30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 3 | 20250103 | 190200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20250103 | 190100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20250103 | 190000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20250103 | 185900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20250103 | 185800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20250103 | 185700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20250103 | 185600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20250103 | 185500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20250103 | 185400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20250103 | 185300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20250103 | 185200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20250103 | 185100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20250103 | 185000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20250103 | 184900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20250103 | 184800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20250103 | 184700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20250103 | 184600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20250103 | 184500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20250103 | 184400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20250103 | 184300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20250103 | 184200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20250103 | 184100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20250103 | 184000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20250103 | 183900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20250103 | 183800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20250103 | 183700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20250103 | 183600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20250103 | 183500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20250103 | 183400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20250103 | 183300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 33 | 20250103 | 183200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20250103 | 183100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20250103 | 183000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20250103 | 182900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20250103 | 182800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20250103 | 182700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20250103 | 182600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20250103 | 182500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20250103 | 182400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20250103 | 182300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20250103 | 182200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20250103 | 182100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20250103 | 182000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20250103 | 181900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20250103 | 181800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20250103 | 181700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20250103 | 181600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20250103 | 181500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20250103 | 181400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20250103 | 181300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20250103 | 181200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20250103 | 181100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20250103 | 181000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20250103 | 180900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20250103 | 180800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20250103 | 180700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20250103 | 180600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20250103 | 180500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20250103 | 180400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20250103 | 180300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 63 | 20250103 | 180200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20250103 | 180100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20250103 | 180000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20250103 | 175900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20250103 | 175800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20250103 | 175700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20250103 | 175600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20250103 | 175500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20250103 | 175400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20250103 | 175300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20250103 | 175200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20250103 | 175100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20250103 | 175000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20250103 | 174900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20250103 | 174800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20250103 | 174700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20250103 | 174600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20250103 | 174500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20250103 | 174400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20250103 | 174300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20250103 | 174200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20250103 | 174100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20250103 | 174000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20250103 | 173900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20250103 | 173800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20250103 | 173700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20250103 | 173600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20250103 | 173500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20250103 | 173400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20250103 | 173300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 93 | 20250103 | 173200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20250103 | 173100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20250103 | 173000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20250103 | 172900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20250103 | 172800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20250103 | 172700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20250103 | 172600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20250103 | 172500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20250103 | 172400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20250103 | 172300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20250103 | 172200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20250103 | 172100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20250103 | 172000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20250103 | 171900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20250103 | 171800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20250103 | 171700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20250103 | 171600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20250103 | 171500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20250103 | 171400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20250103 | 171300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20250103 | 171200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20250103 | 171100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20250103 | 171000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20250103 | 170900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20250103 | 170800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20250103 | 170700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20250103 | 170600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20250103 | 170500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20250103 | 170400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20250103 | 170300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 123 | 20250103 | 170200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20250103 | 170100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20250103 | 170000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20250103 | 165900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20250103 | 165800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20250103 | 165700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20250103 | 165600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20250103 | 165500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20250103 | 165400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20250103 | 165300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20250103 | 165200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20250103 | 165100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20250103 | 165000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20250103 | 164900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20250103 | 164800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20250103 | 164700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20250103 | 164600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20250103 | 164500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20250103 | 164400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20250103 | 164300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20250103 | 164200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20250103 | 164100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20250103 | 164000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20250103 | 163900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20250103 | 163800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20250103 | 163700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20250103 | 163600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20250103 | 163500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20250103 | 163400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20250103 | 163300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 153 | 20250103 | 163200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20250103 | 163100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20250103 | 163000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20250103 | 162900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20250103 | 162800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20250103 | 162700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20250103 | 162600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20250103 | 162500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20250103 | 162400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20250103 | 162300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20250103 | 162200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20250103 | 162100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20250103 | 162000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20250103 | 161900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20250103 | 161800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20250103 | 161700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20250103 | 161600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20250103 | 161500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20250103 | 161400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20250103 | 161300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20250103 | 161200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20250103 | 161100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20250103 | 161000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20250103 | 160900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20250103 | 160800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20250103 | 160700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20250103 | 160600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20250103 | 160500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20250103 | 160400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20250103 | 160300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 183 | 20250103 | 160200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20250103 | 160100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20250103 | 160000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20250103 | 155900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20250103 | 155800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20250103 | 155700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20250103 | 155600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20250103 | 155500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20250103 | 155400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20250103 | 155300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20250103 | 155200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20250103 | 155100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20250103 | 155000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20250103 | 154900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20250103 | 154800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20250103 | 154700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20250103 | 154600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20250103 | 154500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20250103 | 154400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20250103 | 154300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20250103 | 154200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20250103 | 154100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20250103 | 154000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20250103 | 153900 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20250103 | 153800 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20250103 | 153700 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20250103 | 153600 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20250103 | 153500 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20250103 | 153400 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20250103 | 153300 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 213 | 20250103 | 153200 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20250103 | 153100 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20250103 | 153000 | 3999867260 | 2325 | 2325 | 2325 | 2325 | 10428 |
| 216 | 20250103 | 152900 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20250103 | 152800 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20250103 | 152700 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20250103 | 152600 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20250103 | 152500 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20250103 | 152400 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20250103 | 152300 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20250103 | 152200 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20250103 | 152100 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20250103 | 152000 | 3975622160 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20250103 | 151900 | 3975622160 | 2325 | 2315 | 2330 | 2310 | 3971 |
| 227 | 20250103 | 151800 | 3966415905 | 2310 | 2315 | 2315 | 2310 | 2392 |
| 228 | 20250103 | 151700 | 3960883290 | 2315 | 2310 | 2315 | 2310 | 914 |
| 229 | 20250103 | 151600 | 3958771600 | 2310 | 2315 | 2315 | 2310 | 101 |
| 230 | 20250103 | 151500 | 3958538240 | 2315 | 2315 | 2315 | 2315 | 745 |
| 231 | 20250103 | 151400 | 3956813565 | 2315 | 2315 | 2320 | 2315 | 4036 |
| 232 | 20250103 | 151300 | 3947468100 | 2315 | 2315 | 2315 | 2310 | 2384 |
| 233 | 20250103 | 151200 | 3941949335 | 2315 | 2315 | 2315 | 2310 | 1835 |
| 234 | 20250103 | 151100 | 3937704215 | 2315 | 2320 | 2320 | 2305 | 3548 |
| 235 | 20250103 | 151000 | 3929498325 | 2320 | 2315 | 2320 | 2310 | 3547 |
| 236 | 20250103 | 150900 | 3921273655 | 2320 | 2300 | 2320 | 2300 | 2781 |
| 237 | 20250103 | 150800 | 3914844305 | 2310 | 2305 | 2310 | 2295 | 5555 |
| 238 | 20250103 | 150700 | 3902022635 | 2295 | 2310 | 2310 | 2285 | 7483 |
| 239 | 20250103 | 150600 | 3884869560 | 2310 | 2305 | 2310 | 2305 | 2229 |
| 240 | 20250103 | 150500 | 3879723670 | 2310 | 2295 | 2310 | 2295 | 967 |
| 241 | 20250103 | 150400 | 3877504390 | 2295 | 2295 | 2295 | 2295 | 725 |
| 242 | 20250103 | 150300 | 3875840515 | 2295 | 2295 | 2295 | 2295 | 458 |
| 243 | 20250103 | 150200 | 3874789405 | 2295 | 2295 | 2295 | 2290 | 3247 |
| 244 | 20250103 | 150100 | 3867338040 | 2300 | 2300 | 2300 | 2300 | 1225 |
| 245 | 20250103 | 150000 | 3864520540 | 2305 | 2305 | 2305 | 2305 | 3359 |
| 246 | 20250103 | 145900 | 3856778045 | 2310 | 2305 | 2310 | 2300 | 5634 |
| 247 | 20250103 | 145800 | 3843791825 | 2300 | 2300 | 2300 | 2300 | 1314 |
| 248 | 20250103 | 145700 | 3840769625 | 2300 | 2295 | 2300 | 2295 | 1547 |
| 249 | 20250103 | 145600 | 3837213995 | 2295 | 2300 | 2300 | 2295 | 6208 |
| 250 | 20250103 | 145500 | 3822941135 | 2300 | 2300 | 2300 | 2290 | 2751 |
| 251 | 20250103 | 145400 | 3816620105 | 2295 | 2295 | 2295 | 2295 | 60 |
| 252 | 20250103 | 145300 | 3816482405 | 2295 | 2295 | 2295 | 2295 | 1500 |
| 253 | 20250103 | 145200 | 3813039905 | 2285 | 2295 | 2295 | 2285 | 2438 |
| 254 | 20250103 | 145100 | 3807452365 | 2290 | 2285 | 2290 | 2285 | 1000 |
| 255 | 20250103 | 145000 | 3805164865 | 2285 | 2285 | 2285 | 2285 | 1192 |
| 256 | 20250103 | 144900 | 3802441145 | 2290 | 2290 | 2290 | 2290 | 100 |
| 257 | 20250103 | 144800 | 3802212145 | 2290 | 2285 | 2290 | 2280 | 3450 |
| 258 | 20250103 | 144700 | 3794330115 | 2285 | 2280 | 2285 | 2275 | 2331 |
| 259 | 20250103 | 144600 | 3789010595 | 2280 | 2280 | 2280 | 2280 | 100 |
| 260 | 20250103 | 144500 | 3788782595 | 2280 | 2280 | 2280 | 2280 | 1110 |
| 261 | 20250103 | 144400 | 3786251795 | 2280 | 2275 | 2280 | 2275 | 1480 |
| 262 | 20250103 | 144300 | 3782884645 | 2275 | 2275 | 2275 | 2275 | 18 |
| 263 | 20250103 | 144200 | 3782843695 | 2275 | 2275 | 2275 | 2270 | 774 |
| 264 | 20250103 | 144100 | 3781083980 | 2270 | 2270 | 2275 | 2270 | 8257 |
| 265 | 20250103 | 144000 | 3762340440 | 2265 | 2275 | 2275 | 2265 | 7730 |
| 266 | 20250103 | 143900 | 3744789575 | 2275 | 2280 | 2280 | 2275 | 5158 |
| 267 | 20250103 | 143800 | 3733029585 | 2285 | 2290 | 2290 | 2285 | 1055 |
| 268 | 20250103 | 143700 | 3730618625 | 2285 | 2290 | 2290 | 2285 | 1001 |
| 269 | 20250103 | 143600 | 3728326340 | 2285 | 2285 | 2285 | 2285 | 932 |
| 270 | 20250103 | 143500 | 3726196720 | 2285 | 2285 | 2285 | 2285 | 1066 |
| 271 | 20250103 | 143400 | 3723760910 | 2285 | 2285 | 2285 | 2280 | 1670 |
| 272 | 20250103 | 143300 | 3719945960 | 2280 | 2280 | 2280 | 2280 | 99 |
| 273 | 20250103 | 143200 | 3719720240 | 2280 | 2280 | 2280 | 2275 | 380 |
| 274 | 20250103 | 143100 | 3718853850 | 2280 | 2275 | 2285 | 2270 | 8289 |
| 275 | 20250103 | 143000 | 3700006940 | 2275 | 2280 | 2280 | 2275 | 6665 |
| 276 | 20250103 | 142900 | 3684842955 | 2275 | 2280 | 2280 | 2275 | 10701 |
| 277 | 20250103 | 142800 | 3660490560 | 2280 | 2280 | 2285 | 2280 | 728 |
| 278 | 20250103 | 142700 | 3658830705 | 2275 | 2285 | 2285 | 2275 | 1166 |
| 279 | 20250103 | 142600 | 3656172045 | 2280 | 2285 | 2285 | 2275 | 2644 |
| 280 | 20250103 | 142500 | 3650135550 | 2290 | 2290 | 2290 | 2290 | 490 |
| 281 | 20250103 | 142400 | 3649013450 | 2290 | 2300 | 2300 | 2290 | 389 |
| 282 | 20250103 | 142300 | 3648121640 | 2290 | 2290 | 2290 | 2290 | 1350 |
| 283 | 20250103 | 142200 | 3645030140 | 2300 | 2300 | 2300 | 2300 | 56 |
| 284 | 20250103 | 142100 | 3644901340 | 2300 | 2280 | 2300 | 2280 | 5854 |
| 285 | 20250103 | 142000 | 3631539665 | 2280 | 2285 | 2290 | 2280 | 22431 |
| 286 | 20250103 | 141900 | 3580383285 | 2285 | 2285 | 2285 | 2285 | 250 |
| 287 | 20250103 | 141800 | 3579812035 | 2285 | 2290 | 2290 | 2285 | 271 |
| 288 | 20250103 | 141700 | 3579191450 | 2295 | 2290 | 2295 | 2285 | 1609 |
| 289 | 20250103 | 141600 | 3575512990 | 2285 | 2290 | 2290 | 2285 | 457 |
| 290 | 20250103 | 141500 | 3574466465 | 2295 | 2295 | 2295 | 2290 | 318 |
| 291 | 20250103 | 141400 | 3573737045 | 2295 | 2295 | 2295 | 2295 | 1030 |
| 292 | 20250103 | 141300 | 3571373195 | 2295 | 2295 | 2295 | 2295 | 70 |
| 293 | 20250103 | 141200 | 3571212545 | 2295 | 2295 | 2295 | 2295 | 39 |
| 294 | 20250103 | 141100 | 3571123040 | 2295 | 2295 | 2295 | 2285 | 2218 |
| 295 | 20250103 | 141000 | 3566048080 | 2295 | 2295 | 2295 | 2295 | 1800 |
| 296 | 20250103 | 140900 | 3561917080 | 2290 | 2290 | 2290 | 2290 | 836 |
| 297 | 20250103 | 140800 | 3560002640 | 2285 | 2295 | 2295 | 2285 | 2087 |
| 298 | 20250103 | 140700 | 3555228370 | 2295 | 2295 | 2295 | 2285 | 1644 |
| 299 | 20250103 | 140600 | 3551460575 | 2300 | 2300 | 2300 | 2290 | 1024 |
| 300 | 20250103 | 140500 | 3549115405 | 2285 | 2285 | 2285 | 2285 | 0 |
| 301 | 20250103 | 140400 | 3549115405 | 2285 | 2305 | 2305 | 2285 | 5098 |
| 302 | 20250103 | 140300 | 3537425285 | 2300 | 2305 | 2305 | 2300 | 56 |
| 303 | 20250103 | 140200 | 3537296440 | 2305 | 2300 | 2305 | 2300 | 154 |
| 304 | 20250103 | 140100 | 3536942020 | 2300 | 2310 | 2310 | 2295 | 1190 |
| 305 | 20250103 | 140000 | 3534204550 | 2310 | 2310 | 2310 | 2285 | 5208 |
| 306 | 20250103 | 135900 | 3522262985 | 2310 | 2310 | 2310 | 2310 | 46 |
| 307 | 20250103 | 135800 | 3522156725 | 2300 | 2300 | 2300 | 2295 | 2126 |
| 308 | 20250103 | 135700 | 3517275760 | 2300 | 2310 | 2310 | 2295 | 3533 |
| 309 | 20250103 | 135600 | 3509156425 | 2305 | 2310 | 2320 | 2305 | 731 |
| 310 | 20250103 | 135500 | 3507467985 | 2305 | 2300 | 2305 | 2300 | 1131 |
| 311 | 20250103 | 135400 | 3504866585 | 2300 | 2310 | 2310 | 2300 | 2887 |
| 312 | 20250103 | 135300 | 3498220780 | 2310 | 2310 | 2315 | 2310 | 5544 |
| 313 | 20250103 | 135200 | 3485413640 | 2310 | 2310 | 2310 | 2300 | 5791 |
| 314 | 20250103 | 135100 | 3472064240 | 2305 | 2290 | 2305 | 2285 | 3986 |
| 315 | 20250103 | 135000 | 3462929995 | 2290 | 2280 | 2290 | 2275 | 13776 |
| 316 | 20250103 | 134900 | 3431508055 | 2280 | 2295 | 2295 | 2280 | 7904 |
| 317 | 20250103 | 134800 | 3413437150 | 2300 | 2310 | 2310 | 2300 | 5916 |
| 318 | 20250103 | 134700 | 3399795215 | 2310 | 2295 | 2310 | 2295 | 20112 |
| 319 | 20250103 | 134600 | 3353352610 | 2295 | 2290 | 2295 | 2275 | 13810 |
| 320 | 20250103 | 134500 | 3321813895 | 2290 | 2290 | 2300 | 2280 | 12706 |
| 321 | 20250103 | 134400 | 3292727945 | 2290 | 2315 | 2325 | 2290 | 14550 |
| 322 | 20250103 | 134300 | 3259229535 | 2315 | 2315 | 2325 | 2315 | 1411 |
| 323 | 20250103 | 134200 | 3255958830 | 2315 | 2315 | 2325 | 2305 | 5384 |
| 324 | 20250103 | 134100 | 3243520635 | 2315 | 2310 | 2325 | 2310 | 3487 |
| 325 | 20250103 | 134000 | 3235434995 | 2310 | 2310 | 2315 | 2300 | 2642 |
| 326 | 20250103 | 133900 | 3229335200 | 2300 | 2305 | 2310 | 2300 | 8745 |
| 327 | 20250103 | 133800 | 3209213855 | 2305 | 2315 | 2330 | 2300 | 4654 |
| 328 | 20250103 | 133700 | 3198459445 | 2310 | 2315 | 2315 | 2300 | 20754 |
| 329 | 20250103 | 133600 | 3150554855 | 2315 | 2355 | 2355 | 2315 | 11267 |
| 330 | 20250103 | 133500 | 3124248460 | 2355 | 2365 | 2365 | 2355 | 9358 |
| 331 | 20250103 | 133400 | 3102148090 | 2365 | 2370 | 2370 | 2365 | 419 |
| 332 | 20250103 | 133300 | 3101155065 | 2370 | 2370 | 2370 | 2370 | 2022 |
| 333 | 20250103 | 133200 | 3096362925 | 2370 | 2365 | 2370 | 2365 | 1211 |
| 334 | 20250103 | 133100 | 3093498860 | 2365 | 2365 | 2365 | 2365 | 2296 |
| 335 | 20250103 | 133000 | 3088068820 | 2365 | 2370 | 2370 | 2365 | 840 |
| 336 | 20250103 | 132900 | 3086080095 | 2370 | 2370 | 2370 | 2370 | 1576 |
| 337 | 20250103 | 132800 | 3082344975 | 2370 | 2370 | 2370 | 2370 | 100 |
| 338 | 20250103 | 132700 | 3082107975 | 2370 | 2375 | 2375 | 2370 | 2161 |
| 339 | 20250103 | 132600 | 3076986170 | 2375 | 2375 | 2375 | 2370 | 128 |
| 340 | 20250103 | 132500 | 3076682320 | 2375 | 2370 | 2375 | 2370 | 9 |
| 341 | 20250103 | 132400 | 3076660950 | 2370 | 2375 | 2375 | 2370 | 319 |
| 342 | 20250103 | 132300 | 3075903355 | 2375 | 2375 | 2375 | 2375 | 28 |
| 343 | 20250103 | 132200 | 3075836855 | 2380 | 2380 | 2380 | 2380 | 0 |
| 344 | 20250103 | 132100 | 3075836855 | 2380 | 2380 | 2380 | 2380 | 3696 |
| 345 | 20250103 | 132000 | 3067040375 | 2365 | 2370 | 2370 | 2365 | 1945 |
| 346 | 20250103 | 131900 | 3062438935 | 2370 | 2380 | 2380 | 2370 | 8 |
| 347 | 20250103 | 131800 | 3062419905 | 2370 | 2380 | 2380 | 2370 | 401 |
| 348 | 20250103 | 131700 | 3061469525 | 2365 | 2375 | 2380 | 2365 | 2011 |
| 349 | 20250103 | 131600 | 3056705540 | 2375 | 2375 | 2375 | 2370 | 80 |
| 350 | 20250103 | 131500 | 3056515790 | 2370 | 2365 | 2370 | 2365 | 1000 |
| 351 | 20250103 | 131400 | 3054150020 | 2365 | 2360 | 2365 | 2360 | 1556 |
| 352 | 20250103 | 131300 | 3050477025 | 2360 | 2360 | 2360 | 2360 | 40 |
| 353 | 20250103 | 131200 | 3050382625 | 2350 | 2355 | 2355 | 2350 | 1929 |
| 354 | 20250103 | 131100 | 3045849305 | 2350 | 2365 | 2365 | 2350 | 7254 |
| 355 | 20250103 | 131000 | 3028748010 | 2365 | 2365 | 2365 | 2365 | 395 |
| 356 | 20250103 | 130900 | 3027813835 | 2365 | 2365 | 2370 | 2365 | 2649 |
| 357 | 20250103 | 130800 | 3021548175 | 2370 | 2370 | 2370 | 2370 | 710 |
| 358 | 20250103 | 130700 | 3019865475 | 2370 | 2370 | 2375 | 2370 | 1619 |
| 359 | 20250103 | 130600 | 3016028395 | 2370 | 2370 | 2370 | 2370 | 19 |
| 360 | 20250103 | 130500 | 3015983365 | 2370 | 2365 | 2370 | 2365 | 464 |
| 361 | 20250103 | 130400 | 3014884185 | 2365 | 2360 | 2365 | 2355 | 1606 |
| 362 | 20250103 | 130300 | 3011093435 | 2360 | 2370 | 2370 | 2355 | 1870 |
| 363 | 20250103 | 130200 | 3006685065 | 2370 | 2370 | 2375 | 2350 | 37262 |
| 364 | 20250103 | 130100 | 2918872625 | 2375 | 2375 | 2375 | 2375 | 559 |
| 365 | 20250103 | 130000 | 2917545000 | 2375 | 2375 | 2375 | 2375 | 101 |
| 366 | 20250103 | 125900 | 2917305125 | 2370 | 2380 | 2380 | 2370 | 1849 |
| 367 | 20250103 | 125800 | 2912911800 | 2375 | 2375 | 2380 | 2375 | 5749 |
| 368 | 20250103 | 125700 | 2899255230 | 2375 | 2375 | 2375 | 2375 | 1769 |
| 369 | 20250103 | 125600 | 2895053855 | 2375 | 2375 | 2375 | 2375 | 6968 |
| 370 | 20250103 | 125500 | 2878504855 | 2380 | 2380 | 2380 | 2380 | 171 |
| 371 | 20250103 | 125400 | 2878097875 | 2380 | 2375 | 2380 | 2375 | 625 |
| 372 | 20250103 | 125300 | 2876613350 | 2375 | 2380 | 2380 | 2375 | 1651 |
| 373 | 20250103 | 125200 | 2872691220 | 2375 | 2390 | 2390 | 2375 | 8697 |
| 374 | 20250103 | 125100 | 2851988020 | 2390 | 2395 | 2395 | 2390 | 3624 |
| 375 | 20250103 | 125000 | 2843318805 | 2395 | 2400 | 2400 | 2395 | 523 |
| 376 | 20250103 | 124900 | 2842065720 | 2400 | 2395 | 2400 | 2395 | 109 |
| 377 | 20250103 | 124800 | 2841804160 | 2395 | 2390 | 2400 | 2390 | 162 |
| 378 | 20250103 | 124700 | 2841416170 | 2390 | 2400 | 2400 | 2390 | 4125 |
| 379 | 20250103 | 124600 | 2831551230 | 2400 | 2400 | 2400 | 2400 | 237 |
| 380 | 20250103 | 124500 | 2830982430 | 2400 | 2400 | 2400 | 2400 | 0 |
| 381 | 20250103 | 124400 | 2830982430 | 2400 | 2400 | 2400 | 2400 | 1023 |
| 382 | 20250103 | 124300 | 2828527230 | 2400 | 2405 | 2405 | 2395 | 3834 |
| 383 | 20250103 | 124200 | 2819312220 | 2405 | 2405 | 2405 | 2400 | 773 |
| 384 | 20250103 | 124100 | 2817454680 | 2400 | 2400 | 2400 | 2400 | 1513 |
| 385 | 20250103 | 124000 | 2813823480 | 2410 | 2400 | 2415 | 2400 | 6939 |
| 386 | 20250103 | 123900 | 2797105710 | 2395 | 2395 | 2395 | 2395 | 787 |
| 387 | 20250103 | 123800 | 2795220845 | 2395 | 2395 | 2395 | 2395 | 815 |
| 388 | 20250103 | 123700 | 2793268920 | 2395 | 2395 | 2395 | 2395 | 105 |
| 389 | 20250103 | 123600 | 2793017445 | 2395 | 2390 | 2395 | 2385 | 1420 |
| 390 | 20250103 | 123500 | 2789625815 | 2390 | 2385 | 2390 | 2385 | 1306 |
| 391 | 20250103 | 123400 | 2786510585 | 2385 | 2385 | 2390 | 2385 | 1759 |
| 392 | 20250103 | 123300 | 2782315255 | 2390 | 2395 | 2395 | 2390 | 2754 |
| 393 | 20250103 | 123200 | 2775733095 | 2390 | 2395 | 2395 | 2390 | 577 |
| 394 | 20250103 | 123100 | 2774351855 | 2410 | 2410 | 2410 | 2410 | 1 |
| 395 | 20250103 | 123000 | 2774349445 | 2390 | 2395 | 2410 | 2390 | 4768 |
| 396 | 20250103 | 122900 | 2762883305 | 2415 | 2395 | 2415 | 2395 | 3687 |
| 397 | 20250103 | 122800 | 2754023340 | 2390 | 2390 | 2390 | 2390 | 563 |
| 398 | 20250103 | 122700 | 2752677770 | 2390 | 2390 | 2390 | 2390 | 603 |
| 399 | 20250103 | 122600 | 2751236600 | 2390 | 2385 | 2390 | 2385 | 1080 |
| 400 | 20250103 | 122500 | 2748660750 | 2385 | 2385 | 2385 | 2385 | 36 |
| 401 | 20250103 | 122400 | 2748574890 | 2395 | 2395 | 2395 | 2395 | 30 |
| 402 | 20250103 | 122300 | 2748503040 | 2390 | 2385 | 2390 | 2380 | 1692 |
| 403 | 20250103 | 122200 | 2744461275 | 2380 | 2385 | 2385 | 2380 | 1385 |
| 404 | 20250103 | 122100 | 2741160550 | 2385 | 2380 | 2385 | 2380 | 512 |
| 405 | 20250103 | 122000 | 2739939490 | 2380 | 2380 | 2380 | 2380 | 9 |
| 406 | 20250103 | 121900 | 2739918070 | 2380 | 2375 | 2380 | 2375 | 2719 |
| 407 | 20250103 | 121800 | 2733449350 | 2375 | 2375 | 2380 | 2375 | 521 |
| 408 | 20250103 | 121700 | 2732209785 | 2380 | 2380 | 2380 | 2380 | 243 |
| 409 | 20250103 | 121600 | 2731631445 | 2380 | 2385 | 2385 | 2375 | 6978 |
| 410 | 20250103 | 121500 | 2715021285 | 2385 | 2390 | 2390 | 2385 | 828 |
| 411 | 20250103 | 121400 | 2713046365 | 2385 | 2390 | 2390 | 2385 | 3212 |
| 412 | 20250103 | 121300 | 2705376090 | 2385 | 2385 | 2385 | 2385 | 48 |
| 413 | 20250103 | 121200 | 2705261610 | 2390 | 2390 | 2390 | 2390 | 100 |
| 414 | 20250103 | 121100 | 2705022610 | 2385 | 2385 | 2385 | 2380 | 2223 |
| 415 | 20250103 | 121000 | 2699725245 | 2385 | 2390 | 2390 | 2385 | 5251 |
| 416 | 20250103 | 120900 | 2687200350 | 2390 | 2390 | 2395 | 2390 | 78 |
| 417 | 20250103 | 120800 | 2687013920 | 2395 | 2385 | 2395 | 2385 | 1115 |
| 418 | 20250103 | 120700 | 2684349770 | 2390 | 2390 | 2390 | 2390 | 382 |
| 419 | 20250103 | 120600 | 2683436790 | 2390 | 2380 | 2390 | 2380 | 224 |
| 420 | 20250103 | 120500 | 2682902460 | 2385 | 2385 | 2385 | 2385 | 1240 |
| 421 | 20250103 | 120400 | 2679945060 | 2385 | 2385 | 2385 | 2385 | 1697 |
| 422 | 20250103 | 120300 | 2675897715 | 2385 | 2385 | 2385 | 2385 | 72 |
| 423 | 20250103 | 120200 | 2675725995 | 2385 | 2390 | 2390 | 2380 | 7862 |
| 424 | 20250103 | 120100 | 2656991945 | 2390 | 2390 | 2390 | 2385 | 3849 |
| 425 | 20250103 | 120000 | 2647792850 | 2400 | 2405 | 2405 | 2390 | 222 |
| 426 | 20250103 | 115900 | 2647260255 | 2405 | 2395 | 2405 | 2395 | 4341 |
| 427 | 20250103 | 115800 | 2636863540 | 2395 | 2400 | 2400 | 2395 | 4462 |
| 428 | 20250103 | 115700 | 2626170065 | 2400 | 2400 | 2400 | 2400 | 1400 |
| 429 | 20250103 | 115600 | 2622810065 | 2400 | 2395 | 2400 | 2395 | 825 |
| 430 | 20250103 | 115500 | 2620830375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 431 | 20250103 | 115400 | 2620830375 | 2395 | 2395 | 2395 | 2395 | 314 |
| 432 | 20250103 | 115300 | 2620078345 | 2400 | 2400 | 2405 | 2395 | 1808 |
| 433 | 20250103 | 115200 | 2615740255 | 2410 | 2410 | 2410 | 2410 | 0 |
| 434 | 20250103 | 115100 | 2615740255 | 2410 | 2410 | 2410 | 2410 | 558 |
| 435 | 20250103 | 115000 | 2614395475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 436 | 20250103 | 114900 | 2614395475 | 2410 | 2405 | 2410 | 2405 | 173 |
| 437 | 20250103 | 114800 | 2613979385 | 2400 | 2400 | 2400 | 2400 | 107 |
| 438 | 20250103 | 114700 | 2613722585 | 2400 | 2405 | 2405 | 2400 | 493 |
| 439 | 20250103 | 114600 | 2612537170 | 2405 | 2405 | 2405 | 2405 | 952 |
| 440 | 20250103 | 114500 | 2610247610 | 2395 | 2395 | 2400 | 2395 | 2463 |
| 441 | 20250103 | 114400 | 2604348720 | 2400 | 2400 | 2400 | 2400 | 0 |
| 442 | 20250103 | 114300 | 2604348720 | 2400 | 2400 | 2400 | 2395 | 1125 |
| 443 | 20250103 | 114200 | 2601653875 | 2395 | 2395 | 2395 | 2395 | 1 |
| 444 | 20250103 | 114100 | 2601651480 | 2390 | 2405 | 2405 | 2390 | 4679 |
| 445 | 20250103 | 114000 | 2590454985 | 2405 | 2405 | 2405 | 2405 | 31 |
| 446 | 20250103 | 113900 | 2590380430 | 2400 | 2395 | 2400 | 2395 | 1311 |
| 447 | 20250103 | 113800 | 2587234910 | 2395 | 2395 | 2395 | 2395 | 0 |
| 448 | 20250103 | 113700 | 2587234910 | 2395 | 2395 | 2405 | 2390 | 7146 |
| 449 | 20250103 | 113600 | 2570146200 | 2400 | 2400 | 2400 | 2400 | 5674 |
| 450 | 20250103 | 113500 | 2556528600 | 2400 | 2400 | 2400 | 2400 | 544 |
| 451 | 20250103 | 113400 | 2555223000 | 2405 | 2410 | 2410 | 2405 | 2323 |
| 452 | 20250103 | 113300 | 2549635680 | 2410 | 2410 | 2410 | 2405 | 557 |
| 453 | 20250103 | 113200 | 2548293330 | 2410 | 2410 | 2410 | 2410 | 613 |
| 454 | 20250103 | 113100 | 2546816000 | 2410 | 2410 | 2410 | 2410 | 2414 |
| 455 | 20250103 | 113000 | 2540998260 | 2410 | 2410 | 2410 | 2410 | 3758 |
| 456 | 20250103 | 112900 | 2531941480 | 2410 | 2415 | 2415 | 2410 | 1053 |
| 457 | 20250103 | 112800 | 2529398760 | 2430 | 2415 | 2430 | 2415 | 3287 |
| 458 | 20250103 | 112700 | 2521460505 | 2415 | 2420 | 2420 | 2415 | 17 |
| 459 | 20250103 | 112600 | 2521419400 | 2415 | 2415 | 2415 | 2415 | 389 |
| 460 | 20250103 | 112500 | 2520479965 | 2410 | 2410 | 2410 | 2410 | 2201 |
| 461 | 20250103 | 112400 | 2515175555 | 2405 | 2405 | 2405 | 2405 | 783 |
| 462 | 20250103 | 112300 | 2513292440 | 2400 | 2400 | 2400 | 2400 | 1 |
| 463 | 20250103 | 112200 | 2513290040 | 2405 | 2405 | 2405 | 2400 | 713 |
| 464 | 20250103 | 112100 | 2511577170 | 2405 | 2405 | 2405 | 2405 | 247 |
| 465 | 20250103 | 112000 | 2510983135 | 2410 | 2405 | 2410 | 2405 | 1900 |
| 466 | 20250103 | 111900 | 2506413290 | 2405 | 2415 | 2415 | 2405 | 1255 |
| 467 | 20250103 | 111800 | 2503389215 | 2415 | 2420 | 2420 | 2415 | 45 |
| 468 | 20250103 | 111700 | 2503280445 | 2415 | 2430 | 2430 | 2415 | 858 |
| 469 | 20250103 | 111600 | 2501204265 | 2425 | 2435 | 2440 | 2425 | 339 |
| 470 | 20250103 | 111500 | 2500381090 | 2440 | 2435 | 2440 | 2435 | 1419 |
| 471 | 20250103 | 111400 | 2496925710 | 2440 | 2430 | 2460 | 2430 | 12321 |
| 472 | 20250103 | 111300 | 2466801460 | 2420 | 2430 | 2430 | 2420 | 898 |
| 473 | 20250103 | 111200 | 2464627700 | 2430 | 2415 | 2440 | 2415 | 7775 |
| 474 | 20250103 | 111100 | 2445740595 | 2415 | 2405 | 2415 | 2405 | 1929 |
| 475 | 20250103 | 111000 | 2441098195 | 2400 | 2395 | 2400 | 2395 | 1678 |
| 476 | 20250103 | 110900 | 2437072530 | 2390 | 2390 | 2390 | 2390 | 103 |
| 477 | 20250103 | 110800 | 2436826360 | 2395 | 2400 | 2400 | 2390 | 2571 |
| 478 | 20250103 | 110700 | 2430668505 | 2400 | 2400 | 2400 | 2400 | 31 |
| 479 | 20250103 | 110600 | 2430594105 | 2400 | 2400 | 2400 | 2400 | 823 |
| 480 | 20250103 | 110500 | 2428618905 | 2400 | 2410 | 2410 | 2400 | 10011 |
| 481 | 20250103 | 110400 | 2404574660 | 2415 | 2415 | 2415 | 2415 | 31 |
| 482 | 20250103 | 110300 | 2404499795 | 2415 | 2415 | 2415 | 2415 | 521 |
| 483 | 20250103 | 110200 | 2403241580 | 2415 | 2410 | 2415 | 2410 | 2156 |
| 484 | 20250103 | 110100 | 2398038180 | 2410 | 2415 | 2415 | 2410 | 3690 |
| 485 | 20250103 | 110000 | 2389144575 | 2415 | 2425 | 2425 | 2415 | 2604 |
| 486 | 20250103 | 105900 | 2382852740 | 2425 | 2420 | 2430 | 2415 | 5773 |
| 487 | 20250103 | 105800 | 2368848845 | 2420 | 2420 | 2420 | 2415 | 3462 |
| 488 | 20250103 | 105700 | 2360484270 | 2415 | 2420 | 2420 | 2410 | 1655 |
| 489 | 20250103 | 105600 | 2356486880 | 2420 | 2425 | 2425 | 2415 | 2193 |
| 490 | 20250103 | 105500 | 2351173185 | 2425 | 2415 | 2430 | 2415 | 4362 |
| 491 | 20250103 | 105400 | 2340602825 | 2410 | 2415 | 2415 | 2400 | 4493 |
| 492 | 20250103 | 105300 | 2329783435 | 2425 | 2420 | 2440 | 2405 | 9660 |
| 493 | 20250103 | 105200 | 2306329375 | 2425 | 2425 | 2430 | 2420 | 2236 |
| 494 | 20250103 | 105100 | 2300908825 | 2425 | 2390 | 2425 | 2390 | 5150 |
| 495 | 20250103 | 105000 | 2288503460 | 2390 | 2395 | 2395 | 2390 | 1000 |
| 496 | 20250103 | 104900 | 2286108785 | 2390 | 2400 | 2400 | 2390 | 247 |
| 497 | 20250103 | 104800 | 2285516355 | 2400 | 2400 | 2410 | 2400 | 7299 |
| 498 | 20250103 | 104700 | 2267992315 | 2400 | 2390 | 2400 | 2385 | 2326 |
| 499 | 20250103 | 104600 | 2262421355 | 2395 | 2380 | 2395 | 2380 | 2336 |
| 500 | 20250103 | 104500 | 2256849115 | 2380 | 2370 | 2380 | 2370 | 4219 |
| 501 | 20250103 | 104400 | 2246841955 | 2370 | 2370 | 2370 | 2370 | 1576 |
| 502 | 20250103 | 104300 | 2243106835 | 2370 | 2370 | 2370 | 2370 | 3491 |
| 503 | 20250103 | 104200 | 2234833165 | 2370 | 2380 | 2380 | 2370 | 6801 |
| 504 | 20250103 | 104100 | 2218697320 | 2380 | 2385 | 2385 | 2380 | 3461 |
| 505 | 20250103 | 104000 | 2210457455 | 2385 | 2385 | 2385 | 2385 | 569 |
| 506 | 20250103 | 103900 | 2209100390 | 2380 | 2385 | 2385 | 2380 | 883 |
| 507 | 20250103 | 103800 | 2206995435 | 2395 | 2395 | 2395 | 2390 | 689 |
| 508 | 20250103 | 103700 | 2205348665 | 2395 | 2395 | 2395 | 2395 | 383 |
| 509 | 20250103 | 103600 | 2204431380 | 2395 | 2385 | 2395 | 2385 | 1126 |
| 510 | 20250103 | 103500 | 2201743890 | 2385 | 2385 | 2385 | 2385 | 395 |
| 511 | 20250103 | 103400 | 2200801815 | 2390 | 2390 | 2395 | 2380 | 5835 |
| 512 | 20250103 | 103300 | 2186840045 | 2380 | 2385 | 2385 | 2380 | 2614 |
| 513 | 20250103 | 103200 | 2180606405 | 2385 | 2385 | 2400 | 2385 | 9053 |
| 514 | 20250103 | 103100 | 2159014370 | 2380 | 2380 | 2385 | 2380 | 555 |
| 515 | 20250103 | 103000 | 2157690710 | 2380 | 2380 | 2380 | 2375 | 4735 |
| 516 | 20250103 | 102900 | 2146421425 | 2380 | 2395 | 2400 | 2370 | 10527 |
| 517 | 20250103 | 102800 | 2121392350 | 2395 | 2405 | 2405 | 2395 | 4475 |
| 518 | 20250103 | 102700 | 2110659805 | 2405 | 2415 | 2430 | 2385 | 18983 |
| 519 | 20250103 | 102600 | 2065028125 | 2415 | 2405 | 2415 | 2405 | 3133 |
| 520 | 20250103 | 102500 | 2057474020 | 2400 | 2410 | 2410 | 2400 | 8431 |
| 521 | 20250103 | 102400 | 2037227130 | 2415 | 2410 | 2415 | 2400 | 7714 |
| 522 | 20250103 | 102300 | 2018688530 | 2410 | 2415 | 2415 | 2400 | 19561 |
| 523 | 20250103 | 102200 | 1971662590 | 2415 | 2415 | 2425 | 2415 | 3073 |
| 524 | 20250103 | 102100 | 1964235100 | 2415 | 2425 | 2425 | 2415 | 595 |
| 525 | 20250103 | 102000 | 1962794985 | 2420 | 2430 | 2435 | 2420 | 2568 |
| 526 | 20250103 | 101900 | 1956555175 | 2425 | 2415 | 2425 | 2405 | 13389 |
| 527 | 20250103 | 101800 | 1924213010 | 2415 | 2425 | 2440 | 2415 | 12101 |
| 528 | 20250103 | 101700 | 1894818230 | 2420 | 2430 | 2445 | 2410 | 12389 |
| 529 | 20250103 | 101600 | 1864779185 | 2430 | 2425 | 2450 | 2425 | 10995 |
| 530 | 20250103 | 101500 | 1837995620 | 2420 | 2415 | 2435 | 2410 | 16869 |
| 531 | 20250103 | 101400 | 1797169975 | 2415 | 2400 | 2435 | 2400 | 20401 |
| 532 | 20250103 | 101300 | 1747810020 | 2400 | 2405 | 2410 | 2400 | 1205 |
| 533 | 20250103 | 101200 | 1744911400 | 2405 | 2385 | 2405 | 2380 | 999 |
| 534 | 20250103 | 101100 | 1742521925 | 2380 | 2385 | 2385 | 2380 | 4442 |
| 535 | 20250103 | 101000 | 1731948030 | 2385 | 2395 | 2395 | 2385 | 2709 |
| 536 | 20250103 | 100900 | 1725477660 | 2390 | 2400 | 2400 | 2390 | 3927 |
| 537 | 20250103 | 100800 | 1716076695 | 2405 | 2410 | 2410 | 2405 | 2324 |
| 538 | 20250103 | 100700 | 1710482370 | 2410 | 2400 | 2410 | 2400 | 1136 |
| 539 | 20250103 | 100600 | 1707755040 | 2405 | 2420 | 2420 | 2395 | 3362 |
| 540 | 20250103 | 100500 | 1699657275 | 2415 | 2410 | 2445 | 2410 | 9349 |
| 541 | 20250103 | 100400 | 1676988915 | 2425 | 2390 | 2430 | 2390 | 9906 |
| 542 | 20250103 | 100300 | 1653098495 | 2390 | 2390 | 2395 | 2390 | 998 |
| 543 | 20250103 | 100200 | 1650712775 | 2390 | 2385 | 2390 | 2385 | 775 |
| 544 | 20250103 | 100100 | 1648862540 | 2385 | 2390 | 2390 | 2385 | 4304 |
| 545 | 20250103 | 100000 | 1638577580 | 2390 | 2375 | 2390 | 2375 | 5331 |
| 546 | 20250103 | 095900 | 1625886650 | 2380 | 2375 | 2380 | 2375 | 64 |
| 547 | 20250103 | 095800 | 1625734645 | 2365 | 2355 | 2365 | 2355 | 2258 |
| 548 | 20250103 | 095700 | 1620408845 | 2355 | 2365 | 2365 | 2350 | 4606 |
| 549 | 20250103 | 095600 | 1609567770 | 2365 | 2365 | 2375 | 2360 | 538 |
| 550 | 20250103 | 095500 | 1608297450 | 2355 | 2350 | 2365 | 2350 | 8695 |
| 551 | 20250103 | 095400 | 1587820755 | 2355 | 2360 | 2360 | 2350 | 9707 |
| 552 | 20250103 | 095300 | 1564964135 | 2360 | 2360 | 2365 | 2355 | 2616 |
| 553 | 20250103 | 095200 | 1558790620 | 2360 | 2365 | 2365 | 2355 | 4977 |
| 554 | 20250103 | 095100 | 1547045160 | 2365 | 2370 | 2370 | 2365 | 2065 |
| 555 | 20250103 | 095000 | 1542154770 | 2380 | 2375 | 2385 | 2370 | 1208 |
| 556 | 20250103 | 094900 | 1539285805 | 2375 | 2370 | 2375 | 2365 | 1249 |
| 557 | 20250103 | 094800 | 1536325615 | 2365 | 2370 | 2370 | 2365 | 1761 |
| 558 | 20250103 | 094700 | 1532160745 | 2365 | 2370 | 2370 | 2365 | 1344 |
| 559 | 20250103 | 094600 | 1528980055 | 2370 | 2365 | 2370 | 2360 | 4764 |
| 560 | 20250103 | 094500 | 1517712910 | 2370 | 2390 | 2390 | 2365 | 5982 |
| 561 | 20250103 | 094400 | 1503529090 | 2390 | 2395 | 2395 | 2380 | 4885 |
| 562 | 20250103 | 094300 | 1491869770 | 2395 | 2370 | 2395 | 2370 | 7505 |
| 563 | 20250103 | 094200 | 1474053140 | 2370 | 2375 | 2380 | 2365 | 8237 |
| 564 | 20250103 | 094100 | 1454511970 | 2375 | 2385 | 2395 | 2375 | 5792 |
| 565 | 20250103 | 094000 | 1440711010 | 2400 | 2410 | 2420 | 2390 | 21520 |
| 566 | 20250103 | 093900 | 1389088985 | 2410 | 2410 | 2415 | 2405 | 4531 |
| 567 | 20250103 | 093800 | 1378178280 | 2420 | 2410 | 2420 | 2410 | 1123 |
| 568 | 20250103 | 093700 | 1375470620 | 2405 | 2410 | 2420 | 2405 | 7112 |
| 569 | 20250103 | 093600 | 1358346260 | 2405 | 2435 | 2435 | 2400 | 14919 |
| 570 | 20250103 | 093500 | 1322441265 | 2420 | 2420 | 2435 | 2420 | 10119 |
| 571 | 20250103 | 093400 | 1297900570 | 2415 | 2440 | 2455 | 2415 | 18158 |
| 572 | 20250103 | 093300 | 1253673665 | 2440 | 2410 | 2440 | 2400 | 10145 |
| 573 | 20250103 | 093200 | 1229094690 | 2410 | 2400 | 2420 | 2400 | 4957 |
| 574 | 20250103 | 093100 | 1217140585 | 2400 | 2380 | 2400 | 2380 | 5197 |
| 575 | 20250103 | 093000 | 1204722380 | 2380 | 2385 | 2385 | 2380 | 2013 |
| 576 | 20250103 | 092900 | 1199923910 | 2380 | 2375 | 2385 | 2370 | 1360 |
| 577 | 20250103 | 092800 | 1196685915 | 2375 | 2375 | 2375 | 2370 | 4363 |
| 578 | 20250103 | 092700 | 1186341840 | 2375 | 2385 | 2385 | 2375 | 6701 |
| 579 | 20250103 | 092600 | 1170406870 | 2385 | 2380 | 2400 | 2375 | 12103 |
| 580 | 20250103 | 092500 | 1141585700 | 2380 | 2395 | 2405 | 2380 | 12298 |
| 581 | 20250103 | 092400 | 1112143910 | 2400 | 2385 | 2400 | 2375 | 10410 |
| 582 | 20250103 | 092300 | 1087302785 | 2390 | 2385 | 2400 | 2375 | 8305 |
| 583 | 20250103 | 092200 | 1067487030 | 2390 | 2380 | 2390 | 2375 | 11938 |
| 584 | 20250103 | 092100 | 1039078550 | 2370 | 2375 | 2380 | 2370 | 7173 |
| 585 | 20250103 | 092000 | 1022027415 | 2380 | 2375 | 2390 | 2375 | 9275 |
| 586 | 20250103 | 091900 | 999926740 | 2375 | 2340 | 2390 | 2330 | 27856 |
| 587 | 20250103 | 091800 | 934202065 | 2335 | 2350 | 2350 | 2335 | 5732 |
| 588 | 20250103 | 091700 | 920773400 | 2345 | 2325 | 2345 | 2325 | 5379 |
| 589 | 20250103 | 091600 | 908238345 | 2325 | 2335 | 2340 | 2320 | 10775 |
| 590 | 20250103 | 091500 | 883154255 | 2325 | 2305 | 2335 | 2305 | 27838 |
| 591 | 20250103 | 091400 | 818480940 | 2305 | 2310 | 2325 | 2305 | 7749 |
| 592 | 20250103 | 091300 | 800547405 | 2310 | 2330 | 2330 | 2310 | 7450 |
| 593 | 20250103 | 091200 | 783266530 | 2325 | 2325 | 2345 | 2325 | 19015 |
| 594 | 20250103 | 091100 | 738910845 | 2325 | 2310 | 2325 | 2305 | 7204 |
| 595 | 20250103 | 091000 | 722254540 | 2310 | 2305 | 2310 | 2300 | 4941 |
| 596 | 20250103 | 090900 | 710863725 | 2310 | 2305 | 2315 | 2305 | 4687 |
| 597 | 20250103 | 090800 | 700038835 | 2295 | 2290 | 2315 | 2290 | 20950 |
| 598 | 20250103 | 090700 | 651799745 | 2290 | 2330 | 2330 | 2280 | 21806 |
| 599 | 20250103 | 090600 | 601591645 | 2340 | 2325 | 2350 | 2310 | 15189 |
| 600 | 20250103 | 090500 | 566228955 | 2335 | 2370 | 2375 | 2310 | 26606 |
| 601 | 20250103 | 090400 | 504016065 | 2375 | 2395 | 2395 | 2360 | 39966 |
| 602 | 20250103 | 090300 | 408930735 | 2395 | 2435 | 2435 | 2395 | 28196 |
| 603 | 20250103 | 090200 | 340927955 | 2435 | 2440 | 2455 | 2415 | 42266 |
| 604 | 20250103 | 090100 | 238135280 | 2440 | 2435 | 2470 | 2430 | 17630 |
| 605 | 20250103 | 090000 | 194907395 | 2445 | 2505 | 2515 | 2415 | 68478 |