27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 190700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 3 | 20250102 | 190600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20250102 | 190500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20250102 | 190400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20250102 | 190300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20250102 | 190200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20250102 | 190100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20250102 | 190000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20250102 | 185900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20250102 | 185800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20250102 | 185700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20250102 | 185600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20250102 | 185500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20250102 | 185400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20250102 | 185300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20250102 | 185200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20250102 | 185100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20250102 | 185000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20250102 | 184900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20250102 | 184800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20250102 | 184700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20250102 | 184600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20250102 | 184500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20250102 | 184400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20250102 | 184300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20250102 | 184200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20250102 | 184100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20250102 | 184000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20250102 | 183900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20250102 | 183800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20250102 | 183700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 33 | 20250102 | 183600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20250102 | 183500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20250102 | 183400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20250102 | 183300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20250102 | 183200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20250102 | 183100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20250102 | 183000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20250102 | 182900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20250102 | 182800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20250102 | 182700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20250102 | 182600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20250102 | 182500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20250102 | 182400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20250102 | 182300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20250102 | 182200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20250102 | 182100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20250102 | 182000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20250102 | 181900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20250102 | 181800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20250102 | 181700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20250102 | 181600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20250102 | 181500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20250102 | 181400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20250102 | 181300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20250102 | 181200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20250102 | 181100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20250102 | 181000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20250102 | 180900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20250102 | 180800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20250102 | 180700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 63 | 20250102 | 180600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20250102 | 180500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20250102 | 180400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20250102 | 180300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20250102 | 180200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20250102 | 180100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20250102 | 180000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20250102 | 175900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20250102 | 175800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20250102 | 175700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20250102 | 175600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20250102 | 175500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20250102 | 175400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20250102 | 175300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20250102 | 175200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20250102 | 175100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20250102 | 175000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20250102 | 174900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20250102 | 174800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20250102 | 174700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20250102 | 174600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20250102 | 174500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20250102 | 174400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20250102 | 174300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20250102 | 174200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20250102 | 174100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20250102 | 174000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20250102 | 173900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20250102 | 173800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20250102 | 173700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 93 | 20250102 | 173600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20250102 | 173500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20250102 | 173400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20250102 | 173300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20250102 | 173200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20250102 | 173100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20250102 | 173000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20250102 | 172900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20250102 | 172800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20250102 | 172700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20250102 | 172600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20250102 | 172500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20250102 | 172400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20250102 | 172300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20250102 | 172200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20250102 | 172100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20250102 | 172000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20250102 | 171900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20250102 | 171800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20250102 | 171700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20250102 | 171600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20250102 | 171500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20250102 | 171400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20250102 | 171300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20250102 | 171200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20250102 | 171100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20250102 | 171000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20250102 | 170900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20250102 | 170800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20250102 | 170700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 123 | 20250102 | 170600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20250102 | 170500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20250102 | 170400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20250102 | 170300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20250102 | 170200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20250102 | 170100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20250102 | 170000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20250102 | 165900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20250102 | 165800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20250102 | 165700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20250102 | 165600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20250102 | 165500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20250102 | 165400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20250102 | 165300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20250102 | 165200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20250102 | 165100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20250102 | 165000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20250102 | 164900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20250102 | 164800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20250102 | 164700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20250102 | 164600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20250102 | 164500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20250102 | 164400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20250102 | 164300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20250102 | 164200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20250102 | 164100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20250102 | 164000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20250102 | 163900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20250102 | 163800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20250102 | 163700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 153 | 20250102 | 163600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20250102 | 163500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20250102 | 163400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20250102 | 163300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20250102 | 163200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20250102 | 163100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20250102 | 163000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20250102 | 162900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20250102 | 162800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20250102 | 162700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20250102 | 162600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20250102 | 162500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20250102 | 162400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20250102 | 162300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20250102 | 162200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20250102 | 162100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20250102 | 162000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20250102 | 161900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20250102 | 161800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20250102 | 161700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20250102 | 161600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20250102 | 161500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20250102 | 161400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20250102 | 161300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20250102 | 161200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20250102 | 161100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20250102 | 161000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20250102 | 160900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20250102 | 160800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20250102 | 160700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 183 | 20250102 | 160600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20250102 | 160500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20250102 | 160400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20250102 | 160300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20250102 | 160200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20250102 | 160100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20250102 | 160000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20250102 | 155900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20250102 | 155800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20250102 | 155700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20250102 | 155600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20250102 | 155500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20250102 | 155400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20250102 | 155300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20250102 | 155200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20250102 | 155100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20250102 | 155000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20250102 | 154900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20250102 | 154800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20250102 | 154700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20250102 | 154600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20250102 | 154500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20250102 | 154400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20250102 | 154300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20250102 | 154200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20250102 | 154100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20250102 | 154000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20250102 | 153900 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20250102 | 153800 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20250102 | 153700 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 213 | 20250102 | 153600 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20250102 | 153500 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20250102 | 153400 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20250102 | 153300 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20250102 | 153200 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20250102 | 153100 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20250102 | 153000 | 1357332295 | 4190 | 4190 | 4190 | 4190 | 5735 |
| 220 | 20250102 | 152900 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 221 | 20250102 | 152800 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 222 | 20250102 | 152700 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 223 | 20250102 | 152600 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20250102 | 152500 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20250102 | 152400 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 226 | 20250102 | 152300 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 227 | 20250102 | 152200 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20250102 | 152100 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 229 | 20250102 | 152000 | 1333302645 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20250102 | 151900 | 1333302645 | 4160 | 4155 | 4160 | 4155 | 1082 |
| 231 | 20250102 | 151800 | 1328802095 | 4155 | 4150 | 4155 | 4150 | 47 |
| 232 | 20250102 | 151700 | 1328606845 | 4155 | 4170 | 4170 | 4155 | 1087 |
| 233 | 20250102 | 151600 | 1324083940 | 4170 | 4170 | 4170 | 4170 | 24 |
| 234 | 20250102 | 151500 | 1323983860 | 4170 | 4175 | 4175 | 4170 | 1019 |
| 235 | 20250102 | 151400 | 1319734200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 236 | 20250102 | 151300 | 1319734200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 237 | 20250102 | 151200 | 1319734200 | 4175 | 4175 | 4175 | 4175 | 11 |
| 238 | 20250102 | 151100 | 1319688275 | 4170 | 4170 | 4170 | 4170 | 8 |
| 239 | 20250102 | 151000 | 1319654915 | 4170 | 4170 | 4170 | 4170 | 34 |
| 240 | 20250102 | 150900 | 1319513135 | 4180 | 4180 | 4180 | 4180 | 1 |
| 241 | 20250102 | 150800 | 1319508955 | 4180 | 4180 | 4180 | 4180 | 0 |
| 242 | 20250102 | 150700 | 1319508955 | 4180 | 4180 | 4180 | 4180 | 102 |
| 243 | 20250102 | 150600 | 1319082595 | 4180 | 4180 | 4180 | 4180 | 100 |
| 244 | 20250102 | 150500 | 1318664595 | 4180 | 4180 | 4180 | 4180 | 0 |
| 245 | 20250102 | 150400 | 1318664595 | 4180 | 4165 | 4180 | 4165 | 9 |
| 246 | 20250102 | 150300 | 1318626990 | 4180 | 4170 | 4180 | 4170 | 1331 |
| 247 | 20250102 | 150200 | 1313076700 | 4180 | 4180 | 4180 | 4180 | 0 |
| 248 | 20250102 | 150100 | 1313076700 | 4180 | 4180 | 4180 | 4180 | 2 |
| 249 | 20250102 | 150000 | 1313068340 | 4170 | 4170 | 4170 | 4170 | 600 |
| 250 | 20250102 | 145900 | 1310566340 | 4185 | 4180 | 4185 | 4170 | 372 |
| 251 | 20250102 | 145800 | 1309011900 | 4180 | 4175 | 4180 | 4175 | 872 |
| 252 | 20250102 | 145700 | 1305367150 | 4170 | 4175 | 4175 | 4170 | 1482 |
| 253 | 20250102 | 145600 | 1299185040 | 4175 | 4175 | 4175 | 4175 | 0 |
| 254 | 20250102 | 145500 | 1299185040 | 4175 | 4175 | 4175 | 4175 | 34 |
| 255 | 20250102 | 145400 | 1299043090 | 4175 | 4175 | 4175 | 4175 | 336 |
| 256 | 20250102 | 145300 | 1297640290 | 4170 | 4170 | 4170 | 4170 | 291 |
| 257 | 20250102 | 145200 | 1296426820 | 4170 | 4170 | 4170 | 4170 | 515 |
| 258 | 20250102 | 145100 | 1294279270 | 4165 | 4170 | 4170 | 4165 | 139 |
| 259 | 20250102 | 145000 | 1293699665 | 4160 | 4160 | 4160 | 4160 | 0 |
| 260 | 20250102 | 144900 | 1293699665 | 4160 | 4160 | 4160 | 4160 | 258 |
| 261 | 20250102 | 144800 | 1292626385 | 4155 | 4170 | 4170 | 4155 | 761 |
| 262 | 20250102 | 144700 | 1289460290 | 4165 | 4170 | 4170 | 4165 | 40 |
| 263 | 20250102 | 144600 | 1289293685 | 4170 | 4170 | 4170 | 4170 | 11 |
| 264 | 20250102 | 144500 | 1289247815 | 4175 | 4175 | 4175 | 4175 | 189 |
| 265 | 20250102 | 144400 | 1288458740 | 4175 | 4175 | 4175 | 4175 | 0 |
| 266 | 20250102 | 144300 | 1288458740 | 4175 | 4175 | 4175 | 4175 | 0 |
| 267 | 20250102 | 144200 | 1288458740 | 4175 | 4175 | 4175 | 4175 | 151 |
| 268 | 20250102 | 144100 | 1287828315 | 4175 | 4175 | 4175 | 4175 | 0 |
| 269 | 20250102 | 144000 | 1287828315 | 4175 | 4175 | 4175 | 4175 | 0 |
| 270 | 20250102 | 143900 | 1287828315 | 4175 | 4170 | 4175 | 4170 | 251 |
| 271 | 20250102 | 143800 | 1286780395 | 4175 | 4175 | 4175 | 4175 | 0 |
| 272 | 20250102 | 143700 | 1286780395 | 4175 | 4175 | 4175 | 4175 | 0 |
| 273 | 20250102 | 143600 | 1286780395 | 4175 | 4175 | 4175 | 4175 | 156 |
| 274 | 20250102 | 143500 | 1286129095 | 4170 | 4170 | 4170 | 4170 | 0 |
| 275 | 20250102 | 143400 | 1286129095 | 4170 | 4175 | 4175 | 4170 | 250 |
| 276 | 20250102 | 143300 | 1285085845 | 4170 | 4170 | 4170 | 4170 | 0 |
| 277 | 20250102 | 143200 | 1285085845 | 4170 | 4170 | 4170 | 4170 | 220 |
| 278 | 20250102 | 143100 | 1284168445 | 4170 | 4180 | 4180 | 4170 | 806 |
| 279 | 20250102 | 143000 | 1280805730 | 4175 | 4175 | 4175 | 4175 | 0 |
| 280 | 20250102 | 142900 | 1280805730 | 4175 | 4185 | 4185 | 4175 | 10985 |
| 281 | 20250102 | 142800 | 1234941730 | 4185 | 4185 | 4185 | 4185 | 174 |
| 282 | 20250102 | 142700 | 1234213540 | 4185 | 4185 | 4185 | 4185 | 11 |
| 283 | 20250102 | 142600 | 1234167505 | 4180 | 4185 | 4185 | 4180 | 2 |
| 284 | 20250102 | 142500 | 1234159140 | 4185 | 4180 | 4185 | 4180 | 1098 |
| 285 | 20250102 | 142400 | 1229566755 | 4175 | 4170 | 4175 | 4170 | 1981 |
| 286 | 20250102 | 142300 | 1221305935 | 4165 | 4165 | 4165 | 4165 | 670 |
| 287 | 20250102 | 142200 | 1218515385 | 4155 | 4160 | 4160 | 4155 | 70 |
| 288 | 20250102 | 142100 | 1218224270 | 4155 | 4155 | 4155 | 4155 | 80 |
| 289 | 20250102 | 142000 | 1217891870 | 4160 | 4160 | 4160 | 4160 | 71 |
| 290 | 20250102 | 141900 | 1217596510 | 4165 | 4165 | 4165 | 4165 | 167 |
| 291 | 20250102 | 141800 | 1216900955 | 4160 | 4160 | 4160 | 4160 | 0 |
| 292 | 20250102 | 141700 | 1216900955 | 4160 | 4160 | 4160 | 4160 | 0 |
| 293 | 20250102 | 141600 | 1216900955 | 4160 | 4165 | 4165 | 4160 | 217 |
| 294 | 20250102 | 141500 | 1215997300 | 4165 | 4155 | 4165 | 4155 | 1221 |
| 295 | 20250102 | 141400 | 1210923745 | 4160 | 4160 | 4160 | 4160 | 129 |
| 296 | 20250102 | 141300 | 1210387105 | 4160 | 4160 | 4160 | 4160 | 23 |
| 297 | 20250102 | 141200 | 1210291425 | 4160 | 4165 | 4165 | 4160 | 48 |
| 298 | 20250102 | 141100 | 1210091740 | 4165 | 4165 | 4165 | 4155 | 259 |
| 299 | 20250102 | 141000 | 1209014835 | 4160 | 4165 | 4165 | 4160 | 215 |
| 300 | 20250102 | 140900 | 1208119525 | 4160 | 4160 | 4160 | 4160 | 500 |
| 301 | 20250102 | 140800 | 1206039525 | 4155 | 4155 | 4155 | 4155 | 100 |
| 302 | 20250102 | 140700 | 1205624025 | 4150 | 4150 | 4150 | 4150 | 0 |
| 303 | 20250102 | 140600 | 1205624025 | 4150 | 4150 | 4150 | 4150 | 0 |
| 304 | 20250102 | 140500 | 1205624025 | 4150 | 4160 | 4160 | 4145 | 3362 |
| 305 | 20250102 | 140400 | 1191679590 | 4160 | 4170 | 4170 | 4160 | 2275 |
| 306 | 20250102 | 140300 | 1182206645 | 4170 | 4175 | 4175 | 4170 | 866 |
| 307 | 20250102 | 140200 | 1178593280 | 4175 | 4180 | 4180 | 4175 | 237 |
| 308 | 20250102 | 140100 | 1177603050 | 4180 | 4180 | 4180 | 4180 | 1 |
| 309 | 20250102 | 140000 | 1177598870 | 4180 | 4180 | 4180 | 4180 | 154 |
| 310 | 20250102 | 135900 | 1176955150 | 4180 | 4180 | 4180 | 4175 | 2261 |
| 311 | 20250102 | 135800 | 1167510945 | 4180 | 4180 | 4180 | 4180 | 0 |
| 312 | 20250102 | 135700 | 1167510945 | 4180 | 4180 | 4180 | 4180 | 0 |
| 313 | 20250102 | 135600 | 1167510945 | 4180 | 4180 | 4185 | 4180 | 204 |
| 314 | 20250102 | 135500 | 1166657555 | 4180 | 4180 | 4180 | 4180 | 0 |
| 315 | 20250102 | 135400 | 1166657555 | 4180 | 4180 | 4180 | 4180 | 0 |
| 316 | 20250102 | 135300 | 1166657555 | 4180 | 4180 | 4180 | 4180 | 73 |
| 317 | 20250102 | 135200 | 1166352415 | 4180 | 4180 | 4180 | 4180 | 574 |
| 318 | 20250102 | 135100 | 1163953095 | 4185 | 4185 | 4185 | 4185 | 1 |
| 319 | 20250102 | 135000 | 1163948910 | 4185 | 4185 | 4185 | 4185 | 149 |
| 320 | 20250102 | 134900 | 1163325345 | 4180 | 4175 | 4180 | 4175 | 463 |
| 321 | 20250102 | 134800 | 1161390040 | 4175 | 4185 | 4185 | 4175 | 1358 |
| 322 | 20250102 | 134700 | 1155715945 | 4180 | 4180 | 4180 | 4180 | 53 |
| 323 | 20250102 | 134600 | 1155494405 | 4180 | 4180 | 4180 | 4180 | 29 |
| 324 | 20250102 | 134500 | 1155373185 | 4180 | 4180 | 4180 | 4180 | 250 |
| 325 | 20250102 | 134400 | 1154328185 | 4180 | 4180 | 4180 | 4180 | 1 |
| 326 | 20250102 | 134300 | 1154324005 | 4185 | 4185 | 4185 | 4185 | 234 |
| 327 | 20250102 | 134200 | 1153344715 | 4185 | 4190 | 4190 | 4185 | 183 |
| 328 | 20250102 | 134100 | 1152577970 | 4190 | 4190 | 4190 | 4190 | 300 |
| 329 | 20250102 | 134000 | 1151320970 | 4190 | 4190 | 4190 | 4190 | 50 |
| 330 | 20250102 | 133900 | 1151111470 | 4185 | 4185 | 4185 | 4185 | 23 |
| 331 | 20250102 | 133800 | 1151015215 | 4185 | 4185 | 4185 | 4185 | 188 |
| 332 | 20250102 | 133700 | 1150228435 | 4185 | 4185 | 4185 | 4185 | 100 |
| 333 | 20250102 | 133600 | 1149809935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 334 | 20250102 | 133500 | 1149809935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 335 | 20250102 | 133400 | 1149809935 | 4185 | 4190 | 4190 | 4185 | 306 |
| 336 | 20250102 | 133300 | 1148529270 | 4190 | 4190 | 4190 | 4190 | 3 |
| 337 | 20250102 | 133200 | 1148516700 | 4190 | 4190 | 4190 | 4190 | 1 |
| 338 | 20250102 | 133100 | 1148512510 | 4190 | 4180 | 4190 | 4180 | 11 |
| 339 | 20250102 | 133000 | 1148466520 | 4190 | 4175 | 4190 | 4175 | 101 |
| 340 | 20250102 | 132900 | 1148044830 | 4195 | 4175 | 4195 | 4175 | 359 |
| 341 | 20250102 | 132800 | 1146545985 | 4175 | 4185 | 4185 | 4175 | 2007 |
| 342 | 20250102 | 132700 | 1138159065 | 4195 | 4195 | 4195 | 4195 | 2 |
| 343 | 20250102 | 132600 | 1138150675 | 4185 | 4190 | 4190 | 4185 | 580 |
| 344 | 20250102 | 132500 | 1135723215 | 4185 | 4190 | 4190 | 4185 | 190 |
| 345 | 20250102 | 132400 | 1134927120 | 4185 | 4190 | 4190 | 4185 | 2768 |
| 346 | 20250102 | 132300 | 1123338965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 347 | 20250102 | 132200 | 1123338965 | 4195 | 4195 | 4195 | 4195 | 133 |
| 348 | 20250102 | 132100 | 1122781030 | 4195 | 4195 | 4195 | 4195 | 655 |
| 349 | 20250102 | 132000 | 1120033305 | 4200 | 4200 | 4200 | 4200 | 0 |
| 350 | 20250102 | 131900 | 1120033305 | 4200 | 4200 | 4200 | 4200 | 182 |
| 351 | 20250102 | 131800 | 1119268905 | 4200 | 4200 | 4200 | 4200 | 0 |
| 352 | 20250102 | 131700 | 1119268905 | 4200 | 4200 | 4200 | 4200 | 0 |
| 353 | 20250102 | 131600 | 1119268905 | 4200 | 4205 | 4205 | 4200 | 439 |
| 354 | 20250102 | 131500 | 1117425095 | 4205 | 4205 | 4205 | 4205 | 148 |
| 355 | 20250102 | 131400 | 1116802755 | 4205 | 4210 | 4210 | 4205 | 4 |
| 356 | 20250102 | 131300 | 1116785920 | 4210 | 4210 | 4210 | 4210 | 342 |
| 357 | 20250102 | 131200 | 1115346100 | 4205 | 4210 | 4210 | 4205 | 4 |
| 358 | 20250102 | 131100 | 1115329275 | 4205 | 4205 | 4205 | 4205 | 275 |
| 359 | 20250102 | 131000 | 1114172900 | 4205 | 4200 | 4205 | 4200 | 146 |
| 360 | 20250102 | 130900 | 1113558975 | 4205 | 4200 | 4205 | 4200 | 60 |
| 361 | 20250102 | 130800 | 1113306925 | 4200 | 4200 | 4200 | 4200 | 168 |
| 362 | 20250102 | 130700 | 1112601325 | 4200 | 4190 | 4200 | 4190 | 132 |
| 363 | 20250102 | 130600 | 1112048225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 364 | 20250102 | 130500 | 1112048225 | 4200 | 4195 | 4200 | 4190 | 1097 |
| 365 | 20250102 | 130400 | 1107451035 | 4200 | 4200 | 4200 | 4200 | 24 |
| 366 | 20250102 | 130300 | 1107350235 | 4205 | 4200 | 4205 | 4200 | 151 |
| 367 | 20250102 | 130200 | 1106716030 | 4200 | 4205 | 4205 | 4200 | 233 |
| 368 | 20250102 | 130100 | 1105736515 | 4200 | 4200 | 4200 | 4200 | 1 |
| 369 | 20250102 | 130000 | 1105732315 | 4200 | 4200 | 4200 | 4200 | 102 |
| 370 | 20250102 | 125900 | 1105303915 | 4205 | 4205 | 4205 | 4205 | 1 |
| 371 | 20250102 | 125800 | 1105299710 | 4190 | 4200 | 4205 | 4190 | 1454 |
| 372 | 20250102 | 125700 | 1099205120 | 4200 | 4195 | 4200 | 4195 | 68 |
| 373 | 20250102 | 125600 | 1098919540 | 4200 | 4200 | 4200 | 4200 | 516 |
| 374 | 20250102 | 125500 | 1096752340 | 4210 | 4215 | 4215 | 4205 | 239 |
| 375 | 20250102 | 125400 | 1095746740 | 4220 | 4220 | 4220 | 4220 | 0 |
| 376 | 20250102 | 125300 | 1095746740 | 4220 | 4220 | 4220 | 4220 | 20 |
| 377 | 20250102 | 125200 | 1095662340 | 4225 | 4225 | 4225 | 4225 | 375 |
| 378 | 20250102 | 125100 | 1094077965 | 4225 | 4215 | 4225 | 4215 | 350 |
| 379 | 20250102 | 125000 | 1092600930 | 4215 | 4220 | 4220 | 4215 | 180 |
| 380 | 20250102 | 124900 | 1091842220 | 4215 | 4210 | 4215 | 4200 | 322 |
| 381 | 20250102 | 124800 | 1090486785 | 4205 | 4210 | 4210 | 4205 | 143 |
| 382 | 20250102 | 124700 | 1089884760 | 4215 | 4215 | 4215 | 4215 | 0 |
| 383 | 20250102 | 124600 | 1089884760 | 4215 | 4215 | 4215 | 4215 | 31 |
| 384 | 20250102 | 124500 | 1089754095 | 4200 | 4215 | 4215 | 4200 | 526 |
| 385 | 20250102 | 124400 | 1087539315 | 4215 | 4220 | 4220 | 4215 | 638 |
| 386 | 20250102 | 124300 | 1084849375 | 4220 | 4220 | 4220 | 4220 | 141 |
| 387 | 20250102 | 124200 | 1084254355 | 4225 | 4225 | 4230 | 4225 | 243 |
| 388 | 20250102 | 124100 | 1083227460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 389 | 20250102 | 124000 | 1083227460 | 4220 | 4230 | 4230 | 4220 | 577 |
| 390 | 20250102 | 123900 | 1080790535 | 4235 | 4230 | 4235 | 4230 | 499 |
| 391 | 20250102 | 123800 | 1078678880 | 4235 | 4225 | 4235 | 4225 | 1245 |
| 392 | 20250102 | 123700 | 1073412740 | 4225 | 4215 | 4225 | 4215 | 334 |
| 393 | 20250102 | 123600 | 1072001600 | 4205 | 4205 | 4205 | 4205 | 0 |
| 394 | 20250102 | 123500 | 1072001600 | 4205 | 4205 | 4210 | 4205 | 192 |
| 395 | 20250102 | 123400 | 1071193845 | 4205 | 4205 | 4205 | 4205 | 20 |
| 396 | 20250102 | 123300 | 1071109745 | 4225 | 4215 | 4225 | 4215 | 1665 |
| 397 | 20250102 | 123200 | 1064080130 | 4215 | 4215 | 4215 | 4215 | 165 |
| 398 | 20250102 | 123100 | 1063384655 | 4205 | 4220 | 4220 | 4205 | 1788 |
| 399 | 20250102 | 123000 | 1055848665 | 4220 | 4225 | 4225 | 4220 | 366 |
| 400 | 20250102 | 122900 | 1054303150 | 4220 | 4220 | 4225 | 4220 | 2521 |
| 401 | 20250102 | 122800 | 1043663405 | 4220 | 4225 | 4225 | 4220 | 165 |
| 402 | 20250102 | 122700 | 1042966295 | 4230 | 4230 | 4230 | 4225 | 1203 |
| 403 | 20250102 | 122600 | 1037878485 | 4230 | 4220 | 4230 | 4220 | 6683 |
| 404 | 20250102 | 122500 | 1009630400 | 4215 | 4215 | 4215 | 4210 | 1206 |
| 405 | 20250102 | 122400 | 1004547260 | 4210 | 4210 | 4210 | 4210 | 50 |
| 406 | 20250102 | 122300 | 1004336760 | 4215 | 4190 | 4215 | 4190 | 1097 |
| 407 | 20250102 | 122200 | 999721390 | 4190 | 4190 | 4190 | 4190 | 105 |
| 408 | 20250102 | 122100 | 999281440 | 4190 | 4190 | 4190 | 4190 | 5 |
| 409 | 20250102 | 122000 | 999260490 | 4190 | 4190 | 4190 | 4190 | 1161 |
| 410 | 20250102 | 121900 | 994395900 | 4190 | 4190 | 4190 | 4190 | 274 |
| 411 | 20250102 | 121800 | 993247840 | 4190 | 4185 | 4190 | 4185 | 100 |
| 412 | 20250102 | 121700 | 992828960 | 4185 | 4185 | 4185 | 4185 | 132 |
| 413 | 20250102 | 121600 | 992276540 | 4190 | 4190 | 4190 | 4190 | 1048 |
| 414 | 20250102 | 121500 | 987885420 | 4190 | 4190 | 4190 | 4190 | 417 |
| 415 | 20250102 | 121400 | 986138190 | 4200 | 4190 | 4200 | 4190 | 19 |
| 416 | 20250102 | 121300 | 986058490 | 4200 | 4200 | 4200 | 4200 | 417 |
| 417 | 20250102 | 121200 | 984307090 | 4200 | 4200 | 4200 | 4185 | 1190 |
| 418 | 20250102 | 121100 | 979318785 | 4200 | 4200 | 4200 | 4200 | 10 |
| 419 | 20250102 | 121000 | 979276785 | 4205 | 4200 | 4205 | 4200 | 207 |
| 420 | 20250102 | 120900 | 978406455 | 4200 | 4205 | 4205 | 4200 | 122 |
| 421 | 20250102 | 120800 | 977894045 | 4205 | 4205 | 4205 | 4205 | 113 |
| 422 | 20250102 | 120700 | 977418880 | 4205 | 4195 | 4205 | 4195 | 395 |
| 423 | 20250102 | 120600 | 975759550 | 4195 | 4195 | 4195 | 4195 | 50 |
| 424 | 20250102 | 120500 | 975549800 | 4200 | 4200 | 4200 | 4200 | 5 |
| 425 | 20250102 | 120400 | 975528800 | 4200 | 4195 | 4200 | 4195 | 335 |
| 426 | 20250102 | 120300 | 974122675 | 4195 | 4195 | 4195 | 4195 | 6 |
| 427 | 20250102 | 120200 | 974097505 | 4195 | 4195 | 4205 | 4190 | 231 |
| 428 | 20250102 | 120100 | 973128050 | 4185 | 4195 | 4195 | 4185 | 219 |
| 429 | 20250102 | 120000 | 972209655 | 4205 | 4215 | 4215 | 4205 | 538 |
| 430 | 20250102 | 115900 | 969945165 | 4215 | 4195 | 4220 | 4195 | 30980 |
| 431 | 20250102 | 115800 | 839751685 | 4195 | 4195 | 4195 | 4195 | 525 |
| 432 | 20250102 | 115700 | 837549310 | 4200 | 4190 | 4200 | 4190 | 3030 |
| 433 | 20250102 | 115600 | 824833050 | 4185 | 4185 | 4190 | 4185 | 145 |
| 434 | 20250102 | 115500 | 824226220 | 4185 | 4195 | 4195 | 4185 | 131 |
| 435 | 20250102 | 115400 | 823677975 | 4195 | 4190 | 4195 | 4190 | 1143 |
| 436 | 20250102 | 115300 | 818883155 | 4195 | 4195 | 4195 | 4195 | 50 |
| 437 | 20250102 | 115200 | 818673405 | 4200 | 4190 | 4200 | 4190 | 2011 |
| 438 | 20250102 | 115100 | 810228440 | 4200 | 4195 | 4200 | 4195 | 3544 |
| 439 | 20250102 | 115000 | 795346665 | 4195 | 4190 | 4195 | 4190 | 2020 |
| 440 | 20250102 | 114900 | 786873390 | 4190 | 4180 | 4190 | 4180 | 92 |
| 441 | 20250102 | 114800 | 786488820 | 4180 | 4180 | 4190 | 4180 | 3436 |
| 442 | 20250102 | 114700 | 772103735 | 4180 | 4155 | 4180 | 4155 | 1799 |
| 443 | 20250102 | 114600 | 764586465 | 4180 | 4165 | 4180 | 4165 | 93 |
| 444 | 20250102 | 114500 | 764198475 | 4175 | 4175 | 4180 | 4165 | 211 |
| 445 | 20250102 | 114400 | 763318525 | 4175 | 4175 | 4175 | 4175 | 39 |
| 446 | 20250102 | 114300 | 763155700 | 4170 | 4175 | 4175 | 4170 | 1415 |
| 447 | 20250102 | 114200 | 757251080 | 4175 | 4175 | 4175 | 4175 | 1302 |
| 448 | 20250102 | 114100 | 751815230 | 4180 | 4170 | 4180 | 4170 | 1620 |
| 449 | 20250102 | 114000 | 745051510 | 4170 | 4175 | 4175 | 4170 | 220 |
| 450 | 20250102 | 113900 | 744133390 | 4170 | 4170 | 4170 | 4170 | 0 |
| 451 | 20250102 | 113800 | 744133390 | 4170 | 4180 | 4180 | 4170 | 13 |
| 452 | 20250102 | 113700 | 744079150 | 4170 | 4175 | 4175 | 4170 | 960 |
| 453 | 20250102 | 113600 | 740073150 | 4175 | 4180 | 4180 | 4175 | 70 |
| 454 | 20250102 | 113500 | 739780650 | 4180 | 4180 | 4180 | 4180 | 517 |
| 455 | 20250102 | 113400 | 737619590 | 4180 | 4180 | 4180 | 4180 | 200 |
| 456 | 20250102 | 113300 | 736783590 | 4180 | 4180 | 4180 | 4180 | 0 |
| 457 | 20250102 | 113200 | 736783590 | 4180 | 4180 | 4180 | 4180 | 1 |
| 458 | 20250102 | 113100 | 736779410 | 4150 | 4160 | 4185 | 4150 | 13068 |
| 459 | 20250102 | 113000 | 682162570 | 4150 | 4150 | 4150 | 4150 | 0 |
| 460 | 20250102 | 112900 | 682162570 | 4150 | 4150 | 4150 | 4150 | 50 |
| 461 | 20250102 | 112800 | 681955070 | 4165 | 4165 | 4165 | 4165 | 0 |
| 462 | 20250102 | 112700 | 681955070 | 4165 | 4150 | 4165 | 4150 | 101 |
| 463 | 20250102 | 112600 | 681535905 | 4150 | 4150 | 4150 | 4150 | 5000 |
| 464 | 20250102 | 112500 | 660785905 | 4165 | 4165 | 4165 | 4165 | 381 |
| 465 | 20250102 | 112400 | 659199040 | 4165 | 4155 | 4165 | 4155 | 529 |
| 466 | 20250102 | 112300 | 656996295 | 4165 | 4155 | 4165 | 4155 | 98 |
| 467 | 20250102 | 112200 | 656589095 | 4140 | 4140 | 4140 | 4140 | 326 |
| 468 | 20250102 | 112100 | 655239455 | 4135 | 4135 | 4135 | 4135 | 0 |
| 469 | 20250102 | 112000 | 655239455 | 4135 | 4135 | 4135 | 4135 | 1 |
| 470 | 20250102 | 111900 | 655235320 | 4135 | 4145 | 4145 | 4135 | 250 |
| 471 | 20250102 | 111800 | 654199300 | 4140 | 4140 | 4140 | 4140 | 177 |
| 472 | 20250102 | 111700 | 653466520 | 4145 | 4145 | 4145 | 4145 | 1167 |
| 473 | 20250102 | 111600 | 648629305 | 4145 | 4160 | 4160 | 4145 | 1206 |
| 474 | 20250102 | 111500 | 643627655 | 4170 | 4170 | 4170 | 4170 | 0 |
| 475 | 20250102 | 111400 | 643627655 | 4170 | 4170 | 4170 | 4170 | 1 |
| 476 | 20250102 | 111300 | 643623485 | 4170 | 4180 | 4180 | 4170 | 1907 |
| 477 | 20250102 | 111200 | 635660730 | 4180 | 4180 | 4185 | 4180 | 126 |
| 478 | 20250102 | 111100 | 635134045 | 4185 | 4180 | 4185 | 4180 | 527 |
| 479 | 20250102 | 111000 | 632929215 | 4180 | 4180 | 4185 | 4180 | 735 |
| 480 | 20250102 | 110900 | 629856260 | 4185 | 4180 | 4185 | 4180 | 1714 |
| 481 | 20250102 | 110800 | 622691730 | 4180 | 4150 | 4180 | 4140 | 8444 |
| 482 | 20250102 | 110700 | 587459115 | 4135 | 4140 | 4140 | 4135 | 100 |
| 483 | 20250102 | 110600 | 587045545 | 4140 | 4170 | 4170 | 4140 | 3469 |
| 484 | 20250102 | 110500 | 572584945 | 4135 | 4145 | 4170 | 4135 | 16717 |
| 485 | 20250102 | 110400 | 503112890 | 4130 | 4125 | 4150 | 4125 | 5127 |
| 486 | 20250102 | 110300 | 481875125 | 4130 | 4125 | 4130 | 4120 | 743 |
| 487 | 20250102 | 110200 | 478810465 | 4130 | 4130 | 4130 | 4125 | 513 |
| 488 | 20250102 | 110100 | 476693665 | 4130 | 4125 | 4130 | 4125 | 181 |
| 489 | 20250102 | 110000 | 475946185 | 4130 | 4135 | 4135 | 4130 | 34 |
| 490 | 20250102 | 105900 | 475805660 | 4135 | 4130 | 4135 | 4130 | 500 |
| 491 | 20250102 | 105800 | 473739285 | 4125 | 4125 | 4125 | 4125 | 478 |
| 492 | 20250102 | 105700 | 471767535 | 4125 | 4125 | 4125 | 4125 | 84 |
| 493 | 20250102 | 105600 | 471421035 | 4130 | 4130 | 4130 | 4130 | 281 |
| 494 | 20250102 | 105500 | 470260505 | 4130 | 4130 | 4130 | 4130 | 60 |
| 495 | 20250102 | 105400 | 470012705 | 4130 | 4110 | 4130 | 4110 | 2500 |
| 496 | 20250102 | 105300 | 459706660 | 4105 | 4105 | 4105 | 4105 | 0 |
| 497 | 20250102 | 105200 | 459706660 | 4105 | 4105 | 4105 | 4105 | 220 |
| 498 | 20250102 | 105100 | 458803560 | 4105 | 4105 | 4105 | 4105 | 2 |
| 499 | 20250102 | 105000 | 458795350 | 4085 | 4080 | 4085 | 4080 | 53 |
| 500 | 20250102 | 104900 | 458579095 | 4080 | 4100 | 4110 | 4080 | 1376 |
| 501 | 20250102 | 104800 | 452948895 | 4100 | 4100 | 4100 | 4090 | 1389 |
| 502 | 20250102 | 104700 | 447255010 | 4105 | 4105 | 4110 | 4105 | 643 |
| 503 | 20250102 | 104600 | 444614830 | 4115 | 4115 | 4115 | 4110 | 469 |
| 504 | 20250102 | 104500 | 442686200 | 4115 | 4110 | 4115 | 4110 | 278 |
| 505 | 20250102 | 104400 | 441542840 | 4110 | 4110 | 4110 | 4110 | 110 |
| 506 | 20250102 | 104300 | 441090740 | 4110 | 4110 | 4110 | 4110 | 321 |
| 507 | 20250102 | 104200 | 439771430 | 4110 | 4120 | 4120 | 4110 | 1098 |
| 508 | 20250102 | 104100 | 435254580 | 4115 | 4120 | 4120 | 4115 | 1142 |
| 509 | 20250102 | 104000 | 430553400 | 4115 | 4120 | 4120 | 4115 | 1237 |
| 510 | 20250102 | 103900 | 425457010 | 4120 | 4130 | 4135 | 4120 | 4803 |
| 511 | 20250102 | 103800 | 405638105 | 4130 | 4120 | 4130 | 4120 | 246 |
| 512 | 20250102 | 103700 | 404622505 | 4120 | 4115 | 4130 | 4115 | 5876 |
| 513 | 20250102 | 103600 | 380371925 | 4115 | 4105 | 4120 | 4105 | 2323 |
| 514 | 20250102 | 103500 | 370812485 | 4100 | 4095 | 4100 | 4095 | 2664 |
| 515 | 20250102 | 103400 | 359892525 | 4095 | 4085 | 4095 | 4085 | 90 |
| 516 | 20250102 | 103300 | 359524835 | 4085 | 4085 | 4090 | 4080 | 646 |
| 517 | 20250102 | 103200 | 356884475 | 4080 | 4080 | 4080 | 4080 | 22 |
| 518 | 20250102 | 103100 | 356794715 | 4080 | 4075 | 4080 | 4070 | 106 |
| 519 | 20250102 | 103000 | 356362415 | 4080 | 4080 | 4080 | 4080 | 162 |
| 520 | 20250102 | 102900 | 355701455 | 4075 | 4075 | 4075 | 4075 | 35 |
| 521 | 20250102 | 102800 | 355558830 | 4085 | 4085 | 4085 | 4085 | 0 |
| 522 | 20250102 | 102700 | 355558830 | 4085 | 4085 | 4085 | 4080 | 3053 |
| 523 | 20250102 | 102600 | 343100825 | 4085 | 4085 | 4095 | 4085 | 5644 |
| 524 | 20250102 | 102500 | 320043120 | 4090 | 4100 | 4100 | 4090 | 16 |
| 525 | 20250102 | 102400 | 319977600 | 4100 | 4105 | 4115 | 4095 | 2581 |
| 526 | 20250102 | 102300 | 309379085 | 4105 | 4110 | 4115 | 4105 | 692 |
| 527 | 20250102 | 102200 | 306535915 | 4125 | 4125 | 4130 | 4100 | 3251 |
| 528 | 20250102 | 102100 | 293125770 | 4125 | 4100 | 4130 | 4100 | 2146 |
| 529 | 20250102 | 102000 | 284272925 | 4120 | 4080 | 4130 | 4080 | 10397 |
| 530 | 20250102 | 101900 | 241709685 | 4075 | 4070 | 4080 | 4070 | 183 |
| 531 | 20250102 | 101800 | 240964645 | 4085 | 4060 | 4085 | 4055 | 965 |
| 532 | 20250102 | 101700 | 237036115 | 4060 | 4075 | 4085 | 4060 | 2081 |
| 533 | 20250102 | 101600 | 228562775 | 4080 | 4080 | 4080 | 4070 | 421 |
| 534 | 20250102 | 101500 | 226846815 | 4090 | 4075 | 4090 | 4075 | 1454 |
| 535 | 20250102 | 101400 | 220910490 | 4080 | 4060 | 4090 | 4060 | 7100 |
| 536 | 20250102 | 101300 | 191938190 | 4060 | 4060 | 4085 | 4060 | 6112 |
| 537 | 20250102 | 101200 | 167031470 | 4060 | 4015 | 4060 | 4010 | 6683 |
| 538 | 20250102 | 101100 | 140003135 | 4010 | 4050 | 4050 | 4005 | 3627 |
| 539 | 20250102 | 101000 | 125321740 | 4045 | 4020 | 4045 | 4020 | 4555 |
| 540 | 20250102 | 100900 | 106968700 | 4015 | 4005 | 4015 | 4000 | 8613 |
| 541 | 20250102 | 100800 | 72405030 | 4010 | 3980 | 4010 | 3980 | 7062 |
| 542 | 20250102 | 100700 | 44214305 | 3980 | 3980 | 3980 | 3980 | 200 |
| 543 | 20250102 | 100600 | 43418305 | 3975 | 3975 | 3975 | 3960 | 1755 |
| 544 | 20250102 | 100500 | 36456070 | 3975 | 3975 | 3980 | 3970 | 3562 |
| 545 | 20250102 | 100400 | 22292460 | 3975 | 3975 | 3980 | 3975 | 572 |
| 546 | 20250102 | 100300 | 20018755 | 3975 | 3940 | 3975 | 3940 | 2304 |
| 547 | 20250102 | 100200 | 10885280 | 3940 | 3910 | 3940 | 3910 | 1047 |
| 548 | 20250102 | 100100 | 6764070 | 3910 | 3910 | 3910 | 3910 | 0 |
| 549 | 20250102 | 100000 | 6764070 | 3910 | 3910 | 3910 | 3900 | 1730 |