29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 3 | 20250106 | 184200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20250106 | 184100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20250106 | 184000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20250106 | 183900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20250106 | 183800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20250106 | 183700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20250106 | 183600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20250106 | 183500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20250106 | 183400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20250106 | 183300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20250106 | 183200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20250106 | 183100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20250106 | 183000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20250106 | 182900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20250106 | 182800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20250106 | 182700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20250106 | 182600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20250106 | 182500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20250106 | 182400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20250106 | 182300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20250106 | 182200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20250106 | 182100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20250106 | 182000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20250106 | 181900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20250106 | 181800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20250106 | 181700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20250106 | 181600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20250106 | 181500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20250106 | 181400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20250106 | 181300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 33 | 20250106 | 181200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20250106 | 181100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20250106 | 181000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20250106 | 180900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20250106 | 180800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20250106 | 180700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20250106 | 180600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20250106 | 180500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20250106 | 180400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20250106 | 180300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20250106 | 180200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20250106 | 180100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20250106 | 180000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20250106 | 175900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20250106 | 175800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20250106 | 175700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20250106 | 175600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20250106 | 175500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20250106 | 175400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20250106 | 175300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20250106 | 175200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20250106 | 175100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20250106 | 175000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20250106 | 174900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20250106 | 174800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20250106 | 174700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20250106 | 174600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20250106 | 174500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20250106 | 174400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20250106 | 174300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 63 | 20250106 | 174200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20250106 | 174100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20250106 | 174000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20250106 | 173900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20250106 | 173800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20250106 | 173700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20250106 | 173600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20250106 | 173500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20250106 | 173400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20250106 | 173300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20250106 | 173200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20250106 | 173100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20250106 | 173000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20250106 | 172900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20250106 | 172800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20250106 | 172700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20250106 | 172600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20250106 | 172500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20250106 | 172400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20250106 | 172300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20250106 | 172200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20250106 | 172100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20250106 | 172000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20250106 | 171900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20250106 | 171800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20250106 | 171700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20250106 | 171600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20250106 | 171500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20250106 | 171400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20250106 | 171300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 93 | 20250106 | 171200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20250106 | 171100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20250106 | 171000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20250106 | 170900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20250106 | 170800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20250106 | 170700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20250106 | 170600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20250106 | 170500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20250106 | 170400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20250106 | 170300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20250106 | 170200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20250106 | 170100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20250106 | 170000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20250106 | 165900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20250106 | 165800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20250106 | 165700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20250106 | 165600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20250106 | 165500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20250106 | 165400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20250106 | 165300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20250106 | 165200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20250106 | 165100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20250106 | 165000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20250106 | 164900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20250106 | 164800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20250106 | 164700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20250106 | 164600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20250106 | 164500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20250106 | 164400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20250106 | 164300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 123 | 20250106 | 164200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20250106 | 164100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20250106 | 164000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20250106 | 163900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20250106 | 163800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20250106 | 163700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20250106 | 163600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20250106 | 163500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20250106 | 163400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20250106 | 163300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20250106 | 163200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20250106 | 163100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20250106 | 163000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20250106 | 162900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20250106 | 162800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20250106 | 162700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20250106 | 162600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20250106 | 162500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20250106 | 162400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20250106 | 162300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20250106 | 162200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20250106 | 162100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20250106 | 162000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20250106 | 161900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20250106 | 161800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20250106 | 161700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20250106 | 161600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20250106 | 161500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20250106 | 161400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20250106 | 161300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 153 | 20250106 | 161200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20250106 | 161100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20250106 | 161000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20250106 | 160900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20250106 | 160800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20250106 | 160700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20250106 | 160600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20250106 | 160500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20250106 | 160400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20250106 | 160300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20250106 | 160200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20250106 | 160100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20250106 | 160000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20250106 | 155900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20250106 | 155800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20250106 | 155700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20250106 | 155600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20250106 | 155500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20250106 | 155400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20250106 | 155300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20250106 | 155200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20250106 | 155100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20250106 | 155000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20250106 | 154900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20250106 | 154800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20250106 | 154700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20250106 | 154600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20250106 | 154500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20250106 | 154400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20250106 | 154300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 183 | 20250106 | 154200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20250106 | 154100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20250106 | 154000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20250106 | 153900 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20250106 | 153800 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20250106 | 153700 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20250106 | 153600 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20250106 | 153500 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20250106 | 153400 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20250106 | 153300 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20250106 | 153200 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20250106 | 153100 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20250106 | 153000 | 2256760110 | 2140 | 2140 | 2140 | 2140 | 6752 |
| 196 | 20250106 | 152900 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20250106 | 152800 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20250106 | 152700 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20250106 | 152600 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20250106 | 152500 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20250106 | 152400 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20250106 | 152300 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20250106 | 152200 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20250106 | 152100 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20250106 | 152000 | 2242310830 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20250106 | 151900 | 2242310830 | 2140 | 2140 | 2145 | 2140 | 89 |
| 207 | 20250106 | 151800 | 2242120365 | 2140 | 2145 | 2145 | 2140 | 1096 |
| 208 | 20250106 | 151700 | 2239769920 | 2135 | 2140 | 2140 | 2135 | 1392 |
| 209 | 20250106 | 151600 | 2236797500 | 2135 | 2145 | 2145 | 2135 | 4579 |
| 210 | 20250106 | 151500 | 2227007790 | 2145 | 2140 | 2150 | 2140 | 283 |
| 211 | 20250106 | 151400 | 2226400520 | 2140 | 2140 | 2150 | 2140 | 1477 |
| 212 | 20250106 | 151300 | 2223234490 | 2140 | 2150 | 2150 | 2140 | 2150 |
| 213 | 20250106 | 151200 | 2218621050 | 2145 | 2140 | 2145 | 2140 | 526 |
| 214 | 20250106 | 151100 | 2217494295 | 2145 | 2145 | 2145 | 2140 | 1605 |
| 215 | 20250106 | 151000 | 2214054570 | 2150 | 2150 | 2150 | 2140 | 3226 |
| 216 | 20250106 | 150900 | 2207143030 | 2150 | 2150 | 2150 | 2150 | 1028 |
| 217 | 20250106 | 150800 | 2204932830 | 2145 | 2150 | 2150 | 2140 | 2025 |
| 218 | 20250106 | 150700 | 2200585485 | 2150 | 2145 | 2150 | 2145 | 141 |
| 219 | 20250106 | 150600 | 2200283035 | 2145 | 2145 | 2150 | 2145 | 537 |
| 220 | 20250106 | 150500 | 2199131165 | 2145 | 2150 | 2150 | 2140 | 654 |
| 221 | 20250106 | 150400 | 2197728165 | 2150 | 2150 | 2155 | 2140 | 5187 |
| 222 | 20250106 | 150300 | 2186577370 | 2150 | 2145 | 2150 | 2145 | 806 |
| 223 | 20250106 | 150200 | 2184848360 | 2150 | 2145 | 2150 | 2145 | 3 |
| 224 | 20250106 | 150100 | 2184841915 | 2150 | 2150 | 2150 | 2150 | 1245 |
| 225 | 20250106 | 150000 | 2182165165 | 2150 | 2155 | 2155 | 2150 | 497 |
| 226 | 20250106 | 145900 | 2181094155 | 2155 | 2155 | 2155 | 2155 | 0 |
| 227 | 20250106 | 145800 | 2181094155 | 2155 | 2155 | 2155 | 2155 | 1 |
| 228 | 20250106 | 145700 | 2181092000 | 2150 | 2155 | 2155 | 2150 | 539 |
| 229 | 20250106 | 145600 | 2179932620 | 2155 | 2155 | 2155 | 2155 | 531 |
| 230 | 20250106 | 145500 | 2178788315 | 2155 | 2155 | 2155 | 2155 | 1245 |
| 231 | 20250106 | 145400 | 2176105340 | 2150 | 2150 | 2155 | 2150 | 2825 |
| 232 | 20250106 | 145300 | 2170019060 | 2155 | 2150 | 2155 | 2150 | 5561 |
| 233 | 20250106 | 145200 | 2158037530 | 2150 | 2145 | 2150 | 2145 | 4694 |
| 234 | 20250106 | 145100 | 2147957630 | 2145 | 2140 | 2145 | 2140 | 950 |
| 235 | 20250106 | 145000 | 2145924625 | 2145 | 2145 | 2145 | 2145 | 233 |
| 236 | 20250106 | 144900 | 2145424840 | 2145 | 2145 | 2145 | 2145 | 10 |
| 237 | 20250106 | 144800 | 2145403390 | 2145 | 2145 | 2145 | 2140 | 233 |
| 238 | 20250106 | 144700 | 2144903755 | 2145 | 2140 | 2145 | 2140 | 374 |
| 239 | 20250106 | 144600 | 2144103380 | 2140 | 2135 | 2145 | 2135 | 2036 |
| 240 | 20250106 | 144500 | 2139746340 | 2140 | 2145 | 2145 | 2135 | 46 |
| 241 | 20250106 | 144400 | 2139648095 | 2145 | 2145 | 2145 | 2130 | 19871 |
| 242 | 20250106 | 144300 | 2097273190 | 2145 | 2145 | 2150 | 2140 | 296 |
| 243 | 20250106 | 144200 | 2096638270 | 2145 | 2145 | 2145 | 2145 | 1243 |
| 244 | 20250106 | 144100 | 2093972035 | 2145 | 2150 | 2150 | 2145 | 50 |
| 245 | 20250106 | 144000 | 2093864780 | 2145 | 2145 | 2145 | 2140 | 866 |
| 246 | 20250106 | 143900 | 2092007215 | 2140 | 2150 | 2150 | 2135 | 283 |
| 247 | 20250106 | 143800 | 2091401580 | 2150 | 2140 | 2150 | 2140 | 2022 |
| 248 | 20250106 | 143700 | 2087071305 | 2140 | 2135 | 2140 | 2135 | 5863 |
| 249 | 20250106 | 143600 | 2074549185 | 2140 | 2135 | 2140 | 2135 | 374 |
| 250 | 20250106 | 143500 | 2073750680 | 2135 | 2140 | 2140 | 2135 | 603 |
| 251 | 20250106 | 143400 | 2072462760 | 2140 | 2140 | 2140 | 2140 | 6 |
| 252 | 20250106 | 143300 | 2072449920 | 2140 | 2140 | 2140 | 2140 | 501 |
| 253 | 20250106 | 143200 | 2071377780 | 2140 | 2135 | 2140 | 2135 | 409 |
| 254 | 20250106 | 143100 | 2070502535 | 2135 | 2140 | 2140 | 2135 | 1351 |
| 255 | 20250106 | 143000 | 2067616145 | 2140 | 2140 | 2140 | 2140 | 9388 |
| 256 | 20250106 | 142900 | 2047525825 | 2140 | 2135 | 2145 | 2135 | 3066 |
| 257 | 20250106 | 142800 | 2040964995 | 2135 | 2135 | 2135 | 2135 | 10686 |
| 258 | 20250106 | 142700 | 2018150385 | 2135 | 2145 | 2145 | 2135 | 2279 |
| 259 | 20250106 | 142600 | 2013284505 | 2150 | 2150 | 2150 | 2150 | 0 |
| 260 | 20250106 | 142500 | 2013284505 | 2150 | 2150 | 2150 | 2150 | 0 |
| 261 | 20250106 | 142400 | 2013284505 | 2150 | 2140 | 2150 | 2130 | 32114 |
| 262 | 20250106 | 142300 | 1944810355 | 2140 | 2145 | 2145 | 2140 | 10000 |
| 263 | 20250106 | 142200 | 1923400805 | 2145 | 2150 | 2150 | 2145 | 452 |
| 264 | 20250106 | 142100 | 1922431065 | 2150 | 2145 | 2150 | 2145 | 732 |
| 265 | 20250106 | 142000 | 1920860775 | 2145 | 2145 | 2145 | 2145 | 904 |
| 266 | 20250106 | 141900 | 1918921695 | 2145 | 2145 | 2145 | 2145 | 105 |
| 267 | 20250106 | 141800 | 1918696470 | 2145 | 2145 | 2145 | 2145 | 859 |
| 268 | 20250106 | 141700 | 1916853915 | 2145 | 2145 | 2145 | 2145 | 1643 |
| 269 | 20250106 | 141600 | 1913329680 | 2145 | 2145 | 2145 | 2145 | 99 |
| 270 | 20250106 | 141500 | 1913117325 | 2145 | 2145 | 2150 | 2145 | 1003 |
| 271 | 20250106 | 141400 | 1910965885 | 2155 | 2155 | 2155 | 2155 | 1 |
| 272 | 20250106 | 141300 | 1910963730 | 2150 | 2150 | 2150 | 2150 | 5348 |
| 273 | 20250106 | 141200 | 1899465530 | 2160 | 2155 | 2160 | 2150 | 1249 |
| 274 | 20250106 | 141100 | 1896771055 | 2150 | 2150 | 2150 | 2150 | 2000 |
| 275 | 20250106 | 141000 | 1892471055 | 2150 | 2155 | 2160 | 2150 | 3827 |
| 276 | 20250106 | 140900 | 1884232855 | 2155 | 2155 | 2155 | 2155 | 200 |
| 277 | 20250106 | 140800 | 1883801855 | 2155 | 2155 | 2155 | 2155 | 0 |
| 278 | 20250106 | 140700 | 1883801855 | 2155 | 2155 | 2155 | 2155 | 1 |
| 279 | 20250106 | 140600 | 1883799700 | 2150 | 2150 | 2150 | 2150 | 300 |
| 280 | 20250106 | 140500 | 1883154700 | 2150 | 2150 | 2150 | 2150 | 0 |
| 281 | 20250106 | 140400 | 1883154700 | 2150 | 2155 | 2155 | 2150 | 1250 |
| 282 | 20250106 | 140300 | 1880466595 | 2155 | 2150 | 2155 | 2150 | 2089 |
| 283 | 20250106 | 140200 | 1875974995 | 2150 | 2145 | 2150 | 2145 | 246 |
| 284 | 20250106 | 140100 | 1875446755 | 2150 | 2150 | 2155 | 2150 | 9409 |
| 285 | 20250106 | 140000 | 1855217400 | 2150 | 2145 | 2150 | 2145 | 51 |
| 286 | 20250106 | 135900 | 1855107755 | 2145 | 2140 | 2145 | 2140 | 8794 |
| 287 | 20250106 | 135800 | 1836278625 | 2140 | 2145 | 2145 | 2140 | 309 |
| 288 | 20250106 | 135700 | 1835615875 | 2150 | 2140 | 2150 | 2135 | 239 |
| 289 | 20250106 | 135600 | 1835103740 | 2135 | 2140 | 2145 | 2135 | 3900 |
| 290 | 20250106 | 135500 | 1826769110 | 2150 | 2145 | 2150 | 2140 | 2906 |
| 291 | 20250106 | 135400 | 1820544095 | 2145 | 2145 | 2145 | 2145 | 146 |
| 292 | 20250106 | 135300 | 1820230925 | 2145 | 2145 | 2150 | 2145 | 2748 |
| 293 | 20250106 | 135200 | 1814336215 | 2145 | 2145 | 2145 | 2140 | 5004 |
| 294 | 20250106 | 135100 | 1803605135 | 2145 | 2145 | 2145 | 2145 | 500 |
| 295 | 20250106 | 135000 | 1802532635 | 2145 | 2140 | 2150 | 2135 | 1714 |
| 296 | 20250106 | 134900 | 1798862515 | 2140 | 2140 | 2145 | 2140 | 14765 |
| 297 | 20250106 | 134800 | 1767249695 | 2140 | 2145 | 2145 | 2140 | 1619 |
| 298 | 20250106 | 134700 | 1763785030 | 2140 | 2140 | 2140 | 2140 | 1599 |
| 299 | 20250106 | 134600 | 1760363170 | 2140 | 2140 | 2145 | 2140 | 1585 |
| 300 | 20250106 | 134500 | 1756971265 | 2140 | 2140 | 2140 | 2140 | 1312 |
| 301 | 20250106 | 134400 | 1754163585 | 2140 | 2135 | 2140 | 2135 | 3137 |
| 302 | 20250106 | 134300 | 1747456090 | 2145 | 2140 | 2145 | 2135 | 1287 |
| 303 | 20250106 | 134200 | 1744699105 | 2135 | 2140 | 2150 | 2135 | 1307 |
| 304 | 20250106 | 134100 | 1741901210 | 2150 | 2150 | 2150 | 2135 | 22484 |
| 305 | 20250106 | 134000 | 1693795760 | 2150 | 2150 | 2150 | 2150 | 91 |
| 306 | 20250106 | 133900 | 1693600110 | 2150 | 2150 | 2150 | 2150 | 101 |
| 307 | 20250106 | 133800 | 1693382960 | 2150 | 2150 | 2155 | 2150 | 669 |
| 308 | 20250106 | 133700 | 1691944580 | 2150 | 2150 | 2150 | 2150 | 209 |
| 309 | 20250106 | 133600 | 1691495230 | 2150 | 2155 | 2155 | 2150 | 6395 |
| 310 | 20250106 | 133500 | 1677745540 | 2145 | 2150 | 2155 | 2145 | 3664 |
| 311 | 20250106 | 133400 | 1669876595 | 2145 | 2145 | 2150 | 2145 | 249 |
| 312 | 20250106 | 133300 | 1669342365 | 2145 | 2150 | 2150 | 2140 | 94 |
| 313 | 20250106 | 133200 | 1669140295 | 2145 | 2150 | 2150 | 2145 | 135 |
| 314 | 20250106 | 133100 | 1668850715 | 2150 | 2150 | 2150 | 2135 | 22900 |
| 315 | 20250106 | 133000 | 1619824985 | 2150 | 2150 | 2150 | 2145 | 2443 |
| 316 | 20250106 | 132900 | 1614573595 | 2150 | 2150 | 2150 | 2150 | 9 |
| 317 | 20250106 | 132800 | 1614554245 | 2145 | 2150 | 2150 | 2145 | 26179 |
| 318 | 20250106 | 132700 | 1558289510 | 2155 | 2160 | 2160 | 2155 | 11459 |
| 319 | 20250106 | 132600 | 1533594950 | 2160 | 2160 | 2160 | 2155 | 5646 |
| 320 | 20250106 | 132500 | 1521408430 | 2165 | 2160 | 2165 | 2160 | 196 |
| 321 | 20250106 | 132400 | 1520984320 | 2160 | 2160 | 2160 | 2160 | 5329 |
| 322 | 20250106 | 132300 | 1509473680 | 2160 | 2160 | 2160 | 2160 | 685 |
| 323 | 20250106 | 132200 | 1507994080 | 2160 | 2155 | 2160 | 2155 | 787 |
| 324 | 20250106 | 132100 | 1506297575 | 2155 | 2160 | 2160 | 2155 | 2641 |
| 325 | 20250106 | 132000 | 1500597620 | 2160 | 2160 | 2160 | 2155 | 1080 |
| 326 | 20250106 | 131900 | 1498267320 | 2160 | 2160 | 2160 | 2160 | 1173 |
| 327 | 20250106 | 131800 | 1495733640 | 2160 | 2165 | 2165 | 2160 | 996 |
| 328 | 20250106 | 131700 | 1493582030 | 2160 | 2160 | 2165 | 2160 | 281 |
| 329 | 20250106 | 131600 | 1492974595 | 2160 | 2160 | 2160 | 2160 | 122 |
| 330 | 20250106 | 131500 | 1492711075 | 2160 | 2155 | 2160 | 2155 | 2008 |
| 331 | 20250106 | 131400 | 1488382195 | 2155 | 2160 | 2160 | 2155 | 14678 |
| 332 | 20250106 | 131300 | 1456690215 | 2165 | 2165 | 2165 | 2160 | 2905 |
| 333 | 20250106 | 131200 | 1450408585 | 2175 | 2175 | 2175 | 2175 | 33 |
| 334 | 20250106 | 131100 | 1450336810 | 2165 | 2165 | 2165 | 2165 | 605 |
| 335 | 20250106 | 131000 | 1449026985 | 2185 | 2185 | 2185 | 2185 | 0 |
| 336 | 20250106 | 130900 | 1449026985 | 2185 | 2175 | 2185 | 2165 | 20493 |
| 337 | 20250106 | 130800 | 1404613355 | 2175 | 2175 | 2175 | 2175 | 767 |
| 338 | 20250106 | 130700 | 1402945130 | 2175 | 2180 | 2180 | 2175 | 472 |
| 339 | 20250106 | 130600 | 1401918275 | 2180 | 2185 | 2185 | 2180 | 72 |
| 340 | 20250106 | 130500 | 1401761040 | 2175 | 2180 | 2180 | 2175 | 225 |
| 341 | 20250106 | 130400 | 1401271495 | 2185 | 2185 | 2185 | 2185 | 50 |
| 342 | 20250106 | 130300 | 1401162245 | 2185 | 2185 | 2185 | 2185 | 101 |
| 343 | 20250106 | 130200 | 1400941560 | 2185 | 2185 | 2185 | 2185 | 60 |
| 344 | 20250106 | 130100 | 1400810460 | 2185 | 2185 | 2185 | 2185 | 330 |
| 345 | 20250106 | 130000 | 1400089410 | 2185 | 2180 | 2185 | 2180 | 411 |
| 346 | 20250106 | 125900 | 1399192290 | 2180 | 2180 | 2180 | 2180 | 230 |
| 347 | 20250106 | 125800 | 1398690890 | 2175 | 2185 | 2185 | 2175 | 33 |
| 348 | 20250106 | 125700 | 1398619105 | 2175 | 2190 | 2190 | 2175 | 1092 |
| 349 | 20250106 | 125600 | 1396232755 | 2190 | 2170 | 2190 | 2170 | 491 |
| 350 | 20250106 | 125500 | 1395167265 | 2175 | 2180 | 2190 | 2175 | 8716 |
| 351 | 20250106 | 125400 | 1376188735 | 2190 | 2190 | 2190 | 2190 | 28 |
| 352 | 20250106 | 125300 | 1376127415 | 2180 | 2190 | 2190 | 2180 | 642 |
| 353 | 20250106 | 125200 | 1374725555 | 2190 | 2190 | 2190 | 2190 | 135 |
| 354 | 20250106 | 125100 | 1374429905 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20250106 | 125000 | 1374429905 | 2190 | 2190 | 2190 | 2190 | 453 |
| 356 | 20250106 | 124900 | 1373437835 | 2190 | 2180 | 2190 | 2175 | 688 |
| 357 | 20250106 | 124800 | 1371939475 | 2190 | 2190 | 2190 | 2190 | 0 |
| 358 | 20250106 | 124700 | 1371939475 | 2190 | 2190 | 2190 | 2190 | 4 |
| 359 | 20250106 | 124600 | 1371930715 | 2190 | 2190 | 2190 | 2190 | 1618 |
| 360 | 20250106 | 124500 | 1368387295 | 2190 | 2190 | 2190 | 2190 | 239 |
| 361 | 20250106 | 124400 | 1367863885 | 2180 | 2190 | 2190 | 2180 | 170 |
| 362 | 20250106 | 124300 | 1367492985 | 2190 | 2190 | 2190 | 2190 | 2 |
| 363 | 20250106 | 124200 | 1367488605 | 2180 | 2175 | 2180 | 2175 | 75 |
| 364 | 20250106 | 124100 | 1367325405 | 2190 | 2190 | 2190 | 2190 | 456 |
| 365 | 20250106 | 124000 | 1366326765 | 2190 | 2190 | 2190 | 2190 | 0 |
| 366 | 20250106 | 123900 | 1366326765 | 2190 | 2190 | 2190 | 2190 | 20 |
| 367 | 20250106 | 123800 | 1366282965 | 2180 | 2190 | 2190 | 2180 | 51 |
| 368 | 20250106 | 123700 | 1366171775 | 2175 | 2175 | 2190 | 2175 | 467 |
| 369 | 20250106 | 123600 | 1365156035 | 2180 | 2180 | 2180 | 2180 | 100 |
| 370 | 20250106 | 123500 | 1364938035 | 2180 | 2180 | 2180 | 2180 | 204 |
| 371 | 20250106 | 123400 | 1364493315 | 2185 | 2190 | 2190 | 2185 | 14 |
| 372 | 20250106 | 123300 | 1364462685 | 2190 | 2190 | 2190 | 2190 | 21 |
| 373 | 20250106 | 123200 | 1364416695 | 2175 | 2175 | 2190 | 2175 | 1058 |
| 374 | 20250106 | 123100 | 1362110740 | 2180 | 2180 | 2180 | 2180 | 19 |
| 375 | 20250106 | 123000 | 1362069320 | 2175 | 2175 | 2180 | 2175 | 353 |
| 376 | 20250106 | 122900 | 1361301515 | 2180 | 2180 | 2180 | 2180 | 0 |
| 377 | 20250106 | 122800 | 1361301515 | 2180 | 2185 | 2185 | 2175 | 3220 |
| 378 | 20250106 | 122700 | 1354281795 | 2195 | 2185 | 2195 | 2185 | 746 |
| 379 | 20250106 | 122600 | 1352651695 | 2195 | 2185 | 2195 | 2180 | 1043 |
| 380 | 20250106 | 122500 | 1350376085 | 2195 | 2195 | 2195 | 2195 | 1 |
| 381 | 20250106 | 122400 | 1350373890 | 2195 | 2180 | 2195 | 2180 | 59 |
| 382 | 20250106 | 122300 | 1350245255 | 2195 | 2195 | 2195 | 2195 | 2 |
| 383 | 20250106 | 122200 | 1350240865 | 2180 | 2180 | 2180 | 2180 | 255 |
| 384 | 20250106 | 122100 | 1349684965 | 2195 | 2195 | 2195 | 2195 | 1 |
| 385 | 20250106 | 122000 | 1349682770 | 2190 | 2185 | 2190 | 2185 | 5456 |
| 386 | 20250106 | 121900 | 1337734585 | 2185 | 2185 | 2185 | 2185 | 31 |
| 387 | 20250106 | 121800 | 1337666850 | 2180 | 2185 | 2185 | 2180 | 4 |
| 388 | 20250106 | 121700 | 1337658115 | 2180 | 2185 | 2185 | 2180 | 638 |
| 389 | 20250106 | 121600 | 1336264205 | 2185 | 2185 | 2185 | 2185 | 1558 |
| 390 | 20250106 | 121500 | 1332859975 | 2185 | 2185 | 2185 | 2185 | 300 |
| 391 | 20250106 | 121400 | 1332204475 | 2185 | 2185 | 2185 | 2185 | 0 |
| 392 | 20250106 | 121300 | 1332204475 | 2185 | 2185 | 2185 | 2185 | 1842 |
| 393 | 20250106 | 121200 | 1328179705 | 2185 | 2175 | 2185 | 2175 | 314 |
| 394 | 20250106 | 121100 | 1327495185 | 2180 | 2180 | 2180 | 2175 | 957 |
| 395 | 20250106 | 121000 | 1325413525 | 2170 | 2170 | 2170 | 2170 | 0 |
| 396 | 20250106 | 120900 | 1325413525 | 2170 | 2185 | 2185 | 2170 | 7735 |
| 397 | 20250106 | 120800 | 1308591960 | 2180 | 2185 | 2185 | 2180 | 520 |
| 398 | 20250106 | 120700 | 1307456460 | 2185 | 2185 | 2185 | 2185 | 23 |
| 399 | 20250106 | 120600 | 1307406205 | 2180 | 2175 | 2180 | 2175 | 1282 |
| 400 | 20250106 | 120500 | 1304611695 | 2180 | 2180 | 2180 | 2180 | 330 |
| 401 | 20250106 | 120400 | 1303892295 | 2180 | 2180 | 2180 | 2180 | 148 |
| 402 | 20250106 | 120300 | 1303569655 | 2180 | 2175 | 2180 | 2175 | 2102 |
| 403 | 20250106 | 120200 | 1298997695 | 2170 | 2175 | 2175 | 2170 | 381 |
| 404 | 20250106 | 120100 | 1298169780 | 2170 | 2175 | 2175 | 2170 | 229 |
| 405 | 20250106 | 120000 | 1297672350 | 2175 | 2175 | 2175 | 2175 | 1 |
| 406 | 20250106 | 115900 | 1297670175 | 2175 | 2175 | 2175 | 2175 | 4614 |
| 407 | 20250106 | 115800 | 1287634725 | 2170 | 2170 | 2170 | 2170 | 2710 |
| 408 | 20250106 | 115700 | 1281754025 | 2170 | 2170 | 2175 | 2170 | 697 |
| 409 | 20250106 | 115600 | 1280239210 | 2165 | 2165 | 2165 | 2165 | 627 |
| 410 | 20250106 | 115500 | 1278881755 | 2165 | 2165 | 2165 | 2165 | 200 |
| 411 | 20250106 | 115400 | 1278448755 | 2170 | 2175 | 2180 | 2170 | 775 |
| 412 | 20250106 | 115300 | 1276765060 | 2170 | 2170 | 2170 | 2170 | 98 |
| 413 | 20250106 | 115200 | 1276552400 | 2165 | 2175 | 2175 | 2165 | 362 |
| 414 | 20250106 | 115100 | 1275765070 | 2180 | 2170 | 2180 | 2165 | 4821 |
| 415 | 20250106 | 115000 | 1265322405 | 2170 | 2175 | 2175 | 2170 | 4055 |
| 416 | 20250106 | 114900 | 1256522500 | 2170 | 2180 | 2180 | 2165 | 16251 |
| 417 | 20250106 | 114800 | 1221249885 | 2180 | 2180 | 2180 | 2180 | 30 |
| 418 | 20250106 | 114700 | 1221184485 | 2180 | 2175 | 2180 | 2175 | 1383 |
| 419 | 20250106 | 114600 | 1218176250 | 2180 | 2180 | 2180 | 2175 | 221 |
| 420 | 20250106 | 114500 | 1217695470 | 2175 | 2175 | 2175 | 2175 | 679 |
| 421 | 20250106 | 114400 | 1216218645 | 2175 | 2180 | 2180 | 2175 | 602 |
| 422 | 20250106 | 114300 | 1214906785 | 2180 | 2180 | 2180 | 2180 | 51 |
| 423 | 20250106 | 114200 | 1214795605 | 2180 | 2180 | 2180 | 2180 | 0 |
| 424 | 20250106 | 114100 | 1214795605 | 2180 | 2180 | 2180 | 2180 | 125 |
| 425 | 20250106 | 114000 | 1214523105 | 2180 | 2180 | 2180 | 2180 | 0 |
| 426 | 20250106 | 113900 | 1214523105 | 2180 | 2180 | 2180 | 2180 | 9 |
| 427 | 20250106 | 113800 | 1214503485 | 2180 | 2185 | 2185 | 2180 | 4092 |
| 428 | 20250106 | 113700 | 1205580425 | 2180 | 2180 | 2185 | 2180 | 1920 |
| 429 | 20250106 | 113600 | 1201394775 | 2180 | 2180 | 2180 | 2180 | 51 |
| 430 | 20250106 | 113500 | 1201283595 | 2180 | 2175 | 2185 | 2175 | 317 |
| 431 | 20250106 | 113400 | 1200592185 | 2180 | 2180 | 2180 | 2180 | 467 |
| 432 | 20250106 | 113300 | 1199574125 | 2180 | 2180 | 2180 | 2180 | 1 |
| 433 | 20250106 | 113200 | 1199571945 | 2175 | 2175 | 2175 | 2175 | 296 |
| 434 | 20250106 | 113100 | 1198928145 | 2175 | 2180 | 2180 | 2175 | 2374 |
| 435 | 20250106 | 113000 | 1193764315 | 2185 | 2185 | 2185 | 2185 | 0 |
| 436 | 20250106 | 112900 | 1193764315 | 2185 | 2185 | 2185 | 2185 | 105 |
| 437 | 20250106 | 112800 | 1193534890 | 2185 | 2185 | 2185 | 2185 | 1230 |
| 438 | 20250106 | 112700 | 1190847340 | 2185 | 2185 | 2185 | 2185 | 3 |
| 439 | 20250106 | 112600 | 1190840785 | 2185 | 2180 | 2185 | 2175 | 602 |
| 440 | 20250106 | 112500 | 1189529365 | 2180 | 2170 | 2180 | 2170 | 475 |
| 441 | 20250106 | 112400 | 1188493875 | 2170 | 2180 | 2180 | 2170 | 1532 |
| 442 | 20250106 | 112300 | 1185161440 | 2180 | 2175 | 2180 | 2175 | 509 |
| 443 | 20250106 | 112200 | 1184054300 | 2180 | 2170 | 2180 | 2170 | 1294 |
| 444 | 20250106 | 112100 | 1181241300 | 2170 | 2175 | 2175 | 2170 | 4587 |
| 445 | 20250106 | 112000 | 1171275305 | 2180 | 2175 | 2180 | 2175 | 30 |
| 446 | 20250106 | 111900 | 1171210005 | 2180 | 2175 | 2180 | 2175 | 520 |
| 447 | 20250106 | 111800 | 1170078655 | 2180 | 2175 | 2185 | 2175 | 461 |
| 448 | 20250106 | 111700 | 1169074940 | 2175 | 2180 | 2185 | 2175 | 347 |
| 449 | 20250106 | 111600 | 1168318480 | 2180 | 2180 | 2180 | 2180 | 657 |
| 450 | 20250106 | 111500 | 1166886220 | 2170 | 2170 | 2180 | 2170 | 879 |
| 451 | 20250106 | 111400 | 1164978485 | 2175 | 2170 | 2180 | 2170 | 322 |
| 452 | 20250106 | 111300 | 1164277200 | 2180 | 2170 | 2180 | 2170 | 1546 |
| 453 | 20250106 | 111200 | 1160919920 | 2170 | 2180 | 2180 | 2170 | 22451 |
| 454 | 20250106 | 111100 | 1112133805 | 2185 | 2185 | 2190 | 2185 | 5479 |
| 455 | 20250106 | 111000 | 1100159450 | 2175 | 2180 | 2190 | 2165 | 19878 |
| 456 | 20250106 | 110900 | 1056942205 | 2180 | 2180 | 2180 | 2180 | 4292 |
| 457 | 20250106 | 110800 | 1047585645 | 2180 | 2180 | 2180 | 2180 | 4815 |
| 458 | 20250106 | 110700 | 1037088945 | 2185 | 2185 | 2185 | 2180 | 1229 |
| 459 | 20250106 | 110600 | 1034403595 | 2185 | 2190 | 2190 | 2185 | 6688 |
| 460 | 20250106 | 110500 | 1019789815 | 2185 | 2185 | 2190 | 2185 | 2909 |
| 461 | 20250106 | 110400 | 1013423650 | 2185 | 2190 | 2190 | 2185 | 8170 |
| 462 | 20250106 | 110300 | 995533805 | 2195 | 2190 | 2195 | 2190 | 627 |
| 463 | 20250106 | 110200 | 994158725 | 2190 | 2190 | 2195 | 2190 | 3397 |
| 464 | 20250106 | 110100 | 986718370 | 2190 | 2195 | 2195 | 2190 | 1004 |
| 465 | 20250106 | 110000 | 984517090 | 2195 | 2195 | 2200 | 2195 | 3553 |
| 466 | 20250106 | 105900 | 976717255 | 2195 | 2195 | 2195 | 2195 | 111 |
| 467 | 20250106 | 105800 | 976473610 | 2195 | 2195 | 2195 | 2195 | 0 |
| 468 | 20250106 | 105700 | 976473610 | 2195 | 2200 | 2200 | 2195 | 317 |
| 469 | 20250106 | 105600 | 975777710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 470 | 20250106 | 105500 | 975777710 | 2200 | 2200 | 2200 | 2200 | 228 |
| 471 | 20250106 | 105400 | 975276110 | 2200 | 2200 | 2205 | 2200 | 800 |
| 472 | 20250106 | 105300 | 973514980 | 2200 | 2200 | 2200 | 2200 | 4 |
| 473 | 20250106 | 105200 | 973506180 | 2205 | 2195 | 2205 | 2195 | 21 |
| 474 | 20250106 | 105100 | 973460015 | 2195 | 2195 | 2195 | 2195 | 16 |
| 475 | 20250106 | 105000 | 973424895 | 2200 | 2200 | 2200 | 2200 | 1162 |
| 476 | 20250106 | 104900 | 970868495 | 2195 | 2200 | 2205 | 2195 | 1791 |
| 477 | 20250106 | 104800 | 966932310 | 2200 | 2195 | 2200 | 2195 | 3018 |
| 478 | 20250106 | 104700 | 960307300 | 2195 | 2200 | 2200 | 2195 | 14781 |
| 479 | 20250106 | 104600 | 927811840 | 2200 | 2200 | 2200 | 2200 | 1978 |
| 480 | 20250106 | 104500 | 923460240 | 2200 | 2200 | 2200 | 2200 | 543 |
| 481 | 20250106 | 104400 | 922265640 | 2200 | 2200 | 2200 | 2200 | 0 |
| 482 | 20250106 | 104300 | 922265640 | 2200 | 2205 | 2205 | 2200 | 1480 |
| 483 | 20250106 | 104200 | 919008575 | 2210 | 2210 | 2210 | 2210 | 100 |
| 484 | 20250106 | 104100 | 918787575 | 2210 | 2210 | 2210 | 2210 | 149 |
| 485 | 20250106 | 104000 | 918458285 | 2210 | 2205 | 2210 | 2205 | 58 |
| 486 | 20250106 | 103900 | 918330355 | 2210 | 2210 | 2210 | 2200 | 635 |
| 487 | 20250106 | 103800 | 916930525 | 2210 | 2210 | 2210 | 2210 | 458 |
| 488 | 20250106 | 103700 | 915918345 | 2210 | 2205 | 2210 | 2205 | 206 |
| 489 | 20250106 | 103600 | 915463360 | 2205 | 2215 | 2215 | 2205 | 1001 |
| 490 | 20250106 | 103500 | 913256145 | 2200 | 2200 | 2200 | 2200 | 1675 |
| 491 | 20250106 | 103400 | 909571145 | 2200 | 2215 | 2215 | 2200 | 117 |
| 492 | 20250106 | 103300 | 909312205 | 2200 | 2200 | 2200 | 2200 | 1 |
| 493 | 20250106 | 103200 | 909310005 | 2200 | 2200 | 2200 | 2200 | 2923 |
| 494 | 20250106 | 103100 | 902879405 | 2205 | 2200 | 2210 | 2200 | 16900 |
| 495 | 20250106 | 103000 | 865693255 | 2200 | 2210 | 2210 | 2200 | 2096 |
| 496 | 20250106 | 102900 | 861073165 | 2205 | 2210 | 2220 | 2205 | 6500 |
| 497 | 20250106 | 102800 | 846731270 | 2210 | 2220 | 2225 | 2210 | 4565 |
| 498 | 20250106 | 102700 | 836634705 | 2225 | 2215 | 2225 | 2215 | 568 |
| 499 | 20250106 | 102600 | 835376575 | 2220 | 2225 | 2225 | 2220 | 3824 |
| 500 | 20250106 | 102500 | 826887155 | 2220 | 2220 | 2220 | 2220 | 60 |
| 501 | 20250106 | 102400 | 826753955 | 2220 | 2225 | 2225 | 2220 | 506 |
| 502 | 20250106 | 102300 | 825629490 | 2225 | 2225 | 2225 | 2225 | 75 |
| 503 | 20250106 | 102200 | 825462615 | 2225 | 2220 | 2225 | 2220 | 678 |
| 504 | 20250106 | 102100 | 823956230 | 2220 | 2225 | 2225 | 2220 | 455 |
| 505 | 20250106 | 102000 | 822943880 | 2215 | 2215 | 2225 | 2215 | 303 |
| 506 | 20250106 | 101900 | 822272230 | 2215 | 2230 | 2230 | 2210 | 10013 |
| 507 | 20250106 | 101800 | 800063630 | 2225 | 2225 | 2225 | 2225 | 2 |
| 508 | 20250106 | 101700 | 800059180 | 2230 | 2230 | 2230 | 2230 | 0 |
| 509 | 20250106 | 101600 | 800059180 | 2230 | 2230 | 2230 | 2225 | 4346 |
| 510 | 20250106 | 101500 | 790387325 | 2230 | 2235 | 2235 | 2230 | 2023 |
| 511 | 20250106 | 101400 | 785873765 | 2230 | 2230 | 2230 | 2230 | 20 |
| 512 | 20250106 | 101300 | 785829165 | 2235 | 2230 | 2235 | 2230 | 447 |
| 513 | 20250106 | 101200 | 784831450 | 2230 | 2235 | 2235 | 2230 | 820 |
| 514 | 20250106 | 101100 | 783001835 | 2235 | 2230 | 2235 | 2230 | 375 |
| 515 | 20250106 | 101000 | 782165470 | 2230 | 2225 | 2235 | 2225 | 15895 |
| 516 | 20250106 | 100900 | 746709265 | 2230 | 2225 | 2230 | 2225 | 51 |
| 517 | 20250106 | 100800 | 746595685 | 2225 | 2225 | 2225 | 2220 | 265 |
| 518 | 20250106 | 100700 | 746006080 | 2225 | 2230 | 2230 | 2225 | 715 |
| 519 | 20250106 | 100600 | 744411675 | 2230 | 2230 | 2230 | 2225 | 320 |
| 520 | 20250106 | 100500 | 743699665 | 2225 | 2220 | 2225 | 2220 | 2265 |
| 521 | 20250106 | 100400 | 738660070 | 2215 | 2220 | 2220 | 2215 | 1216 |
| 522 | 20250106 | 100300 | 735963050 | 2220 | 2220 | 2220 | 2220 | 110 |
| 523 | 20250106 | 100200 | 735718850 | 2220 | 2220 | 2220 | 2220 | 101 |
| 524 | 20250106 | 100100 | 735494630 | 2210 | 2215 | 2230 | 2205 | 4227 |
| 525 | 20250106 | 100000 | 726122470 | 2215 | 2205 | 2215 | 2205 | 525 |
| 526 | 20250106 | 095900 | 724959815 | 2215 | 2205 | 2215 | 2205 | 272 |
| 527 | 20250106 | 095800 | 724360045 | 2205 | 2205 | 2215 | 2205 | 3688 |
| 528 | 20250106 | 095700 | 716227380 | 2210 | 2205 | 2215 | 2200 | 750 |
| 529 | 20250106 | 095600 | 714569145 | 2205 | 2200 | 2220 | 2200 | 11059 |
| 530 | 20250106 | 095500 | 690239300 | 2205 | 2220 | 2220 | 2200 | 19920 |
| 531 | 20250106 | 095400 | 646289460 | 2220 | 2220 | 2220 | 2220 | 314 |
| 532 | 20250106 | 095300 | 645592380 | 2220 | 2220 | 2220 | 2220 | 2184 |
| 533 | 20250106 | 095200 | 640743900 | 2220 | 2225 | 2230 | 2220 | 1818 |
| 534 | 20250106 | 095100 | 636706425 | 2225 | 2225 | 2225 | 2225 | 3 |
| 535 | 20250106 | 095000 | 636699750 | 2225 | 2225 | 2225 | 2220 | 1050 |
| 536 | 20250106 | 094900 | 634363750 | 2225 | 2225 | 2225 | 2225 | 4839 |
| 537 | 20250106 | 094800 | 623596975 | 2230 | 2230 | 2230 | 2225 | 2197 |
| 538 | 20250106 | 094700 | 618708590 | 2225 | 2235 | 2235 | 2225 | 658 |
| 539 | 20250106 | 094600 | 617244210 | 2225 | 2225 | 2230 | 2225 | 148 |
| 540 | 20250106 | 094500 | 616914905 | 2220 | 2225 | 2235 | 2220 | 1317 |
| 541 | 20250106 | 094400 | 613989270 | 2225 | 2230 | 2235 | 2225 | 645 |
| 542 | 20250106 | 094300 | 612551345 | 2230 | 2235 | 2235 | 2230 | 1933 |
| 543 | 20250106 | 094200 | 608240730 | 2235 | 2230 | 2235 | 2230 | 404 |
| 544 | 20250106 | 094100 | 607338795 | 2235 | 2235 | 2235 | 2230 | 2131 |
| 545 | 20250106 | 094000 | 602576035 | 2230 | 2235 | 2240 | 2230 | 3516 |
| 546 | 20250106 | 093900 | 594735295 | 2230 | 2235 | 2240 | 2230 | 2580 |
| 547 | 20250106 | 093800 | 588975275 | 2240 | 2235 | 2240 | 2235 | 2 |
| 548 | 20250106 | 093700 | 588970800 | 2235 | 2240 | 2240 | 2235 | 500 |
| 549 | 20250106 | 093600 | 587851800 | 2240 | 2235 | 2240 | 2230 | 1945 |
| 550 | 20250106 | 093500 | 583499665 | 2235 | 2240 | 2240 | 2235 | 2300 |
| 551 | 20250106 | 093400 | 578350115 | 2240 | 2235 | 2240 | 2235 | 550 |
| 552 | 20250106 | 093300 | 577120590 | 2235 | 2235 | 2240 | 2235 | 6035 |
| 553 | 20250106 | 093200 | 563631210 | 2235 | 2220 | 2235 | 2220 | 9774 |
| 554 | 20250106 | 093100 | 541876005 | 2225 | 2215 | 2230 | 2215 | 3614 |
| 555 | 20250106 | 093000 | 533844485 | 2215 | 2215 | 2215 | 2210 | 6751 |
| 556 | 20250106 | 092900 | 518904380 | 2220 | 2220 | 2220 | 2215 | 1386 |
| 557 | 20250106 | 092800 | 515828885 | 2220 | 2220 | 2225 | 2220 | 270 |
| 558 | 20250106 | 092700 | 515229475 | 2220 | 2230 | 2230 | 2220 | 2463 |
| 559 | 20250106 | 092600 | 509761515 | 2230 | 2220 | 2230 | 2215 | 1823 |
| 560 | 20250106 | 092500 | 505716510 | 2225 | 2220 | 2230 | 2215 | 656 |
| 561 | 20250106 | 092400 | 504259440 | 2220 | 2220 | 2220 | 2220 | 2821 |
| 562 | 20250106 | 092300 | 497996820 | 2225 | 2220 | 2230 | 2220 | 4568 |
| 563 | 20250106 | 092200 | 487833000 | 2225 | 2225 | 2225 | 2225 | 2927 |
| 564 | 20250106 | 092100 | 481320425 | 2225 | 2225 | 2230 | 2220 | 4394 |
| 565 | 20250106 | 092000 | 471556670 | 2230 | 2230 | 2230 | 2225 | 600 |
| 566 | 20250106 | 091900 | 470220315 | 2235 | 2230 | 2235 | 2225 | 7224 |
| 567 | 20250106 | 091800 | 454104200 | 2235 | 2235 | 2240 | 2230 | 2453 |
| 568 | 20250106 | 091700 | 448621735 | 2240 | 2240 | 2245 | 2235 | 4843 |
| 569 | 20250106 | 091600 | 437773855 | 2240 | 2240 | 2245 | 2240 | 1558 |
| 570 | 20250106 | 091500 | 434276420 | 2245 | 2245 | 2245 | 2240 | 1614 |
| 571 | 20250106 | 091400 | 430657995 | 2245 | 2235 | 2245 | 2225 | 16204 |
| 572 | 20250106 | 091300 | 394398360 | 2230 | 2235 | 2235 | 2230 | 1697 |
| 573 | 20250106 | 091200 | 390613760 | 2235 | 2240 | 2240 | 2230 | 3029 |
| 574 | 20250106 | 091100 | 383842630 | 2240 | 2235 | 2240 | 2230 | 2899 |
| 575 | 20250106 | 091000 | 377363485 | 2245 | 2235 | 2245 | 2235 | 2755 |
| 576 | 20250106 | 090900 | 371183545 | 2240 | 2235 | 2240 | 2235 | 3776 |
| 577 | 20250106 | 090800 | 362729660 | 2240 | 2240 | 2245 | 2235 | 14722 |
| 578 | 20250106 | 090700 | 329793520 | 2235 | 2240 | 2245 | 2235 | 6011 |
| 579 | 20250106 | 090600 | 316342245 | 2235 | 2225 | 2245 | 2225 | 5572 |
| 580 | 20250106 | 090500 | 303879130 | 2225 | 2230 | 2230 | 2225 | 32869 |
| 581 | 20250106 | 090400 | 230582095 | 2240 | 2240 | 2240 | 2230 | 14365 |
| 582 | 20250106 | 090300 | 198474960 | 2230 | 2240 | 2245 | 2230 | 17506 |
| 583 | 20250106 | 090200 | 159340920 | 2240 | 2225 | 2240 | 2205 | 13634 |
| 584 | 20250106 | 090100 | 128949455 | 2225 | 2190 | 2225 | 2190 | 13540 |
| 585 | 20250106 | 090000 | 99086295 | 2210 | 2215 | 2215 | 2190 | 44034 |