30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 3 | 20250109 | 190400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20250109 | 190300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20250109 | 190200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20250109 | 190100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20250109 | 190000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20250109 | 185900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20250109 | 185800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20250109 | 185700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20250109 | 185600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20250109 | 185500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20250109 | 185400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20250109 | 185300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20250109 | 185200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20250109 | 185100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20250109 | 185000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20250109 | 184900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20250109 | 184800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20250109 | 184700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20250109 | 184600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20250109 | 184500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20250109 | 184400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20250109 | 184300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20250109 | 184200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20250109 | 184100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20250109 | 184000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20250109 | 183900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20250109 | 183800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20250109 | 183700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20250109 | 183600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20250109 | 183500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 33 | 20250109 | 183400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20250109 | 183300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20250109 | 183200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20250109 | 183100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20250109 | 183000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20250109 | 182900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20250109 | 182800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20250109 | 182700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20250109 | 182600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20250109 | 182500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20250109 | 182400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20250109 | 182300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20250109 | 182200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20250109 | 182100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20250109 | 182000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20250109 | 181900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20250109 | 181800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20250109 | 181700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20250109 | 181600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20250109 | 181500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20250109 | 181400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20250109 | 181300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20250109 | 181200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20250109 | 181100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20250109 | 181000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20250109 | 180900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20250109 | 180800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20250109 | 180700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20250109 | 180600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20250109 | 180500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 63 | 20250109 | 180400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20250109 | 180300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20250109 | 180200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20250109 | 180100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20250109 | 180000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20250109 | 175900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20250109 | 175800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20250109 | 175700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20250109 | 175600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20250109 | 175500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20250109 | 175400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20250109 | 175300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20250109 | 175200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20250109 | 175100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20250109 | 175000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20250109 | 174900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20250109 | 174800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20250109 | 174700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20250109 | 174600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20250109 | 174500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20250109 | 174400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20250109 | 174300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20250109 | 174200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20250109 | 174100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20250109 | 174000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20250109 | 173900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20250109 | 173800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20250109 | 173700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20250109 | 173600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20250109 | 173500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 93 | 20250109 | 173400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20250109 | 173300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20250109 | 173200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20250109 | 173100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20250109 | 173000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20250109 | 172900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20250109 | 172800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20250109 | 172700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20250109 | 172600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20250109 | 172500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20250109 | 172400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20250109 | 172300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20250109 | 172200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20250109 | 172100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20250109 | 172000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20250109 | 171900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20250109 | 171800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20250109 | 171700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20250109 | 171600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20250109 | 171500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20250109 | 171400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20250109 | 171300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20250109 | 171200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20250109 | 171100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20250109 | 171000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20250109 | 170900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20250109 | 170800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20250109 | 170700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20250109 | 170600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20250109 | 170500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 123 | 20250109 | 170400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20250109 | 170300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20250109 | 170200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20250109 | 170100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20250109 | 170000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20250109 | 165900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20250109 | 165800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20250109 | 165700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20250109 | 165600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20250109 | 165500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20250109 | 165400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20250109 | 165300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20250109 | 165200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20250109 | 165100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20250109 | 165000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20250109 | 164900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20250109 | 164800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20250109 | 164700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20250109 | 164600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20250109 | 164500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20250109 | 164400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20250109 | 164300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20250109 | 164200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20250109 | 164100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20250109 | 164000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20250109 | 163900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20250109 | 163800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20250109 | 163700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20250109 | 163600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20250109 | 163500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 153 | 20250109 | 163400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20250109 | 163300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20250109 | 163200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20250109 | 163100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20250109 | 163000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20250109 | 162900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20250109 | 162800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20250109 | 162700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20250109 | 162600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20250109 | 162500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20250109 | 162400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20250109 | 162300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20250109 | 162200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20250109 | 162100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20250109 | 162000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20250109 | 161900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20250109 | 161800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20250109 | 161700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20250109 | 161600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20250109 | 161500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20250109 | 161400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20250109 | 161300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20250109 | 161200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20250109 | 161100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20250109 | 161000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20250109 | 160900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20250109 | 160800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20250109 | 160700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20250109 | 160600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20250109 | 160500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 183 | 20250109 | 160400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20250109 | 160300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20250109 | 160200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20250109 | 160100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20250109 | 160000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20250109 | 155900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20250109 | 155800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20250109 | 155700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20250109 | 155600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20250109 | 155500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20250109 | 155400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20250109 | 155300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20250109 | 155200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20250109 | 155100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20250109 | 155000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20250109 | 154900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20250109 | 154800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20250109 | 154700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20250109 | 154600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20250109 | 154500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20250109 | 154400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20250109 | 154300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20250109 | 154200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20250109 | 154100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20250109 | 154000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20250109 | 153900 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20250109 | 153800 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20250109 | 153700 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20250109 | 153600 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20250109 | 153500 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 213 | 20250109 | 153400 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20250109 | 153300 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20250109 | 153200 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20250109 | 153100 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20250109 | 153000 | 3724096860 | 2215 | 2215 | 2215 | 2215 | 20070 |
| 218 | 20250109 | 152900 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20250109 | 152800 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20250109 | 152700 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20250109 | 152600 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 222 | 20250109 | 152500 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20250109 | 152400 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 224 | 20250109 | 152300 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 225 | 20250109 | 152200 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20250109 | 152100 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 227 | 20250109 | 152000 | 3679641810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 228 | 20250109 | 151900 | 3679641810 | 2215 | 2235 | 2235 | 2215 | 16702 |
| 229 | 20250109 | 151800 | 3642461315 | 2230 | 2230 | 2235 | 2230 | 6186 |
| 230 | 20250109 | 151700 | 3628645690 | 2235 | 2225 | 2235 | 2225 | 8028 |
| 231 | 20250109 | 151600 | 3610769000 | 2225 | 2230 | 2230 | 2225 | 42 |
| 232 | 20250109 | 151500 | 3610675445 | 2230 | 2225 | 2230 | 2220 | 13509 |
| 233 | 20250109 | 151400 | 3580629925 | 2225 | 2225 | 2225 | 2225 | 4308 |
| 234 | 20250109 | 151300 | 3571044625 | 2225 | 2225 | 2225 | 2220 | 4918 |
| 235 | 20250109 | 151200 | 3560106125 | 2225 | 2225 | 2230 | 2225 | 5465 |
| 236 | 20250109 | 151100 | 3547946020 | 2225 | 2225 | 2225 | 2225 | 490 |
| 237 | 20250109 | 151000 | 3546855770 | 2225 | 2230 | 2230 | 2225 | 10276 |
| 238 | 20250109 | 150900 | 3523955800 | 2230 | 2230 | 2230 | 2225 | 3662 |
| 239 | 20250109 | 150800 | 3515800225 | 2230 | 2230 | 2230 | 2225 | 2998 |
| 240 | 20250109 | 150700 | 3509122510 | 2230 | 2230 | 2230 | 2230 | 1700 |
| 241 | 20250109 | 150600 | 3505331510 | 2235 | 2230 | 2235 | 2225 | 2398 |
| 242 | 20250109 | 150500 | 3499983090 | 2225 | 2230 | 2230 | 2225 | 1419 |
| 243 | 20250109 | 150400 | 3496820720 | 2230 | 2230 | 2230 | 2230 | 280 |
| 244 | 20250109 | 150300 | 3496196320 | 2225 | 2235 | 2235 | 2225 | 3804 |
| 245 | 20250109 | 150200 | 3487709715 | 2230 | 2230 | 2230 | 2230 | 901 |
| 246 | 20250109 | 150100 | 3485700485 | 2230 | 2235 | 2235 | 2230 | 1970 |
| 247 | 20250109 | 150000 | 3481299060 | 2235 | 2235 | 2235 | 2235 | 1094 |
| 248 | 20250109 | 145900 | 3478853970 | 2235 | 2235 | 2235 | 2230 | 3355 |
| 249 | 20250109 | 145800 | 3471370600 | 2230 | 2230 | 2230 | 2230 | 2077 |
| 250 | 20250109 | 145700 | 3466738890 | 2230 | 2230 | 2230 | 2225 | 3671 |
| 251 | 20250109 | 145600 | 3458555065 | 2230 | 2225 | 2230 | 2225 | 6709 |
| 252 | 20250109 | 145500 | 3443599945 | 2225 | 2230 | 2230 | 2225 | 2954 |
| 253 | 20250109 | 145400 | 3437014030 | 2230 | 2225 | 2230 | 2225 | 144 |
| 254 | 20250109 | 145300 | 3436693120 | 2225 | 2225 | 2225 | 2225 | 2976 |
| 255 | 20250109 | 145200 | 3430071520 | 2230 | 2230 | 2230 | 2230 | 551 |
| 256 | 20250109 | 145100 | 3428842790 | 2225 | 2230 | 2230 | 2225 | 3910 |
| 257 | 20250109 | 145000 | 3420142290 | 2225 | 2225 | 2225 | 2225 | 709 |
| 258 | 20250109 | 144900 | 3418564765 | 2220 | 2225 | 2225 | 2220 | 449 |
| 259 | 20250109 | 144800 | 3417567935 | 2225 | 2225 | 2225 | 2225 | 110 |
| 260 | 20250109 | 144700 | 3417323185 | 2225 | 2225 | 2225 | 2225 | 1186 |
| 261 | 20250109 | 144600 | 3414684335 | 2225 | 2225 | 2225 | 2225 | 72 |
| 262 | 20250109 | 144500 | 3414524135 | 2225 | 2220 | 2225 | 2220 | 47 |
| 263 | 20250109 | 144400 | 3414419760 | 2220 | 2215 | 2220 | 2215 | 7304 |
| 264 | 20250109 | 144300 | 3398239100 | 2215 | 2225 | 2225 | 2215 | 53 |
| 265 | 20250109 | 144200 | 3398121675 | 2230 | 2230 | 2230 | 2220 | 1712 |
| 266 | 20250109 | 144100 | 3394315495 | 2230 | 2220 | 2230 | 2215 | 3363 |
| 267 | 20250109 | 144000 | 3386864385 | 2220 | 2225 | 2225 | 2220 | 629 |
| 268 | 20250109 | 143900 | 3385467870 | 2215 | 2225 | 2225 | 2215 | 6953 |
| 269 | 20250109 | 143800 | 3370051685 | 2220 | 2225 | 2225 | 2215 | 11810 |
| 270 | 20250109 | 143700 | 3343852300 | 2225 | 2230 | 2230 | 2225 | 108 |
| 271 | 20250109 | 143600 | 3343611975 | 2230 | 2230 | 2230 | 2230 | 22 |
| 272 | 20250109 | 143500 | 3343562915 | 2225 | 2225 | 2225 | 2225 | 1657 |
| 273 | 20250109 | 143400 | 3339876090 | 2225 | 2225 | 2230 | 2220 | 2617 |
| 274 | 20250109 | 143300 | 3334057980 | 2225 | 2225 | 2225 | 2225 | 1644 |
| 275 | 20250109 | 143200 | 3330400080 | 2225 | 2225 | 2225 | 2220 | 1462 |
| 276 | 20250109 | 143100 | 3327153110 | 2220 | 2225 | 2225 | 2220 | 3872 |
| 277 | 20250109 | 143000 | 3318538930 | 2230 | 2235 | 2235 | 2230 | 8875 |
| 278 | 20250109 | 142900 | 3298746640 | 2235 | 2235 | 2235 | 2235 | 349 |
| 279 | 20250109 | 142800 | 3297966625 | 2235 | 2235 | 2235 | 2235 | 3517 |
| 280 | 20250109 | 142700 | 3290106130 | 2240 | 2240 | 2240 | 2235 | 1867 |
| 281 | 20250109 | 142600 | 3285930300 | 2240 | 2240 | 2240 | 2240 | 1155 |
| 282 | 20250109 | 142500 | 3283343100 | 2230 | 2230 | 2230 | 2230 | 0 |
| 283 | 20250109 | 142400 | 3283343100 | 2230 | 2230 | 2235 | 2230 | 2092 |
| 284 | 20250109 | 142300 | 3278670795 | 2230 | 2230 | 2235 | 2230 | 1164 |
| 285 | 20250109 | 142200 | 3276075025 | 2230 | 2235 | 2235 | 2230 | 2035 |
| 286 | 20250109 | 142100 | 3271526805 | 2230 | 2235 | 2235 | 2230 | 9286 |
| 287 | 20250109 | 142000 | 3250818805 | 2235 | 2240 | 2240 | 2230 | 5296 |
| 288 | 20250109 | 141900 | 3238990315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 289 | 20250109 | 141800 | 3238990315 | 2230 | 2235 | 2235 | 2230 | 4564 |
| 290 | 20250109 | 141700 | 3228792420 | 2235 | 2235 | 2240 | 2230 | 5654 |
| 291 | 20250109 | 141600 | 3216155745 | 2230 | 2230 | 2235 | 2230 | 6438 |
| 292 | 20250109 | 141500 | 3201798095 | 2230 | 2230 | 2230 | 2230 | 3905 |
| 293 | 20250109 | 141400 | 3193089945 | 2230 | 2235 | 2235 | 2230 | 1326 |
| 294 | 20250109 | 141300 | 3190126855 | 2235 | 2235 | 2235 | 2235 | 435 |
| 295 | 20250109 | 141200 | 3189154630 | 2240 | 2240 | 2240 | 2240 | 3 |
| 296 | 20250109 | 141100 | 3189147910 | 2240 | 2245 | 2245 | 2240 | 51 |
| 297 | 20250109 | 141000 | 3189033420 | 2235 | 2240 | 2240 | 2235 | 130 |
| 298 | 20250109 | 140900 | 3188742820 | 2240 | 2235 | 2240 | 2235 | 7898 |
| 299 | 20250109 | 140800 | 3171062030 | 2235 | 2240 | 2240 | 2235 | 7545 |
| 300 | 20250109 | 140700 | 3154165540 | 2245 | 2240 | 2245 | 2240 | 578 |
| 301 | 20250109 | 140600 | 3152870815 | 2240 | 2240 | 2240 | 2240 | 1208 |
| 302 | 20250109 | 140500 | 3150164895 | 2240 | 2235 | 2240 | 2235 | 718 |
| 303 | 20250109 | 140400 | 3148556585 | 2240 | 2240 | 2240 | 2240 | 10 |
| 304 | 20250109 | 140300 | 3148534185 | 2240 | 2245 | 2245 | 2240 | 14758 |
| 305 | 20250109 | 140200 | 3115473715 | 2240 | 2240 | 2245 | 2240 | 3016 |
| 306 | 20250109 | 140100 | 3108712875 | 2240 | 2245 | 2245 | 2240 | 2089 |
| 307 | 20250109 | 140000 | 3104023120 | 2245 | 2245 | 2250 | 2245 | 16 |
| 308 | 20250109 | 135900 | 3103987195 | 2245 | 2245 | 2250 | 2245 | 1864 |
| 309 | 20250109 | 135800 | 3099802510 | 2245 | 2245 | 2250 | 2245 | 452 |
| 310 | 20250109 | 135700 | 3098787320 | 2245 | 2245 | 2245 | 2245 | 500 |
| 311 | 20250109 | 135600 | 3097664820 | 2245 | 2250 | 2250 | 2245 | 1358 |
| 312 | 20250109 | 135500 | 3094609330 | 2245 | 2245 | 2245 | 2245 | 509 |
| 313 | 20250109 | 135400 | 3093466625 | 2250 | 2250 | 2250 | 2235 | 1065 |
| 314 | 20250109 | 135300 | 3091072525 | 2250 | 2240 | 2250 | 2240 | 10327 |
| 315 | 20250109 | 135200 | 3067837400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 316 | 20250109 | 135100 | 3067837400 | 2250 | 2235 | 2255 | 2235 | 16196 |
| 317 | 20250109 | 135000 | 3031383950 | 2250 | 2250 | 2250 | 2245 | 236 |
| 318 | 20250109 | 134900 | 3030853000 | 2250 | 2255 | 2255 | 2250 | 16150 |
| 319 | 20250109 | 134800 | 2994439800 | 2250 | 2250 | 2255 | 2245 | 12761 |
| 320 | 20250109 | 134700 | 2965747605 | 2255 | 2245 | 2255 | 2245 | 19617 |
| 321 | 20250109 | 134600 | 2921618760 | 2245 | 2245 | 2245 | 2245 | 1134 |
| 322 | 20250109 | 134500 | 2919072930 | 2235 | 2245 | 2250 | 2235 | 11095 |
| 323 | 20250109 | 134400 | 2894129405 | 2235 | 2230 | 2240 | 2230 | 7921 |
| 324 | 20250109 | 134300 | 2876421285 | 2230 | 2235 | 2235 | 2230 | 672 |
| 325 | 20250109 | 134200 | 2874921710 | 2235 | 2235 | 2235 | 2235 | 109 |
| 326 | 20250109 | 134100 | 2874678095 | 2240 | 2240 | 2240 | 2240 | 1 |
| 327 | 20250109 | 134000 | 2874675855 | 2240 | 2235 | 2240 | 2230 | 593 |
| 328 | 20250109 | 133900 | 2873349255 | 2240 | 2235 | 2240 | 2235 | 2193 |
| 329 | 20250109 | 133800 | 2868446935 | 2235 | 2230 | 2235 | 2230 | 1974 |
| 330 | 20250109 | 133700 | 2864038590 | 2230 | 2230 | 2230 | 2230 | 286 |
| 331 | 20250109 | 133600 | 2863400810 | 2230 | 2225 | 2230 | 2225 | 96 |
| 332 | 20250109 | 133500 | 2863186860 | 2230 | 2230 | 2230 | 2230 | 400 |
| 333 | 20250109 | 133400 | 2862294860 | 2220 | 2225 | 2230 | 2220 | 2476 |
| 334 | 20250109 | 133300 | 2856788625 | 2220 | 2230 | 2230 | 2220 | 1263 |
| 335 | 20250109 | 133200 | 2853972185 | 2230 | 2230 | 2230 | 2230 | 0 |
| 336 | 20250109 | 133100 | 2853972185 | 2230 | 2230 | 2230 | 2230 | 2601 |
| 337 | 20250109 | 133000 | 2848171955 | 2230 | 2220 | 2230 | 2220 | 1158 |
| 338 | 20250109 | 132900 | 2845600955 | 2220 | 2220 | 2220 | 2220 | 300 |
| 339 | 20250109 | 132800 | 2844934955 | 2220 | 2220 | 2225 | 2220 | 1319 |
| 340 | 20250109 | 132700 | 2842005775 | 2220 | 2220 | 2225 | 2220 | 300 |
| 341 | 20250109 | 132600 | 2841339275 | 2225 | 2235 | 2235 | 2225 | 888 |
| 342 | 20250109 | 132500 | 2839362975 | 2225 | 2225 | 2225 | 2225 | 2036 |
| 343 | 20250109 | 132400 | 2834832875 | 2225 | 2235 | 2235 | 2225 | 439 |
| 344 | 20250109 | 132300 | 2833853870 | 2235 | 2235 | 2235 | 2235 | 8 |
| 345 | 20250109 | 132200 | 2833835990 | 2235 | 2230 | 2235 | 2230 | 52 |
| 346 | 20250109 | 132100 | 2833720025 | 2225 | 2225 | 2225 | 2225 | 1014 |
| 347 | 20250109 | 132000 | 2831463875 | 2220 | 2220 | 2225 | 2220 | 1965 |
| 348 | 20250109 | 131900 | 2827099410 | 2220 | 2215 | 2225 | 2215 | 1200 |
| 349 | 20250109 | 131800 | 2824436910 | 2220 | 2220 | 2220 | 2215 | 14318 |
| 350 | 20250109 | 131700 | 2792657475 | 2220 | 2225 | 2225 | 2220 | 8375 |
| 351 | 20250109 | 131600 | 2774056880 | 2225 | 2225 | 2225 | 2225 | 1016 |
| 352 | 20250109 | 131500 | 2771796280 | 2225 | 2225 | 2225 | 2225 | 1747 |
| 353 | 20250109 | 131400 | 2767909205 | 2235 | 2230 | 2235 | 2225 | 1050 |
| 354 | 20250109 | 131300 | 2765571945 | 2235 | 2235 | 2235 | 2235 | 454 |
| 355 | 20250109 | 131200 | 2764557255 | 2235 | 2235 | 2240 | 2235 | 115 |
| 356 | 20250109 | 131100 | 2764300210 | 2240 | 2235 | 2240 | 2235 | 84 |
| 357 | 20250109 | 131000 | 2764112225 | 2230 | 2230 | 2230 | 2225 | 150 |
| 358 | 20250109 | 130900 | 2763777800 | 2230 | 2230 | 2230 | 2230 | 364 |
| 359 | 20250109 | 130800 | 2762966080 | 2230 | 2230 | 2230 | 2230 | 3245 |
| 360 | 20250109 | 130700 | 2755729730 | 2230 | 2235 | 2235 | 2230 | 6045 |
| 361 | 20250109 | 130600 | 2742247030 | 2240 | 2240 | 2240 | 2240 | 0 |
| 362 | 20250109 | 130500 | 2742247030 | 2240 | 2240 | 2240 | 2240 | 1100 |
| 363 | 20250109 | 130400 | 2739783030 | 2240 | 2230 | 2240 | 2230 | 211 |
| 364 | 20250109 | 130300 | 2739312290 | 2230 | 2240 | 2240 | 2230 | 690 |
| 365 | 20250109 | 130200 | 2737771130 | 2240 | 2240 | 2240 | 2240 | 11 |
| 366 | 20250109 | 130100 | 2737746490 | 2245 | 2240 | 2245 | 2235 | 13881 |
| 367 | 20250109 | 130000 | 2706705065 | 2240 | 2235 | 2240 | 2235 | 400 |
| 368 | 20250109 | 125900 | 2705809815 | 2240 | 2235 | 2240 | 2235 | 218 |
| 369 | 20250109 | 125800 | 2705322190 | 2240 | 2240 | 2240 | 2235 | 111 |
| 370 | 20250109 | 125700 | 2705074050 | 2240 | 2245 | 2245 | 2240 | 3717 |
| 371 | 20250109 | 125600 | 2696747665 | 2245 | 2245 | 2250 | 2245 | 3962 |
| 372 | 20250109 | 125500 | 2687842305 | 2245 | 2240 | 2245 | 2240 | 5549 |
| 373 | 20250109 | 125400 | 2675387800 | 2235 | 2235 | 2235 | 2235 | 463 |
| 374 | 20250109 | 125300 | 2674352995 | 2235 | 2240 | 2245 | 2235 | 551 |
| 375 | 20250109 | 125200 | 2673118645 | 2240 | 2230 | 2240 | 2230 | 21489 |
| 376 | 20250109 | 125100 | 2625125860 | 2230 | 2230 | 2230 | 2230 | 11 |
| 377 | 20250109 | 125000 | 2625101330 | 2225 | 2225 | 2225 | 2225 | 941 |
| 378 | 20250109 | 124900 | 2623007605 | 2225 | 2225 | 2225 | 2225 | 1070 |
| 379 | 20250109 | 124800 | 2620626855 | 2225 | 2220 | 2225 | 2220 | 270 |
| 380 | 20250109 | 124700 | 2620027440 | 2220 | 2225 | 2225 | 2220 | 621 |
| 381 | 20250109 | 124600 | 2618648705 | 2225 | 2230 | 2230 | 2225 | 123 |
| 382 | 20250109 | 124500 | 2618375020 | 2225 | 2225 | 2230 | 2225 | 1203 |
| 383 | 20250109 | 124400 | 2615698325 | 2230 | 2230 | 2230 | 2230 | 1 |
| 384 | 20250109 | 124300 | 2615696095 | 2225 | 2225 | 2225 | 2225 | 2339 |
| 385 | 20250109 | 124200 | 2610491820 | 2225 | 2225 | 2225 | 2225 | 32 |
| 386 | 20250109 | 124100 | 2610420620 | 2225 | 2225 | 2225 | 2225 | 0 |
| 387 | 20250109 | 124000 | 2610420620 | 2225 | 2225 | 2225 | 2225 | 59 |
| 388 | 20250109 | 123900 | 2610289345 | 2230 | 2230 | 2230 | 2230 | 1 |
| 389 | 20250109 | 123800 | 2610287115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 390 | 20250109 | 123700 | 2610287115 | 2220 | 2235 | 2235 | 2220 | 4686 |
| 391 | 20250109 | 123600 | 2599859340 | 2235 | 2235 | 2235 | 2235 | 2 |
| 392 | 20250109 | 123500 | 2599854870 | 2230 | 2230 | 2235 | 2230 | 514 |
| 393 | 20250109 | 123400 | 2598708630 | 2230 | 2220 | 2230 | 2220 | 17183 |
| 394 | 20250109 | 123300 | 2560478080 | 2220 | 2215 | 2220 | 2205 | 9347 |
| 395 | 20250109 | 123200 | 2539815730 | 2220 | 2220 | 2220 | 2220 | 1 |
| 396 | 20250109 | 123100 | 2539813510 | 2215 | 2215 | 2215 | 2215 | 1106 |
| 397 | 20250109 | 123000 | 2537363720 | 2215 | 2210 | 2215 | 2210 | 2376 |
| 398 | 20250109 | 122900 | 2532112655 | 2210 | 2210 | 2210 | 2210 | 1431 |
| 399 | 20250109 | 122800 | 2528950145 | 2210 | 2210 | 2210 | 2210 | 1007 |
| 400 | 20250109 | 122700 | 2526724675 | 2215 | 2215 | 2215 | 2215 | 50 |
| 401 | 20250109 | 122600 | 2526613925 | 2215 | 2215 | 2215 | 2215 | 483 |
| 402 | 20250109 | 122500 | 2525544080 | 2215 | 2215 | 2215 | 2215 | 861 |
| 403 | 20250109 | 122400 | 2523636965 | 2225 | 2225 | 2225 | 2225 | 0 |
| 404 | 20250109 | 122300 | 2523636965 | 2225 | 2225 | 2225 | 2225 | 0 |
| 405 | 20250109 | 122200 | 2523636965 | 2225 | 2210 | 2225 | 2210 | 1327 |
| 406 | 20250109 | 122100 | 2520687240 | 2225 | 2210 | 2225 | 2210 | 38 |
| 407 | 20250109 | 122000 | 2520602735 | 2210 | 2210 | 2210 | 2210 | 700 |
| 408 | 20250109 | 121900 | 2519055735 | 2210 | 2205 | 2210 | 2205 | 403 |
| 409 | 20250109 | 121800 | 2518165155 | 2210 | 2210 | 2225 | 2210 | 2755 |
| 410 | 20250109 | 121700 | 2512072105 | 2230 | 2220 | 2230 | 2220 | 6845 |
| 411 | 20250109 | 121600 | 2496823285 | 2205 | 2210 | 2210 | 2205 | 2328 |
| 412 | 20250109 | 121500 | 2491680670 | 2225 | 2225 | 2225 | 2225 | 0 |
| 413 | 20250109 | 121400 | 2491680670 | 2225 | 2225 | 2225 | 2225 | 34 |
| 414 | 20250109 | 121300 | 2491605020 | 2225 | 2225 | 2225 | 2225 | 14 |
| 415 | 20250109 | 121200 | 2491573870 | 2225 | 2225 | 2225 | 2225 | 0 |
| 416 | 20250109 | 121100 | 2491573870 | 2225 | 2215 | 2225 | 2210 | 10001 |
| 417 | 20250109 | 121000 | 2469470060 | 2215 | 2215 | 2215 | 2215 | 1247 |
| 418 | 20250109 | 120900 | 2466707955 | 2215 | 2225 | 2225 | 2215 | 1410 |
| 419 | 20250109 | 120800 | 2463577075 | 2230 | 2230 | 2230 | 2230 | 10 |
| 420 | 20250109 | 120700 | 2463554775 | 2225 | 2225 | 2225 | 2225 | 2263 |
| 421 | 20250109 | 120600 | 2458519600 | 2225 | 2220 | 2225 | 2220 | 3850 |
| 422 | 20250109 | 120500 | 2449953850 | 2220 | 2220 | 2220 | 2220 | 3815 |
| 423 | 20250109 | 120400 | 2441484550 | 2215 | 2215 | 2215 | 2215 | 5000 |
| 424 | 20250109 | 120300 | 2430409550 | 2230 | 2230 | 2230 | 2230 | 336 |
| 425 | 20250109 | 120200 | 2429660270 | 2230 | 2220 | 2230 | 2215 | 1559 |
| 426 | 20250109 | 120100 | 2426202070 | 2225 | 2235 | 2235 | 2225 | 556 |
| 427 | 20250109 | 120000 | 2424964680 | 2235 | 2235 | 2235 | 2220 | 2272 |
| 428 | 20250109 | 115900 | 2419917075 | 2225 | 2225 | 2225 | 2225 | 1070 |
| 429 | 20250109 | 115800 | 2417536325 | 2225 | 2235 | 2235 | 2225 | 327 |
| 430 | 20250109 | 115700 | 2416806885 | 2235 | 2230 | 2235 | 2230 | 110 |
| 431 | 20250109 | 115600 | 2416561085 | 2230 | 2235 | 2235 | 2230 | 18 |
| 432 | 20250109 | 115500 | 2416520895 | 2235 | 2225 | 2235 | 2225 | 1341 |
| 433 | 20250109 | 115400 | 2413525260 | 2230 | 2235 | 2235 | 2230 | 3625 |
| 434 | 20250109 | 115300 | 2405431510 | 2235 | 2235 | 2235 | 2235 | 2000 |
| 435 | 20250109 | 115200 | 2400961510 | 2235 | 2235 | 2235 | 2235 | 400 |
| 436 | 20250109 | 115100 | 2400067510 | 2235 | 2235 | 2235 | 2235 | 2146 |
| 437 | 20250109 | 115000 | 2395271200 | 2240 | 2240 | 2240 | 2235 | 3593 |
| 438 | 20250109 | 114900 | 2387223630 | 2235 | 2220 | 2235 | 2220 | 1804 |
| 439 | 20250109 | 114800 | 2383196270 | 2220 | 2220 | 2220 | 2220 | 163 |
| 440 | 20250109 | 114700 | 2382834410 | 2220 | 2215 | 2220 | 2215 | 323 |
| 441 | 20250109 | 114600 | 2382118455 | 2215 | 2215 | 2220 | 2215 | 1178 |
| 442 | 20250109 | 114500 | 2379508625 | 2220 | 2215 | 2220 | 2210 | 4109 |
| 443 | 20250109 | 114400 | 2370394555 | 2220 | 2210 | 2220 | 2210 | 102 |
| 444 | 20250109 | 114300 | 2370169005 | 2210 | 2210 | 2210 | 2210 | 2171 |
| 445 | 20250109 | 114200 | 2365371095 | 2210 | 2210 | 2210 | 2210 | 521 |
| 446 | 20250109 | 114100 | 2364219685 | 2210 | 2210 | 2210 | 2210 | 2355 |
| 447 | 20250109 | 114000 | 2359015135 | 2210 | 2210 | 2210 | 2210 | 589 |
| 448 | 20250109 | 113900 | 2357713445 | 2210 | 2210 | 2210 | 2210 | 1955 |
| 449 | 20250109 | 113800 | 2353392895 | 2210 | 2220 | 2220 | 2210 | 2403 |
| 450 | 20250109 | 113700 | 2348082240 | 2210 | 2215 | 2215 | 2210 | 3021 |
| 451 | 20250109 | 113600 | 2341398280 | 2215 | 2215 | 2215 | 2215 | 1700 |
| 452 | 20250109 | 113500 | 2337632780 | 2220 | 2230 | 2230 | 2215 | 8061 |
| 453 | 20250109 | 113400 | 2319737485 | 2230 | 2230 | 2230 | 2225 | 9450 |
| 454 | 20250109 | 113300 | 2298686190 | 2240 | 2230 | 2240 | 2230 | 6172 |
| 455 | 20250109 | 113200 | 2284887470 | 2235 | 2235 | 2245 | 2235 | 1483 |
| 456 | 20250109 | 113100 | 2281570995 | 2245 | 2250 | 2250 | 2230 | 13325 |
| 457 | 20250109 | 113000 | 2251703610 | 2250 | 2245 | 2250 | 2245 | 11203 |
| 458 | 20250109 | 112900 | 2226507905 | 2240 | 2235 | 2240 | 2235 | 2940 |
| 459 | 20250109 | 112800 | 2219928065 | 2235 | 2230 | 2235 | 2230 | 464 |
| 460 | 20250109 | 112700 | 2218891030 | 2235 | 2240 | 2240 | 2235 | 5265 |
| 461 | 20250109 | 112600 | 2207104745 | 2240 | 2245 | 2245 | 2240 | 1022 |
| 462 | 20250109 | 112500 | 2204815455 | 2235 | 2235 | 2250 | 2235 | 42534 |
| 463 | 20250109 | 112400 | 2109327055 | 2235 | 2235 | 2235 | 2225 | 7656 |
| 464 | 20250109 | 112300 | 2092270550 | 2235 | 2235 | 2235 | 2235 | 576 |
| 465 | 20250109 | 112200 | 2090983190 | 2235 | 2235 | 2235 | 2235 | 402 |
| 466 | 20250109 | 112100 | 2090084720 | 2235 | 2235 | 2235 | 2235 | 837 |
| 467 | 20250109 | 112000 | 2088214025 | 2235 | 2230 | 2235 | 2230 | 3219 |
| 468 | 20250109 | 111900 | 2081035540 | 2230 | 2235 | 2235 | 2230 | 4171 |
| 469 | 20250109 | 111800 | 2071733965 | 2235 | 2230 | 2235 | 2225 | 7614 |
| 470 | 20250109 | 111700 | 2054784480 | 2235 | 2235 | 2240 | 2235 | 2919 |
| 471 | 20250109 | 111600 | 2048255430 | 2235 | 2230 | 2240 | 2225 | 3096 |
| 472 | 20250109 | 111500 | 2041347580 | 2230 | 2240 | 2240 | 2230 | 1580 |
| 473 | 20250109 | 111400 | 2037808495 | 2240 | 2235 | 2240 | 2230 | 8444 |
| 474 | 20250109 | 111300 | 2018968310 | 2235 | 2235 | 2235 | 2235 | 2159 |
| 475 | 20250109 | 111200 | 2014142945 | 2240 | 2235 | 2240 | 2235 | 11646 |
| 476 | 20250109 | 111100 | 1988079950 | 2235 | 2230 | 2235 | 2225 | 3165 |
| 477 | 20250109 | 111000 | 1981016950 | 2230 | 2230 | 2235 | 2230 | 3301 |
| 478 | 20250109 | 110900 | 1973646165 | 2230 | 2225 | 2235 | 2225 | 4275 |
| 479 | 20250109 | 110800 | 1964116160 | 2230 | 2225 | 2240 | 2225 | 11780 |
| 480 | 20250109 | 110700 | 1937826450 | 2225 | 2220 | 2225 | 2220 | 8871 |
| 481 | 20250109 | 110600 | 1918122660 | 2215 | 2210 | 2215 | 2210 | 1909 |
| 482 | 20250109 | 110500 | 1913894245 | 2210 | 2210 | 2210 | 2210 | 1001 |
| 483 | 20250109 | 110400 | 1911682035 | 2205 | 2210 | 2210 | 2205 | 231 |
| 484 | 20250109 | 110300 | 1911171810 | 2205 | 2210 | 2210 | 2205 | 136 |
| 485 | 20250109 | 110200 | 1910871785 | 2210 | 2205 | 2210 | 2205 | 1710 |
| 486 | 20250109 | 110100 | 1907101125 | 2205 | 2205 | 2205 | 2205 | 26 |
| 487 | 20250109 | 110000 | 1907043795 | 2215 | 2210 | 2215 | 2200 | 6131 |
| 488 | 20250109 | 105900 | 1893497635 | 2215 | 2220 | 2220 | 2215 | 405 |
| 489 | 20250109 | 105800 | 1892599560 | 2215 | 2220 | 2220 | 2215 | 483 |
| 490 | 20250109 | 105700 | 1891529465 | 2220 | 2210 | 2220 | 2210 | 6889 |
| 491 | 20250109 | 105600 | 1876270375 | 2215 | 2210 | 2215 | 2210 | 1457 |
| 492 | 20250109 | 105500 | 1873050400 | 2210 | 2205 | 2210 | 2205 | 1069 |
| 493 | 20250109 | 105400 | 1870691735 | 2205 | 2205 | 2205 | 2200 | 1790 |
| 494 | 20250109 | 105300 | 1866744790 | 2200 | 2205 | 2205 | 2200 | 1842 |
| 495 | 20250109 | 105200 | 1862684250 | 2205 | 2205 | 2205 | 2200 | 4334 |
| 496 | 20250109 | 105100 | 1853141820 | 2200 | 2195 | 2200 | 2195 | 3637 |
| 497 | 20250109 | 105000 | 1845140460 | 2190 | 2200 | 2200 | 2190 | 4463 |
| 498 | 20250109 | 104900 | 1835354620 | 2195 | 2195 | 2200 | 2195 | 1276 |
| 499 | 20250109 | 104800 | 1832548225 | 2200 | 2195 | 2200 | 2195 | 30 |
| 500 | 20250109 | 104700 | 1832482325 | 2195 | 2195 | 2195 | 2195 | 465 |
| 501 | 20250109 | 104600 | 1831461650 | 2195 | 2195 | 2195 | 2195 | 1906 |
| 502 | 20250109 | 104500 | 1827277980 | 2195 | 2200 | 2205 | 2195 | 3187 |
| 503 | 20250109 | 104400 | 1820266205 | 2200 | 2200 | 2200 | 2200 | 3274 |
| 504 | 20250109 | 104300 | 1813063405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 505 | 20250109 | 104200 | 1813063405 | 2200 | 2205 | 2205 | 2200 | 290 |
| 506 | 20250109 | 104100 | 1812424340 | 2205 | 2200 | 2205 | 2200 | 1297 |
| 507 | 20250109 | 104000 | 1809569640 | 2200 | 2205 | 2205 | 2200 | 562 |
| 508 | 20250109 | 103900 | 1808330435 | 2205 | 2200 | 2205 | 2200 | 54 |
| 509 | 20250109 | 103800 | 1808211615 | 2200 | 2200 | 2200 | 2200 | 1890 |
| 510 | 20250109 | 103700 | 1804053615 | 2200 | 2200 | 2200 | 2200 | 3760 |
| 511 | 20250109 | 103600 | 1795781615 | 2200 | 2205 | 2205 | 2200 | 1040 |
| 512 | 20250109 | 103500 | 1793493315 | 2200 | 2205 | 2205 | 2200 | 750 |
| 513 | 20250109 | 103400 | 1791842070 | 2205 | 2200 | 2205 | 2200 | 4631 |
| 514 | 20250109 | 103300 | 1781645940 | 2200 | 2200 | 2205 | 2200 | 7531 |
| 515 | 20250109 | 103200 | 1765077660 | 2200 | 2200 | 2205 | 2200 | 3892 |
| 516 | 20250109 | 103100 | 1756515255 | 2200 | 2195 | 2200 | 2195 | 3775 |
| 517 | 20250109 | 103000 | 1748216800 | 2195 | 2200 | 2200 | 2195 | 1198 |
| 518 | 20250109 | 102900 | 1745584000 | 2200 | 2195 | 2200 | 2195 | 3128 |
| 519 | 20250109 | 102800 | 1738707465 | 2195 | 2190 | 2195 | 2190 | 245 |
| 520 | 20250109 | 102700 | 1738169705 | 2190 | 2185 | 2195 | 2185 | 18367 |
| 521 | 20250109 | 102600 | 1697894365 | 2185 | 2185 | 2190 | 2185 | 1318 |
| 522 | 20250109 | 102500 | 1695012125 | 2185 | 2185 | 2185 | 2185 | 1655 |
| 523 | 20250109 | 102400 | 1691395950 | 2185 | 2185 | 2185 | 2185 | 9 |
| 524 | 20250109 | 102300 | 1691376285 | 2185 | 2175 | 2185 | 2175 | 3645 |
| 525 | 20250109 | 102200 | 1683447410 | 2175 | 2185 | 2190 | 2175 | 11717 |
| 526 | 20250109 | 102100 | 1657925375 | 2185 | 2185 | 2185 | 2180 | 264 |
| 527 | 20250109 | 102000 | 1657348695 | 2185 | 2195 | 2195 | 2185 | 4334 |
| 528 | 20250109 | 101900 | 1647862775 | 2195 | 2195 | 2195 | 2190 | 6078 |
| 529 | 20250109 | 101800 | 1634533065 | 2190 | 2190 | 2190 | 2185 | 9645 |
| 530 | 20250109 | 101700 | 1613413930 | 2185 | 2200 | 2200 | 2185 | 4451 |
| 531 | 20250109 | 101600 | 1603665900 | 2200 | 2175 | 2200 | 2175 | 17731 |
| 532 | 20250109 | 101500 | 1564837030 | 2175 | 2175 | 2180 | 2175 | 4821 |
| 533 | 20250109 | 101400 | 1554350355 | 2175 | 2165 | 2175 | 2165 | 5153 |
| 534 | 20250109 | 101300 | 1543156120 | 2170 | 2170 | 2170 | 2165 | 214 |
| 535 | 20250109 | 101200 | 1542691750 | 2170 | 2170 | 2170 | 2170 | 1041 |
| 536 | 20250109 | 101100 | 1540432780 | 2165 | 2165 | 2165 | 2165 | 181 |
| 537 | 20250109 | 101000 | 1540040915 | 2170 | 2180 | 2180 | 2165 | 7590 |
| 538 | 20250109 | 100900 | 1523548750 | 2180 | 2180 | 2180 | 2175 | 2375 |
| 539 | 20250109 | 100800 | 1518372750 | 2180 | 2175 | 2180 | 2175 | 17344 |
| 540 | 20250109 | 100700 | 1480634075 | 2180 | 2170 | 2180 | 2170 | 2071 |
| 541 | 20250109 | 100600 | 1476126035 | 2170 | 2165 | 2180 | 2165 | 10180 |
| 542 | 20250109 | 100500 | 1454034055 | 2165 | 2175 | 2175 | 2160 | 383 |
| 543 | 20250109 | 100400 | 1453201220 | 2170 | 2160 | 2170 | 2160 | 11636 |
| 544 | 20250109 | 100300 | 1427998555 | 2155 | 2165 | 2165 | 2155 | 2087 |
| 545 | 20250109 | 100200 | 1423495625 | 2160 | 2160 | 2160 | 2160 | 5774 |
| 546 | 20250109 | 100100 | 1411023785 | 2155 | 2150 | 2160 | 2150 | 3005 |
| 547 | 20250109 | 100000 | 1404563005 | 2155 | 2155 | 2155 | 2150 | 2990 |
| 548 | 20250109 | 095900 | 1398128020 | 2150 | 2150 | 2150 | 2150 | 2799 |
| 549 | 20250109 | 095800 | 1392110170 | 2150 | 2145 | 2150 | 2145 | 1466 |
| 550 | 20250109 | 095700 | 1388963740 | 2150 | 2145 | 2150 | 2145 | 240 |
| 551 | 20250109 | 095600 | 1388448915 | 2145 | 2150 | 2155 | 2145 | 4199 |
| 552 | 20250109 | 095500 | 1379425535 | 2150 | 2145 | 2150 | 2145 | 3427 |
| 553 | 20250109 | 095400 | 1372058060 | 2150 | 2145 | 2150 | 2145 | 1310 |
| 554 | 20250109 | 095300 | 1369244060 | 2150 | 2145 | 2150 | 2145 | 1691 |
| 555 | 20250109 | 095200 | 1365613415 | 2140 | 2145 | 2145 | 2140 | 11483 |
| 556 | 20250109 | 095100 | 1340986290 | 2140 | 2140 | 2140 | 2140 | 43 |
| 557 | 20250109 | 095000 | 1340894270 | 2140 | 2140 | 2140 | 2140 | 1843 |
| 558 | 20250109 | 094900 | 1336950250 | 2135 | 2140 | 2140 | 2135 | 49 |
| 559 | 20250109 | 094800 | 1336845540 | 2140 | 2140 | 2140 | 2140 | 902 |
| 560 | 20250109 | 094700 | 1334915260 | 2140 | 2140 | 2140 | 2130 | 5993 |
| 561 | 20250109 | 094600 | 1322126605 | 2140 | 2140 | 2140 | 2140 | 3298 |
| 562 | 20250109 | 094500 | 1315068885 | 2140 | 2135 | 2145 | 2135 | 2930 |
| 563 | 20250109 | 094400 | 1308811615 | 2135 | 2130 | 2135 | 2130 | 2416 |
| 564 | 20250109 | 094300 | 1303653460 | 2135 | 2145 | 2145 | 2135 | 5624 |
| 565 | 20250109 | 094200 | 1291636280 | 2145 | 2140 | 2145 | 2140 | 3536 |
| 566 | 20250109 | 094100 | 1284069040 | 2145 | 2130 | 2145 | 2130 | 3264 |
| 567 | 20250109 | 094000 | 1277079290 | 2130 | 2140 | 2140 | 2130 | 10211 |
| 568 | 20250109 | 093900 | 1255325140 | 2135 | 2130 | 2135 | 2130 | 2729 |
| 569 | 20250109 | 093800 | 1249500405 | 2130 | 2130 | 2135 | 2130 | 6099 |
| 570 | 20250109 | 093700 | 1236502575 | 2135 | 2130 | 2135 | 2125 | 23727 |
| 571 | 20250109 | 093600 | 1185978905 | 2130 | 2135 | 2135 | 2130 | 29959 |
| 572 | 20250109 | 093500 | 1122149275 | 2135 | 2135 | 2135 | 2135 | 5715 |
| 573 | 20250109 | 093400 | 1109947750 | 2140 | 2140 | 2140 | 2135 | 2895 |
| 574 | 20250109 | 093300 | 1103761785 | 2140 | 2135 | 2155 | 2135 | 10713 |
| 575 | 20250109 | 093200 | 1080886765 | 2135 | 2135 | 2135 | 2130 | 8641 |
| 576 | 20250109 | 093100 | 1062465715 | 2140 | 2145 | 2145 | 2130 | 16181 |
| 577 | 20250109 | 093000 | 1027890400 | 2145 | 2150 | 2150 | 2135 | 43012 |
| 578 | 20250109 | 092900 | 935806645 | 2150 | 2160 | 2160 | 2150 | 12083 |
| 579 | 20250109 | 092800 | 909812895 | 2160 | 2160 | 2160 | 2155 | 3879 |
| 580 | 20250109 | 092700 | 901440075 | 2160 | 2165 | 2165 | 2155 | 2640 |
| 581 | 20250109 | 092600 | 895735575 | 2165 | 2150 | 2165 | 2150 | 9429 |
| 582 | 20250109 | 092500 | 875413695 | 2150 | 2145 | 2150 | 2145 | 3932 |
| 583 | 20250109 | 092400 | 866967575 | 2145 | 2155 | 2155 | 2140 | 22861 |
| 584 | 20250109 | 092300 | 817912470 | 2155 | 2150 | 2155 | 2140 | 15236 |
| 585 | 20250109 | 092200 | 785206660 | 2150 | 2165 | 2165 | 2145 | 15760 |
| 586 | 20250109 | 092100 | 751352570 | 2165 | 2160 | 2165 | 2155 | 6488 |
| 587 | 20250109 | 092000 | 737359990 | 2160 | 2150 | 2170 | 2150 | 22880 |
| 588 | 20250109 | 091900 | 688028565 | 2150 | 2145 | 2150 | 2145 | 4696 |
| 589 | 20250109 | 091800 | 677939080 | 2145 | 2150 | 2155 | 2145 | 5595 |
| 590 | 20250109 | 091700 | 665894710 | 2145 | 2155 | 2155 | 2145 | 6545 |
| 591 | 20250109 | 091600 | 651840790 | 2150 | 2150 | 2155 | 2150 | 10115 |
| 592 | 20250109 | 091500 | 630092515 | 2150 | 2150 | 2155 | 2150 | 3544 |
| 593 | 20250109 | 091400 | 622470760 | 2150 | 2155 | 2155 | 2150 | 8385 |
| 594 | 20250109 | 091300 | 604432350 | 2155 | 2150 | 2155 | 2150 | 2951 |
| 595 | 20250109 | 091200 | 598087395 | 2150 | 2150 | 2155 | 2150 | 8929 |
| 596 | 20250109 | 091100 | 578889795 | 2155 | 2160 | 2160 | 2150 | 18054 |
| 597 | 20250109 | 091000 | 539997150 | 2160 | 2165 | 2165 | 2160 | 13160 |
| 598 | 20250109 | 090900 | 511548785 | 2160 | 2165 | 2165 | 2160 | 5623 |
| 599 | 20250109 | 090800 | 499397445 | 2165 | 2170 | 2170 | 2160 | 8447 |
| 600 | 20250109 | 090700 | 481134505 | 2165 | 2170 | 2175 | 2165 | 17635 |
| 601 | 20250109 | 090600 | 442906045 | 2170 | 2150 | 2170 | 2150 | 35587 |
| 602 | 20250109 | 090500 | 366352430 | 2145 | 2150 | 2155 | 2145 | 15825 |
| 603 | 20250109 | 090400 | 332331170 | 2150 | 2155 | 2160 | 2150 | 34367 |
| 604 | 20250109 | 090300 | 258353715 | 2160 | 2160 | 2165 | 2150 | 17235 |
| 605 | 20250109 | 090200 | 221195220 | 2160 | 2180 | 2180 | 2155 | 20525 |
| 606 | 20250109 | 090100 | 176716685 | 2180 | 2190 | 2190 | 2180 | 44840 |
| 607 | 20250109 | 090000 | 78623565 | 2195 | 2195 | 2200 | 2190 | 33018 |