320 | 2315 | 1896 |
| 504 | 20250102 | 121400 | 537672430 | 2315 | 2315 | 2315 | 2315 | 31 |
| 505 | 20250102 | 121300 | 537600665 | 2320 | 2325 | 2325 | 2320 | 720 |
| 506 | 20250102 | 121200 | 535930160 | 2325 | 2325 | 2325 | 2325 | 25 |
| 507 | 20250102 | 121100 | 535872035 | 2325 | 2325 | 2325 | 2325 | 16 |
| 508 | 20250102 | 121000 | 535834835 | 2325 | 2320 | 2325 | 2320 | 404 |
| 509 | 20250102 | 120900 | 534897370 | 2325 | 2320 | 2325 | 2320 | 74 |
| 510 | 20250102 | 120800 | 534725470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 511 | 20250102 | 120700 | 534725470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 512 | 20250102 | 120600 | 534725470 | 2320 | 2320 | 2320 | 2320 | 138 |
| 513 | 20250102 | 120500 | 534405310 | 2325 | 2320 | 2325 | 2320 | 81 |
| 514 | 20250102 | 120400 | 534217310 | 2330 | 2330 | 2330 | 2330 | 498 |
| 515 | 20250102 | 120300 | 533056970 | 2330 | 2315 | 2330 | 2315 | 328 |
| 516 | 20250102 | 120200 | 532295585 | 2325 | 2325 | 2325 | 2325 | 100 |
| 517 | 20250102 | 120100 | 532063085 | 2325 | 2325 | 2325 | 2320 | 519 |
| 518 | 20250102 | 120000 | 530856465 | 2325 | 2325 | 2325 | 2325 | 201 |
| 519 | 20250102 | 115900 | 530389140 | 2325 | 2325 | 2325 | 2315 | 1001 |
| 520 | 20250102 | 115800 | 528065815 | 2325 | 2320 | 2325 | 2320 | 108 |
| 521 | 20250102 | 115700 | 527815250 | 2325 | 2320 | 2325 | 2310 | 1001 |
| 522 | 20250102 | 115600 | 525496285 | 2325 | 2325 | 2325 | 2325 | 0 |
| 523 | 20250102 | 115500 | 525496285 | 2325 | 2325 | 2325 | 2325 | 40 |
| 524 | 20250102 | 115400 | 525403285 | 2325 | 2325 | 2325 | 2325 | 50 |
| 525 | 20250102 | 115300 | 525287035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 526 | 20250102 | 115200 | 525287035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 527 | 20250102 | 115100 | 525287035 | 2325 | 2325 | 2325 | 2325 | 650 |
| 528 | 20250102 | 115000 | 523775785 | 2325 | 2320 | 2330 | 2310 | 10493 |
| 529 | 20250102 | 114900 | 499395870 | 2315 | 2315 | 2315 | 2315 | 23 |
| 530 | 20250102 | 114800 | 499342625 | 2320 | 2310 | 2320 | 2310 | 1475 |
| 531 | 20250102 | 114700 | 495927355 | 2310 | 2310 | 2310 | 2310 | 25 |
| 532 | 20250102 | 114600 | 495869605 | 2310 | 2310 | 2310 | 2310 | 5 |
| 533 | 20250102 | 114500 | 495858055 | 2315 | 2315 | 2315 | 2315 | 0 |
| 534 | 20250102 | 114400 | 495858055 | 2315 | 2315 | 2315 | 2315 | 2242 |
| 535 | 20250102 | 114300 | 490667825 | 2315 | 2315 | 2315 | 2315 | 0 |
| 536 | 20250102 | 114200 | 490667825 | 2315 | 2315 | 2320 | 2315 | 976 |
| 537 | 20250102 | 114100 | 488408380 | 2315 | 2315 | 2315 | 2315 | 203 |
| 538 | 20250102 | 114000 | 487938435 | 2315 | 2315 | 2315 | 2315 | 400 |
| 539 | 20250102 | 113900 | 487012435 | 2315 | 2315 | 2315 | 2315 | 10 |
| 540 | 20250102 | 113800 | 486989285 | 2320 | 2315 | 2320 | 2315 | 2001 |
| 541 | 20250102 | 113700 | 482356965 | 2315 | 2315 | 2315 | 2315 | 1 |
| 542 | 20250102 | 113600 | 482354650 | 2315 | 2320 | 2320 | 2315 | 355 |
| 543 | 20250102 | 113500 | 481532815 | 2320 | 2320 | 2320 | 2320 | 224 |
| 544 | 20250102 | 113400 | 481013135 | 2320 | 2320 | 2320 | 2320 | 94 |
| 545 | 20250102 | 113300 | 480795055 | 2320 | 2320 | 2320 | 2320 | 84 |
| 546 | 20250102 | 113200 | 480600175 | 2315 | 2315 | 2315 | 2315 | 0 |
| 547 | 20250102 | 113100 | 480600175 | 2315 | 2320 | 2320 | 2315 | 270 |
| 548 | 20250102 | 113000 | 479974855 | 2315 | 2320 | 2320 | 2315 | 625 |
| 549 | 20250102 | 112900 | 478525230 | 2320 | 2320 | 2320 | 2315 | 684 |
| 550 | 20250102 | 112800 | 476938675 | 2315 | 2320 | 2320 | 2315 | 143 |
| 551 | 20250102 | 112700 | 476607625 | 2320 | 2320 | 2320 | 2320 | 2940 |
| 552 | 20250102 | 112600 | 469786825 | 2315 | 2315 | 2315 | 2315 | 500 |
| 553 | 20250102 | 112500 | 468629325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 554 | 20250102 | 112400 | 468629325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 555 | 20250102 | 112300 | 468629325 | 2315 | 2315 | 2315 | 2315 | 1525 |
| 556 | 20250102 | 112200 | 465098950 | 2310 | 2310 | 2310 | 2310 | 161 |
| 557 | 20250102 | 112100 | 464727040 | 2315 | 2315 | 2315 | 2315 | 2053 |
| 558 | 20250102 | 112000 | 459974345 | 2310 | 2315 | 2315 | 2310 | 57 |
| 559 | 20250102 | 111900 | 459842670 | 2310 | 2310 | 2310 | 2310 | 500 |
| 560 | 20250102 | 111800 | 458687670 | 2315 | 2315 | 2315 | 2315 | 0 |
| 561 | 20250102 | 111700 | 458687670 | 2315 | 2310 | 2315 | 2310 | 1011 |
| 562 | 20250102 | 111600 | 456352255 | 2315 | 2315 | 2315 | 2310 | 2988 |
| 563 | 20250102 | 111500 | 449438535 | 2315 | 2315 | 2315 | 2315 | 0 |
| 564 | 20250102 | 111400 | 449438535 | 2315 | 2310 | 2315 | 2310 | 497 |
| 565 | 20250102 | 111300 | 448290115 | 2315 | 2315 | 2315 | 2315 | 1957 |
| 566 | 20250102 | 111200 | 443759660 | 2315 | 2315 | 2315 | 2315 | 613 |
| 567 | 20250102 | 111100 | 442340565 | 2315 | 2315 | 2315 | 2315 | 2195 |
| 568 | 20250102 | 111000 | 437259140 | 2310 | 2310 | 2310 | 2310 | 115 |
| 569 | 20250102 | 110900 | 436993490 | 2310 | 2310 | 2310 | 2310 | 244 |
| 570 | 20250102 | 110800 | 436429850 | 2315 | 2315 | 2315 | 2315 | 7 |
| 571 | 20250102 | 110700 | 436413645 | 2315 | 2310 | 2315 | 2310 | 1470 |
| 572 | 20250102 | 110600 | 433017120 | 2310 | 2310 | 2310 | 2310 | 312 |
| 573 | 20250102 | 110500 | 432296400 | 2310 | 2305 | 2310 | 2305 | 500 |
| 574 | 20250102 | 110400 | 431141650 | 2310 | 2310 | 2310 | 2310 | 5 |
| 575 | 20250102 | 110300 | 431130100 | 2310 | 2310 | 2310 | 2310 | 2 |
| 576 | 20250102 | 110200 | 431125480 | 2310 | 2310 | 2310 | 2305 | 113 |
| 577 | 20250102 | 110100 | 430864455 | 2310 | 2310 | 2310 | 2310 | 1113 |
| 578 | 20250102 | 110000 | 428293425 | 2310 | 2310 | 2310 | 2310 | 3352 |
| 579 | 20250102 | 105900 | 420550305 | 2315 | 2315 | 2315 | 2315 | 1440 |
| 580 | 20250102 | 105800 | 417216705 | 2310 | 2310 | 2310 | 2310 | 1610 |
| 581 | 20250102 | 105700 | 413497605 | 2315 | 2315 | 2315 | 2315 | 0 |
| 582 | 20250102 | 105600 | 413497605 | 2315 | 2315 | 2315 | 2315 | 132 |
| 583 | 20250102 | 105500 | 413192025 | 2315 | 2315 | 2315 | 2315 | 612 |
| 584 | 20250102 | 105400 | 411775245 | 2315 | 2315 | 2315 | 2315 | 15 |
| 585 | 20250102 | 105300 | 411740520 | 2315 | 2315 | 2315 | 2315 | 14 |
| 586 | 20250102 | 105200 | 411708110 | 2315 | 2315 | 2315 | 2315 | 52 |
| 587 | 20250102 | 105100 | 411587730 | 2310 | 2310 | 2310 | 2310 | 310 |
| 588 | 20250102 | 105000 | 410871630 | 2305 | 2305 | 2305 | 2305 | 450 |
| 589 | 20250102 | 104900 | 409834380 | 2310 | 2310 | 2310 | 2310 | 10976 |
| 590 | 20250102 | 104800 | 384479820 | 2310 | 2320 | 2320 | 2310 | 6641 |
| 591 | 20250102 | 104700 | 369109535 | 2320 | 2315 | 2320 | 2315 | 2013 |
| 592 | 20250102 | 104600 | 364439390 | 2320 | 2320 | 2320 | 2320 | 300 |
| 593 | 20250102 | 104500 | 363743390 | 2315 | 2315 | 2315 | 2315 | 1663 |
| 594 | 20250102 | 104400 | 359893545 | 2315 | 2320 | 2320 | 2315 | 4489 |
| 595 | 20250102 | 104300 | 349486565 | 2325 | 2325 | 2325 | 2325 | 0 |
| 596 | 20250102 | 104200 | 349486565 | 2325 | 2325 | 2325 | 2325 | 100 |
| 597 | 20250102 | 104100 | 349254065 | 2330 | 2325 | 2330 | 2325 | 600 |
| 598 | 20250102 | 104000 | 347856980 | 2330 | 2330 | 2330 | 2330 | 220 |
| 599 | 20250102 | 103900 | 347344380 | 2330 | 2325 | 2330 | 2325 | 343 |
| 600 | 20250102 | 103800 | 346545990 | 2325 | 2320 | 2330 | 2320 | 619 |
| 601 | 20250102 | 103700 | 345108220 | 2320 | 2320 | 2325 | 2320 | 7700 |
| 602 | 20250102 | 103600 | 327215985 | 2320 | 2320 | 2320 | 2315 | 2585 |
| 603 | 20250102 | 103500 | 321226115 | 2320 | 2315 | 2325 | 2315 | 1749 |
| 604 | 20250102 | 103400 | 317169290 | 2320 | 2320 | 2325 | 2315 | 2723 |
| 605 | 20250102 | 103300 | 310861895 | 2320 | 2320 | 2320 | 2320 | 1800 |
| 606 | 20250102 | 103200 | 306685895 | 2325 | 2320 | 2325 | 2320 | 5027 |
| 607 | 20250102 | 103100 | 295004725 | 2320 | 2315 | 2320 | 2315 | 4520 |
| 608 | 20250102 | 103000 | 284518385 | 2315 | 2320 | 2320 | 2315 | 18377 |
| 609 | 20250102 | 102900 | 241902160 | 2325 | 2325 | 2325 | 2325 | 250 |
| 610 | 20250102 | 102800 | 241320910 | 2330 | 2325 | 2330 | 2325 | 1000 |
| 611 | 20250102 | 102700 | 238993045 | 2320 | 2320 | 2320 | 2315 | 5849 |
| 612 | 20250102 | 102600 | 225423690 | 2325 | 2325 | 2325 | 2320 | 679 |
| 613 | 20250102 | 102500 | 223845480 | 2330 | 2330 | 2330 | 2330 | 67 |
| 614 | 20250102 | 102400 | 223689370 | 2325 | 2320 | 2325 | 2320 | 2960 |
| 615 | 20250102 | 102300 | 216818020 | 2330 | 2330 | 2330 | 2330 | 1 |
| 616 | 20250102 | 102200 | 216815690 | 2315 | 2330 | 2330 | 2315 | 3298 |
| 617 | 20250102 | 102100 | 209151295 | 2330 | 2320 | 2330 | 2320 | 13562 |
| 618 | 20250102 | 102000 | 177606670 | 2315 | 2320 | 2320 | 2315 | 808 |
| 619 | 20250102 | 101900 | 175735575 | 2320 | 2315 | 2325 | 2315 | 11479 |
| 620 | 20250102 | 101800 | 149067900 | 2310 | 2310 | 2310 | 2310 | 1224 |
| 621 | 20250102 | 101700 | 146240460 | 2310 | 2310 | 2310 | 2310 | 2323 |
| 622 | 20250102 | 101600 | 140874330 | 2300 | 2300 | 2305 | 2300 | 11037 |
| 623 | 20250102 | 101500 | 115436815 | 2300 | 2305 | 2310 | 2300 | 1423 |
| 624 | 20250102 | 101400 | 112155175 | 2305 | 2300 | 2305 | 2295 | 1010 |
| 625 | 20250102 | 101300 | 109829875 | 2295 | 2290 | 2305 | 2290 | 5104 |
| 626 | 20250102 | 101200 | 98112175 | 2290 | 2285 | 2290 | 2285 | 362 |
| 627 | 20250102 | 101100 | 97283245 | 2285 | 2280 | 2285 | 2280 | 3546 |
| 628 | 20250102 | 101000 | 89186110 | 2280 | 2275 | 2280 | 2275 | 3490 |
| 629 | 20250102 | 100900 | 81239680 | 2275 | 2285 | 2285 | 2275 | 12 |
| 630 | 20250102 | 100800 | 81212270 | 2285 | 2290 | 2290 | 2270 | 1187 |
| 631 | 20250102 | 100700 | 78512615 | 2280 | 2290 | 2290 | 2280 | 2988 |
| 632 | 20250102 | 100600 | 71693765 | 2290 | 2290 | 2290 | 2270 | 1805 |
| 633 | 20250102 | 100500 | 67582345 | 2295 | 2285 | 2295 | 2280 | 5722 |
| 634 | 20250102 | 100400 | 54488610 | 2285 | 2270 | 2285 | 2270 | 4846 |
| 635 | 20250102 | 100300 | 43442180 | 2270 | 2270 | 2270 | 2270 | 500 |
| 636 | 20250102 | 100200 | 42307180 | 2265 | 2270 | 2275 | 2260 | 5708 |
| 637 | 20250102 | 100100 | 29369550 | 2280 | 2280 | 2285 | 2265 | 188 |
| 638 | 20250102 | 100000 | 28940945 | 2280 | 2260 | 2280 | 2260 | 12796 |