30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 3 | 20250103 | 183300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20250103 | 183200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20250103 | 183100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20250103 | 183000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20250103 | 182900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20250103 | 182800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20250103 | 182700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20250103 | 182600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20250103 | 182500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20250103 | 182400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20250103 | 182300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20250103 | 182200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20250103 | 182100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20250103 | 182000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20250103 | 181900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20250103 | 181800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20250103 | 181700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20250103 | 181600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20250103 | 181500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20250103 | 181400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20250103 | 181300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20250103 | 181200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20250103 | 181100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20250103 | 181000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20250103 | 180900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20250103 | 180800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20250103 | 180700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20250103 | 180600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20250103 | 180500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20250103 | 180400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 33 | 20250103 | 180300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20250103 | 180200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20250103 | 180100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20250103 | 180000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20250103 | 175900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20250103 | 175800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20250103 | 175700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20250103 | 175600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20250103 | 175500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20250103 | 175400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20250103 | 175300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20250103 | 175200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20250103 | 175100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20250103 | 175000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20250103 | 174900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20250103 | 174800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20250103 | 174700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20250103 | 174600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20250103 | 174500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20250103 | 174400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20250103 | 174300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20250103 | 174200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20250103 | 174100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20250103 | 174000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20250103 | 173900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20250103 | 173800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20250103 | 173700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20250103 | 173600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20250103 | 173500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20250103 | 173400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 63 | 20250103 | 173300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20250103 | 173200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20250103 | 173100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20250103 | 173000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20250103 | 172900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20250103 | 172800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20250103 | 172700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20250103 | 172600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20250103 | 172500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20250103 | 172400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20250103 | 172300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20250103 | 172200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20250103 | 172100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20250103 | 172000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20250103 | 171900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20250103 | 171800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20250103 | 171700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20250103 | 171600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20250103 | 171500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20250103 | 171400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20250103 | 171300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20250103 | 171200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20250103 | 171100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20250103 | 171000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20250103 | 170900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20250103 | 170800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20250103 | 170700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20250103 | 170600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20250103 | 170500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20250103 | 170400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 93 | 20250103 | 170300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20250103 | 170200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20250103 | 170100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20250103 | 170000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20250103 | 165900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20250103 | 165800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20250103 | 165700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20250103 | 165600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20250103 | 165500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20250103 | 165400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20250103 | 165300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20250103 | 165200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20250103 | 165100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20250103 | 165000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20250103 | 164900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20250103 | 164800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20250103 | 164700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20250103 | 164600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20250103 | 164500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20250103 | 164400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20250103 | 164300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20250103 | 164200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20250103 | 164100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20250103 | 164000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20250103 | 163900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20250103 | 163800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20250103 | 163700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20250103 | 163600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20250103 | 163500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20250103 | 163400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 123 | 20250103 | 163300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20250103 | 163200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20250103 | 163100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20250103 | 163000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20250103 | 162900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20250103 | 162800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20250103 | 162700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20250103 | 162600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20250103 | 162500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20250103 | 162400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20250103 | 162300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20250103 | 162200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20250103 | 162100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20250103 | 162000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20250103 | 161900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20250103 | 161800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20250103 | 161700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20250103 | 161600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20250103 | 161500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20250103 | 161400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20250103 | 161300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20250103 | 161200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20250103 | 161100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20250103 | 161000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20250103 | 160900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20250103 | 160800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20250103 | 160700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20250103 | 160600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20250103 | 160500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20250103 | 160400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 153 | 20250103 | 160300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20250103 | 160200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20250103 | 160100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20250103 | 160000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20250103 | 155900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20250103 | 155800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20250103 | 155700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20250103 | 155600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20250103 | 155500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20250103 | 155400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20250103 | 155300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20250103 | 155200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20250103 | 155100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20250103 | 155000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20250103 | 154900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20250103 | 154800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20250103 | 154700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20250103 | 154600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20250103 | 154500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20250103 | 154400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20250103 | 154300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20250103 | 154200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20250103 | 154100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20250103 | 154000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20250103 | 153900 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20250103 | 153800 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20250103 | 153700 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20250103 | 153600 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20250103 | 153500 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20250103 | 153400 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 183 | 20250103 | 153300 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20250103 | 153200 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20250103 | 153100 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20250103 | 153000 | 71911718150 | 3650 | 3650 | 3650 | 3650 | 106431 |
| 187 | 20250103 | 152900 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20250103 | 152800 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20250103 | 152700 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20250103 | 152600 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20250103 | 152500 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20250103 | 152400 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250103 | 152300 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250103 | 152200 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250103 | 152100 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250103 | 152000 | 71523245000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250103 | 151900 | 71523245000 | 3630 | 3635 | 3645 | 3625 | 32801 |
| 198 | 20250103 | 151800 | 71403964195 | 3635 | 3630 | 3635 | 3625 | 12326 |
| 199 | 20250103 | 151700 | 71359226775 | 3635 | 3640 | 3645 | 3630 | 14688 |
| 200 | 20250103 | 151600 | 71305786325 | 3635 | 3630 | 3640 | 3625 | 19481 |
| 201 | 20250103 | 151500 | 71235063595 | 3630 | 3635 | 3640 | 3625 | 13865 |
| 202 | 20250103 | 151400 | 71184725030 | 3640 | 3630 | 3640 | 3625 | 12099 |
| 203 | 20250103 | 151300 | 71140752770 | 3630 | 3635 | 3635 | 3625 | 4414 |
| 204 | 20250103 | 151200 | 71124728750 | 3635 | 3640 | 3640 | 3630 | 5809 |
| 205 | 20250103 | 151100 | 71103605515 | 3630 | 3650 | 3650 | 3625 | 29986 |
| 206 | 20250103 | 151000 | 70994532430 | 3650 | 3630 | 3650 | 3630 | 26371 |
| 207 | 20250103 | 150900 | 70898605965 | 3625 | 3630 | 3635 | 3625 | 2315 |
| 208 | 20250103 | 150800 | 70890202805 | 3630 | 3625 | 3635 | 3625 | 4981 |
| 209 | 20250103 | 150700 | 70872129775 | 3625 | 3630 | 3635 | 3620 | 14976 |
| 210 | 20250103 | 150600 | 70817871610 | 3620 | 3635 | 3635 | 3620 | 22846 |
| 211 | 20250103 | 150500 | 70735018855 | 3635 | 3635 | 3640 | 3630 | 8657 |
| 212 | 20250103 | 150400 | 70703551275 | 3635 | 3625 | 3645 | 3620 | 9436 |
| 213 | 20250103 | 150300 | 70669289150 | 3625 | 3630 | 3630 | 3615 | 20775 |
| 214 | 20250103 | 150200 | 70594054935 | 3630 | 3630 | 3635 | 3620 | 15851 |
| 215 | 20250103 | 150100 | 70536537785 | 3630 | 3635 | 3635 | 3620 | 16078 |
| 216 | 20250103 | 150000 | 70478206875 | 3625 | 3645 | 3650 | 3615 | 143017 |
| 217 | 20250103 | 145900 | 69959745550 | 3645 | 3650 | 3650 | 3645 | 5081 |
| 218 | 20250103 | 145800 | 69941213565 | 3650 | 3650 | 3655 | 3645 | 5761 |
| 219 | 20250103 | 145700 | 69920186060 | 3655 | 3650 | 3655 | 3650 | 11101 |
| 220 | 20250103 | 145600 | 69879652685 | 3655 | 3650 | 3655 | 3645 | 4265 |
| 221 | 20250103 | 145500 | 69864086130 | 3645 | 3655 | 3655 | 3645 | 15761 |
| 222 | 20250103 | 145400 | 69806552645 | 3655 | 3655 | 3660 | 3655 | 1974 |
| 223 | 20250103 | 145300 | 69799337665 | 3660 | 3655 | 3660 | 3650 | 2149 |
| 224 | 20250103 | 145200 | 69791486395 | 3655 | 3660 | 3665 | 3655 | 2310 |
| 225 | 20250103 | 145100 | 69783038950 | 3665 | 3655 | 3665 | 3650 | 7055 |
| 226 | 20250103 | 145000 | 69757231430 | 3655 | 3645 | 3655 | 3645 | 2138 |
| 227 | 20250103 | 144900 | 69749419145 | 3655 | 3660 | 3660 | 3645 | 13256 |
| 228 | 20250103 | 144800 | 69700993520 | 3660 | 3660 | 3670 | 3655 | 6218 |
| 229 | 20250103 | 144700 | 69678214055 | 3665 | 3665 | 3670 | 3665 | 411 |
| 230 | 20250103 | 144600 | 69676706715 | 3660 | 3670 | 3670 | 3660 | 3623 |
| 231 | 20250103 | 144500 | 69663440110 | 3670 | 3670 | 3670 | 3670 | 581 |
| 232 | 20250103 | 144400 | 69661307840 | 3670 | 3670 | 3670 | 3660 | 6004 |
| 233 | 20250103 | 144300 | 69639275190 | 3655 | 3660 | 3670 | 3655 | 7135 |
| 234 | 20250103 | 144200 | 69613159830 | 3670 | 3670 | 3675 | 3660 | 7968 |
| 235 | 20250103 | 144100 | 69583963515 | 3670 | 3670 | 3675 | 3665 | 4260 |
| 236 | 20250103 | 144000 | 69568331985 | 3665 | 3670 | 3675 | 3665 | 1933 |
| 237 | 20250103 | 143900 | 69561239855 | 3675 | 3670 | 3675 | 3670 | 5291 |
| 238 | 20250103 | 143800 | 69541809930 | 3675 | 3670 | 3675 | 3665 | 2834 |
| 239 | 20250103 | 143700 | 69531408440 | 3670 | 3675 | 3675 | 3670 | 1872 |
| 240 | 20250103 | 143600 | 69524535445 | 3675 | 3665 | 3675 | 3665 | 3650 |
| 241 | 20250103 | 143500 | 69511136340 | 3670 | 3670 | 3675 | 3665 | 4328 |
| 242 | 20250103 | 143400 | 69495253725 | 3675 | 3675 | 3675 | 3670 | 1874 |
| 243 | 20250103 | 143300 | 69488369215 | 3675 | 3665 | 3680 | 3665 | 11969 |
| 244 | 20250103 | 143200 | 69444428415 | 3670 | 3655 | 3670 | 3650 | 4812 |
| 245 | 20250103 | 143100 | 69426798835 | 3660 | 3660 | 3660 | 3650 | 2268 |
| 246 | 20250103 | 143000 | 69418504690 | 3660 | 3660 | 3660 | 3650 | 434 |
| 247 | 20250103 | 142900 | 69416918620 | 3665 | 3655 | 3670 | 3645 | 7490 |
| 248 | 20250103 | 142800 | 69389565215 | 3670 | 3650 | 3675 | 3635 | 33859 |
| 249 | 20250103 | 142700 | 69265838990 | 3650 | 3650 | 3660 | 3650 | 5887 |
| 250 | 20250103 | 142600 | 69244339325 | 3650 | 3650 | 3660 | 3650 | 1603 |
| 251 | 20250103 | 142500 | 69238485750 | 3650 | 3650 | 3660 | 3650 | 4409 |
| 252 | 20250103 | 142400 | 69222386480 | 3650 | 3650 | 3670 | 3650 | 7806 |
| 253 | 20250103 | 142300 | 69193829950 | 3650 | 3660 | 3660 | 3650 | 4454 |
| 254 | 20250103 | 142200 | 69177548110 | 3660 | 3670 | 3670 | 3640 | 22784 |
| 255 | 20250103 | 142100 | 69094354750 | 3670 | 3675 | 3675 | 3660 | 2106 |
| 256 | 20250103 | 142000 | 69086624935 | 3675 | 3670 | 3675 | 3660 | 11719 |
| 257 | 20250103 | 141900 | 69043630420 | 3665 | 3670 | 3675 | 3665 | 1596 |
| 258 | 20250103 | 141800 | 69037777395 | 3665 | 3665 | 3665 | 3660 | 2394 |
| 259 | 20250103 | 141700 | 69029003485 | 3665 | 3675 | 3675 | 3665 | 8614 |
| 260 | 20250103 | 141600 | 68997377935 | 3675 | 3665 | 3675 | 3665 | 8570 |
| 261 | 20250103 | 141500 | 68965949415 | 3665 | 3650 | 3665 | 3650 | 7487 |
| 262 | 20250103 | 141400 | 68938573255 | 3650 | 3645 | 3650 | 3645 | 9020 |
| 263 | 20250103 | 141300 | 68905685665 | 3650 | 3660 | 3660 | 3645 | 12647 |
| 264 | 20250103 | 141200 | 68859506770 | 3665 | 3660 | 3665 | 3655 | 2814 |
| 265 | 20250103 | 141100 | 68849207290 | 3655 | 3665 | 3665 | 3655 | 2503 |
| 266 | 20250103 | 141000 | 68840045950 | 3665 | 3665 | 3670 | 3655 | 9913 |
| 267 | 20250103 | 140900 | 68803774320 | 3665 | 3670 | 3675 | 3665 | 1092 |
| 268 | 20250103 | 140800 | 68799767960 | 3675 | 3660 | 3675 | 3660 | 4766 |
| 269 | 20250103 | 140700 | 68782303690 | 3665 | 3670 | 3675 | 3665 | 1439 |
| 270 | 20250103 | 140600 | 68777024875 | 3670 | 3670 | 3680 | 3665 | 11592 |
| 271 | 20250103 | 140500 | 68734481505 | 3670 | 3675 | 3680 | 3660 | 11152 |
| 272 | 20250103 | 140400 | 68693588745 | 3680 | 3675 | 3680 | 3670 | 7704 |
| 273 | 20250103 | 140300 | 68665288680 | 3675 | 3675 | 3680 | 3670 | 7394 |
| 274 | 20250103 | 140200 | 68638119145 | 3675 | 3670 | 3680 | 3665 | 15007 |
| 275 | 20250103 | 140100 | 68582972005 | 3660 | 3675 | 3675 | 3660 | 1608 |
| 276 | 20250103 | 140000 | 68577076935 | 3660 | 3670 | 3675 | 3660 | 6352 |
| 277 | 20250103 | 135900 | 68553755530 | 3670 | 3660 | 3670 | 3655 | 5354 |
| 278 | 20250103 | 135800 | 68534135815 | 3660 | 3655 | 3670 | 3650 | 3768 |
| 279 | 20250103 | 135700 | 68520363295 | 3655 | 3670 | 3675 | 3655 | 12917 |
| 280 | 20250103 | 135600 | 68473029980 | 3675 | 3675 | 3675 | 3665 | 2444 |
| 281 | 20250103 | 135500 | 68464059130 | 3675 | 3665 | 3675 | 3660 | 4174 |
| 282 | 20250103 | 135400 | 68448750770 | 3665 | 3670 | 3675 | 3660 | 9810 |
| 283 | 20250103 | 135300 | 68412786925 | 3675 | 3675 | 3675 | 3670 | 5200 |
| 284 | 20250103 | 135200 | 68393678835 | 3680 | 3660 | 3680 | 3655 | 29099 |
| 285 | 20250103 | 135100 | 68286871090 | 3655 | 3660 | 3670 | 3655 | 5215 |
| 286 | 20250103 | 135000 | 68267784105 | 3665 | 3675 | 3675 | 3660 | 11110 |
| 287 | 20250103 | 134900 | 68227052085 | 3675 | 3655 | 3680 | 3655 | 12331 |
| 288 | 20250103 | 134800 | 68181746285 | 3665 | 3655 | 3675 | 3645 | 10535 |
| 289 | 20250103 | 134700 | 68143179830 | 3655 | 3650 | 3660 | 3635 | 32856 |
| 290 | 20250103 | 134600 | 68023445635 | 3655 | 3650 | 3665 | 3645 | 18560 |
| 291 | 20250103 | 134500 | 67955676305 | 3665 | 3670 | 3670 | 3645 | 21531 |
| 292 | 20250103 | 134400 | 67876992915 | 3675 | 3660 | 3675 | 3660 | 12895 |
| 293 | 20250103 | 134300 | 67829637780 | 3660 | 3665 | 3670 | 3655 | 10436 |
| 294 | 20250103 | 134200 | 67791406555 | 3665 | 3665 | 3675 | 3650 | 33769 |
| 295 | 20250103 | 134100 | 67667772575 | 3665 | 3655 | 3680 | 3650 | 21851 |
| 296 | 20250103 | 134000 | 67587695470 | 3655 | 3665 | 3690 | 3645 | 45797 |
| 297 | 20250103 | 133900 | 67420065030 | 3665 | 3635 | 3670 | 3630 | 56097 |
| 298 | 20250103 | 133800 | 67215359670 | 3630 | 3685 | 3685 | 3630 | 209926 |
| 299 | 20250103 | 133700 | 66447561100 | 3685 | 3695 | 3710 | 3685 | 45859 |
| 300 | 20250103 | 133600 | 66278364950 | 3695 | 3710 | 3710 | 3695 | 15983 |
| 301 | 20250103 | 133500 | 66219234170 | 3700 | 3700 | 3710 | 3700 | 8161 |
| 302 | 20250103 | 133400 | 66189005320 | 3700 | 3695 | 3700 | 3690 | 8249 |
| 303 | 20250103 | 133300 | 66158514685 | 3700 | 3695 | 3700 | 3695 | 443 |
| 304 | 20250103 | 133200 | 66156877740 | 3690 | 3695 | 3700 | 3690 | 9153 |
| 305 | 20250103 | 133100 | 66123089205 | 3690 | 3695 | 3695 | 3690 | 10851 |
| 306 | 20250103 | 133000 | 66083032925 | 3695 | 3700 | 3700 | 3695 | 15198 |
| 307 | 20250103 | 132900 | 66026848735 | 3700 | 3705 | 3705 | 3700 | 4677 |
| 308 | 20250103 | 132800 | 66009542300 | 3705 | 3710 | 3710 | 3705 | 1658 |
| 309 | 20250103 | 132700 | 66003399005 | 3705 | 3705 | 3710 | 3705 | 1213 |
| 310 | 20250103 | 132600 | 65998900540 | 3705 | 3705 | 3705 | 3700 | 3788 |
| 311 | 20250103 | 132500 | 65984879740 | 3705 | 3700 | 3705 | 3700 | 2572 |
| 312 | 20250103 | 132400 | 65975360770 | 3700 | 3705 | 3705 | 3700 | 1973 |
| 313 | 20250103 | 132300 | 65968059040 | 3705 | 3705 | 3710 | 3700 | 6586 |
| 314 | 20250103 | 132200 | 65943657875 | 3705 | 3710 | 3710 | 3705 | 416 |
| 315 | 20250103 | 132100 | 65942116020 | 3710 | 3710 | 3710 | 3705 | 1172 |
| 316 | 20250103 | 132000 | 65937772900 | 3710 | 3710 | 3715 | 3705 | 3585 |
| 317 | 20250103 | 131900 | 65924473345 | 3710 | 3705 | 3710 | 3705 | 632 |
| 318 | 20250103 | 131800 | 65922130275 | 3705 | 3705 | 3705 | 3705 | 166 |
| 319 | 20250103 | 131700 | 65921515245 | 3700 | 3705 | 3705 | 3700 | 3669 |
| 320 | 20250103 | 131600 | 65907930115 | 3700 | 3700 | 3705 | 3695 | 14337 |
| 321 | 20250103 | 131500 | 65854923145 | 3700 | 3700 | 3700 | 3695 | 7203 |
| 322 | 20250103 | 131400 | 65828272390 | 3700 | 3710 | 3710 | 3700 | 7501 |
| 323 | 20250103 | 131300 | 65800500540 | 3710 | 3710 | 3710 | 3705 | 1120 |
| 324 | 20250103 | 131200 | 65796348490 | 3710 | 3700 | 3710 | 3700 | 2641 |
| 325 | 20250103 | 131100 | 65786563745 | 3700 | 3705 | 3705 | 3700 | 2136 |
| 326 | 20250103 | 131000 | 65778653010 | 3700 | 3705 | 3710 | 3700 | 3817 |
| 327 | 20250103 | 130900 | 65764517580 | 3705 | 3705 | 3705 | 3700 | 5072 |
| 328 | 20250103 | 130800 | 65745737855 | 3705 | 3705 | 3705 | 3700 | 5148 |
| 329 | 20250103 | 130700 | 65726676840 | 3710 | 3710 | 3710 | 3705 | 5138 |
| 330 | 20250103 | 130600 | 65707640470 | 3710 | 3705 | 3710 | 3705 | 615 |
| 331 | 20250103 | 130500 | 65705361380 | 3705 | 3715 | 3715 | 3705 | 957 |
| 332 | 20250103 | 130400 | 65701811055 | 3710 | 3720 | 3720 | 3710 | 4682 |
| 333 | 20250103 | 130300 | 65684434280 | 3715 | 3710 | 3715 | 3705 | 10328 |
| 334 | 20250103 | 130200 | 65646110875 | 3710 | 3710 | 3710 | 3710 | 1539 |
| 335 | 20250103 | 130100 | 65640401185 | 3710 | 3715 | 3715 | 3710 | 1340 |
| 336 | 20250103 | 130000 | 65635425130 | 3715 | 3715 | 3720 | 3710 | 4026 |
| 337 | 20250103 | 125900 | 65620486210 | 3715 | 3715 | 3720 | 3715 | 3117 |
| 338 | 20250103 | 125800 | 65608906440 | 3715 | 3715 | 3720 | 3715 | 3774 |
| 339 | 20250103 | 125700 | 65594885280 | 3715 | 3720 | 3720 | 3715 | 5753 |
| 340 | 20250103 | 125600 | 65573485290 | 3720 | 3730 | 3730 | 3720 | 4194 |
| 341 | 20250103 | 125500 | 65557848625 | 3730 | 3720 | 3740 | 3720 | 11682 |
| 342 | 20250103 | 125400 | 65514264845 | 3710 | 3710 | 3720 | 3710 | 2438 |
| 343 | 20250103 | 125300 | 65505214980 | 3710 | 3720 | 3720 | 3710 | 3956 |
| 344 | 20250103 | 125200 | 65490519320 | 3715 | 3710 | 3720 | 3710 | 5044 |
| 345 | 20250103 | 125100 | 65471786430 | 3710 | 3720 | 3720 | 3710 | 7940 |
| 346 | 20250103 | 125000 | 65442322290 | 3720 | 3730 | 3730 | 3715 | 10366 |
| 347 | 20250103 | 124900 | 65403706300 | 3730 | 3720 | 3730 | 3720 | 10879 |
| 348 | 20250103 | 124800 | 65363144895 | 3720 | 3750 | 3750 | 3715 | 29308 |
| 349 | 20250103 | 124700 | 65253498735 | 3745 | 3700 | 3750 | 3695 | 56637 |
| 350 | 20250103 | 124600 | 65042057345 | 3705 | 3700 | 3705 | 3700 | 16 |
| 351 | 20250103 | 124500 | 65041998140 | 3705 | 3700 | 3705 | 3695 | 2063 |
| 352 | 20250103 | 124400 | 65034365050 | 3700 | 3695 | 3700 | 3695 | 795 |
| 353 | 20250103 | 124300 | 65031426335 | 3690 | 3700 | 3700 | 3690 | 3195 |
| 354 | 20250103 | 124200 | 65019625415 | 3700 | 3705 | 3705 | 3700 | 3332 |
| 355 | 20250103 | 124100 | 65007292955 | 3700 | 3695 | 3705 | 3690 | 6978 |
| 356 | 20250103 | 124000 | 64981480245 | 3690 | 3695 | 3700 | 3690 | 2255 |
| 357 | 20250103 | 123900 | 64973146735 | 3700 | 3690 | 3705 | 3690 | 3491 |
| 358 | 20250103 | 123800 | 64960231130 | 3690 | 3695 | 3695 | 3685 | 21410 |
| 359 | 20250103 | 123700 | 64881237820 | 3690 | 3695 | 3700 | 3690 | 9217 |
| 360 | 20250103 | 123600 | 64847203585 | 3700 | 3695 | 3700 | 3695 | 3328 |
| 361 | 20250103 | 123500 | 64834895410 | 3695 | 3695 | 3700 | 3695 | 3514 |
| 362 | 20250103 | 123400 | 64821907285 | 3700 | 3700 | 3705 | 3700 | 12156 |
| 363 | 20250103 | 123300 | 64776930070 | 3705 | 3705 | 3705 | 3700 | 4739 |
| 364 | 20250103 | 123200 | 64759387995 | 3705 | 3705 | 3705 | 3700 | 1584 |
| 365 | 20250103 | 123100 | 64753520920 | 3705 | 3695 | 3705 | 3695 | 4827 |
| 366 | 20250103 | 123000 | 64735660905 | 3695 | 3705 | 3705 | 3695 | 4796 |
| 367 | 20250103 | 122900 | 64717917630 | 3705 | 3700 | 3705 | 3700 | 330 |
| 368 | 20250103 | 122800 | 64716695515 | 3700 | 3700 | 3705 | 3700 | 316 |
| 369 | 20250103 | 122700 | 64715525160 | 3700 | 3710 | 3710 | 3700 | 3539 |
| 370 | 20250103 | 122600 | 64702426655 | 3705 | 3705 | 3720 | 3705 | 7330 |
| 371 | 20250103 | 122500 | 64675232385 | 3710 | 3700 | 3710 | 3700 | 2548 |
| 372 | 20250103 | 122400 | 64665796345 | 3705 | 3705 | 3705 | 3700 | 786 |
| 373 | 20250103 | 122300 | 64662887780 | 3705 | 3700 | 3705 | 3695 | 4842 |
| 374 | 20250103 | 122200 | 64644975970 | 3700 | 3700 | 3700 | 3695 | 1178 |
| 375 | 20250103 | 122100 | 64640619165 | 3700 | 3705 | 3705 | 3695 | 3890 |
| 376 | 20250103 | 122000 | 64626230960 | 3705 | 3705 | 3710 | 3700 | 7692 |
| 377 | 20250103 | 121900 | 64597766100 | 3710 | 3705 | 3710 | 3705 | 2848 |
| 378 | 20250103 | 121800 | 64587213665 | 3710 | 3705 | 3710 | 3700 | 2475 |
| 379 | 20250103 | 121700 | 64578041380 | 3705 | 3705 | 3710 | 3700 | 6519 |
| 380 | 20250103 | 121600 | 64553882630 | 3705 | 3705 | 3705 | 3700 | 874 |
| 381 | 20250103 | 121500 | 64550646520 | 3700 | 3705 | 3705 | 3700 | 1171 |
| 382 | 20250103 | 121400 | 64546312310 | 3700 | 3710 | 3710 | 3700 | 3729 |
| 383 | 20250103 | 121300 | 64532506535 | 3705 | 3710 | 3710 | 3705 | 2136 |
| 384 | 20250103 | 121200 | 64524589775 | 3710 | 3705 | 3710 | 3705 | 239 |
| 385 | 20250103 | 121100 | 64523703800 | 3705 | 3705 | 3710 | 3700 | 3845 |
| 386 | 20250103 | 121000 | 64509456960 | 3705 | 3700 | 3705 | 3690 | 9617 |
| 387 | 20250103 | 120900 | 64473934570 | 3695 | 3700 | 3700 | 3690 | 4145 |
| 388 | 20250103 | 120800 | 64458624735 | 3700 | 3695 | 3700 | 3685 | 29249 |
| 389 | 20250103 | 120700 | 64350651865 | 3695 | 3705 | 3705 | 3695 | 15792 |
| 390 | 20250103 | 120600 | 64292252820 | 3700 | 3705 | 3710 | 3700 | 45423 |
| 391 | 20250103 | 120500 | 64124098540 | 3705 | 3715 | 3715 | 3705 | 16294 |
| 392 | 20250103 | 120400 | 64063654230 | 3715 | 3720 | 3720 | 3715 | 7251 |
| 393 | 20250103 | 120300 | 64036715920 | 3720 | 3725 | 3725 | 3715 | 5717 |
| 394 | 20250103 | 120200 | 64015445410 | 3725 | 3715 | 3725 | 3715 | 8447 |
| 395 | 20250103 | 120100 | 63984053400 | 3715 | 3725 | 3725 | 3715 | 10844 |
| 396 | 20250103 | 120000 | 63943705735 | 3725 | 3725 | 3730 | 3720 | 12234 |
| 397 | 20250103 | 115900 | 63898134225 | 3730 | 3730 | 3730 | 3725 | 7120 |
| 398 | 20250103 | 115800 | 63871585460 | 3730 | 3735 | 3735 | 3725 | 14747 |
| 399 | 20250103 | 115700 | 63816523590 | 3730 | 3730 | 3735 | 3730 | 4596 |
| 400 | 20250103 | 115600 | 63799378800 | 3730 | 3735 | 3735 | 3730 | 10145 |
| 401 | 20250103 | 115500 | 63761512820 | 3735 | 3720 | 3735 | 3715 | 24390 |
| 402 | 20250103 | 115400 | 63670603910 | 3720 | 3710 | 3720 | 3710 | 5793 |
| 403 | 20250103 | 115300 | 63649070615 | 3710 | 3710 | 3715 | 3710 | 5835 |
| 404 | 20250103 | 115200 | 63627421315 | 3710 | 3710 | 3715 | 3710 | 2753 |
| 405 | 20250103 | 115100 | 63617207565 | 3710 | 3710 | 3720 | 3705 | 5744 |
| 406 | 20250103 | 115000 | 63595905255 | 3705 | 3715 | 3720 | 3705 | 19237 |
| 407 | 20250103 | 114900 | 63524506785 | 3720 | 3720 | 3720 | 3715 | 3640 |
| 408 | 20250103 | 114800 | 63510979955 | 3720 | 3730 | 3730 | 3720 | 13411 |
| 409 | 20250103 | 114700 | 63461050305 | 3725 | 3730 | 3730 | 3720 | 7749 |
| 410 | 20250103 | 114600 | 63432172515 | 3730 | 3725 | 3730 | 3720 | 11822 |
| 411 | 20250103 | 114500 | 63388159130 | 3725 | 3725 | 3730 | 3720 | 8566 |
| 412 | 20250103 | 114400 | 63356256250 | 3720 | 3720 | 3730 | 3715 | 9251 |
| 413 | 20250103 | 114300 | 63321815080 | 3715 | 3720 | 3720 | 3715 | 6263 |
| 414 | 20250103 | 114200 | 63298539555 | 3720 | 3720 | 3725 | 3715 | 10519 |
| 415 | 20250103 | 114100 | 63259425860 | 3720 | 3725 | 3730 | 3715 | 20388 |
| 416 | 20250103 | 114000 | 63183548785 | 3730 | 3715 | 3730 | 3715 | 25787 |
| 417 | 20250103 | 113900 | 63087507070 | 3710 | 3715 | 3720 | 3710 | 6809 |
| 418 | 20250103 | 113800 | 63062206230 | 3720 | 3705 | 3720 | 3700 | 17190 |
| 419 | 20250103 | 113700 | 62998416455 | 3705 | 3705 | 3710 | 3705 | 4941 |
| 420 | 20250103 | 113600 | 62980109150 | 3705 | 3715 | 3715 | 3705 | 7217 |
| 421 | 20250103 | 113500 | 62953367250 | 3710 | 3715 | 3715 | 3705 | 5898 |
| 422 | 20250103 | 113400 | 62931483420 | 3710 | 3710 | 3715 | 3705 | 3134 |
| 423 | 20250103 | 113300 | 62919852475 | 3700 | 3705 | 3705 | 3700 | 5120 |
| 424 | 20250103 | 113200 | 62900900620 | 3700 | 3705 | 3710 | 3700 | 9901 |
| 425 | 20250103 | 113100 | 62864231290 | 3705 | 3710 | 3710 | 3705 | 4906 |
| 426 | 20250103 | 113000 | 62846046000 | 3710 | 3725 | 3725 | 3705 | 28288 |
| 427 | 20250103 | 112900 | 62740925660 | 3720 | 3705 | 3725 | 3705 | 48091 |
| 428 | 20250103 | 112800 | 62562081600 | 3705 | 3705 | 3715 | 3700 | 20465 |
| 429 | 20250103 | 112700 | 62486176015 | 3705 | 3695 | 3705 | 3695 | 4292 |
| 430 | 20250103 | 112600 | 62470288035 | 3700 | 3700 | 3705 | 3695 | 5440 |
| 431 | 20250103 | 112500 | 62450173835 | 3700 | 3695 | 3700 | 3695 | 2551 |
| 432 | 20250103 | 112400 | 62440741570 | 3695 | 3695 | 3705 | 3690 | 9131 |
| 433 | 20250103 | 112300 | 62407012355 | 3695 | 3680 | 3695 | 3680 | 9590 |
| 434 | 20250103 | 112200 | 62371644030 | 3685 | 3680 | 3685 | 3680 | 5544 |
| 435 | 20250103 | 112100 | 62351236135 | 3675 | 3675 | 3695 | 3675 | 14386 |
| 436 | 20250103 | 112000 | 62298269305 | 3680 | 3695 | 3705 | 3675 | 58977 |
| 437 | 20250103 | 111900 | 62080657105 | 3700 | 3695 | 3705 | 3690 | 17248 |
| 438 | 20250103 | 111800 | 62016894475 | 3690 | 3690 | 3695 | 3685 | 2110 |
| 439 | 20250103 | 111700 | 62009112960 | 3685 | 3685 | 3700 | 3680 | 21997 |
| 440 | 20250103 | 111600 | 61927865935 | 3695 | 3685 | 3700 | 3680 | 12276 |
| 441 | 20250103 | 111500 | 61882585435 | 3685 | 3685 | 3690 | 3680 | 1645 |
| 442 | 20250103 | 111400 | 61876525255 | 3680 | 3690 | 3690 | 3675 | 13567 |
| 443 | 20250103 | 111300 | 61826599865 | 3690 | 3700 | 3700 | 3680 | 20419 |
| 444 | 20250103 | 111200 | 61751372875 | 3700 | 3710 | 3710 | 3690 | 6705 |
| 445 | 20250103 | 111100 | 61726607185 | 3705 | 3710 | 3710 | 3700 | 5591 |
| 446 | 20250103 | 111000 | 61705901455 | 3715 | 3705 | 3715 | 3705 | 6484 |
| 447 | 20250103 | 110900 | 61681863595 | 3710 | 3705 | 3710 | 3700 | 3957 |
| 448 | 20250103 | 110800 | 61667201405 | 3705 | 3680 | 3705 | 3680 | 13681 |
| 449 | 20250103 | 110700 | 61616651845 | 3680 | 3680 | 3690 | 3675 | 12876 |
| 450 | 20250103 | 110600 | 61569268100 | 3685 | 3685 | 3690 | 3675 | 5646 |
| 451 | 20250103 | 110500 | 61548484130 | 3680 | 3685 | 3690 | 3680 | 5781 |
| 452 | 20250103 | 110400 | 61527200370 | 3685 | 3690 | 3695 | 3680 | 9471 |
| 453 | 20250103 | 110300 | 61492314650 | 3680 | 3685 | 3690 | 3680 | 10482 |
| 454 | 20250103 | 110200 | 61453697780 | 3685 | 3695 | 3695 | 3680 | 12241 |
| 455 | 20250103 | 110100 | 61408575325 | 3695 | 3705 | 3710 | 3690 | 16593 |
| 456 | 20250103 | 110000 | 61347201060 | 3705 | 3705 | 3710 | 3700 | 32347 |
| 457 | 20250103 | 105900 | 61227389210 | 3700 | 3695 | 3705 | 3690 | 20663 |
| 458 | 20250103 | 105800 | 61150917420 | 3695 | 3690 | 3700 | 3685 | 17340 |
| 459 | 20250103 | 105700 | 61086865485 | 3690 | 3690 | 3690 | 3680 | 5318 |
| 460 | 20250103 | 105600 | 61067273250 | 3685 | 3670 | 3690 | 3670 | 24502 |
| 461 | 20250103 | 105500 | 60977251295 | 3670 | 3690 | 3690 | 3670 | 29731 |
| 462 | 20250103 | 105400 | 60867924235 | 3690 | 3675 | 3690 | 3670 | 16716 |
| 463 | 20250103 | 105300 | 60806400825 | 3675 | 3685 | 3690 | 3670 | 39638 |
| 464 | 20250103 | 105200 | 60660567715 | 3690 | 3695 | 3695 | 3680 | 46534 |
| 465 | 20250103 | 105100 | 60489047230 | 3700 | 3710 | 3710 | 3690 | 26082 |
| 466 | 20250103 | 105000 | 60392685665 | 3700 | 3705 | 3715 | 3695 | 19488 |
| 467 | 20250103 | 104900 | 60320562590 | 3705 | 3700 | 3710 | 3695 | 6019 |
| 468 | 20250103 | 104800 | 60298293315 | 3700 | 3705 | 3705 | 3700 | 2062 |
| 469 | 20250103 | 104700 | 60290660810 | 3705 | 3715 | 3720 | 3700 | 24555 |
| 470 | 20250103 | 104600 | 60199607230 | 3710 | 3705 | 3715 | 3695 | 13696 |
| 471 | 20250103 | 104500 | 60148844595 | 3700 | 3700 | 3710 | 3695 | 7174 |
| 472 | 20250103 | 104400 | 60122294990 | 3700 | 3700 | 3710 | 3690 | 21303 |
| 473 | 20250103 | 104300 | 60043478110 | 3700 | 3685 | 3705 | 3685 | 20827 |
| 474 | 20250103 | 104200 | 59966581540 | 3695 | 3700 | 3705 | 3685 | 37549 |
| 475 | 20250103 | 104100 | 59828053065 | 3705 | 3690 | 3705 | 3685 | 51889 |
| 476 | 20250103 | 104000 | 59636522475 | 3690 | 3710 | 3720 | 3690 | 81546 |
| 477 | 20250103 | 103900 | 59334860250 | 3710 | 3710 | 3720 | 3705 | 13091 |
| 478 | 20250103 | 103800 | 59286300345 | 3715 | 3715 | 3715 | 3705 | 24116 |
| 479 | 20250103 | 103700 | 59196826610 | 3710 | 3715 | 3715 | 3705 | 29545 |
| 480 | 20250103 | 103600 | 59087276070 | 3710 | 3715 | 3725 | 3710 | 18837 |
| 481 | 20250103 | 103500 | 59017288345 | 3720 | 3735 | 3735 | 3715 | 12762 |
| 482 | 20250103 | 103400 | 58969783205 | 3730 | 3720 | 3740 | 3705 | 16608 |
| 483 | 20250103 | 103300 | 58907994110 | 3720 | 3710 | 3730 | 3710 | 27652 |
| 484 | 20250103 | 103200 | 58805223225 | 3715 | 3700 | 3715 | 3700 | 47055 |
| 485 | 20250103 | 103100 | 58630798095 | 3700 | 3705 | 3705 | 3695 | 32762 |
| 486 | 20250103 | 103000 | 58509592130 | 3710 | 3715 | 3720 | 3690 | 111114 |
| 487 | 20250103 | 102900 | 58098451925 | 3720 | 3720 | 3725 | 3710 | 50477 |
| 488 | 20250103 | 102800 | 57910946135 | 3720 | 3745 | 3745 | 3720 | 31068 |
| 489 | 20250103 | 102700 | 57795057360 | 3745 | 3715 | 3745 | 3710 | 23236 |
| 490 | 20250103 | 102600 | 57708367375 | 3715 | 3750 | 3750 | 3710 | 91574 |
| 491 | 20250103 | 102500 | 57367136010 | 3750 | 3740 | 3755 | 3730 | 13763 |
| 492 | 20250103 | 102400 | 57315664455 | 3735 | 3760 | 3760 | 3735 | 42856 |
| 493 | 20250103 | 102300 | 57155024065 | 3760 | 3760 | 3765 | 3755 | 25449 |
| 494 | 20250103 | 102200 | 57059357795 | 3760 | 3770 | 3770 | 3750 | 66745 |
| 495 | 20250103 | 102100 | 56808292915 | 3770 | 3735 | 3775 | 3730 | 90032 |
| 496 | 20250103 | 102000 | 56470327030 | 3735 | 3720 | 3735 | 3710 | 39941 |
| 497 | 20250103 | 101900 | 56321627045 | 3720 | 3715 | 3750 | 3710 | 118624 |
| 498 | 20250103 | 101800 | 55879348270 | 3720 | 3760 | 3765 | 3700 | 264098 |
| 499 | 20250103 | 101700 | 54895708490 | 3760 | 3745 | 3760 | 3735 | 63991 |
| 500 | 20250103 | 101600 | 54655612840 | 3740 | 3770 | 3775 | 3730 | 128673 |
| 501 | 20250103 | 101500 | 54173175690 | 3770 | 3780 | 3780 | 3750 | 122956 |
| 502 | 20250103 | 101400 | 53710460140 | 3780 | 3810 | 3810 | 3755 | 233711 |
| 503 | 20250103 | 101300 | 52828788700 | 3805 | 3845 | 3845 | 3790 | 126419 |
| 504 | 20250103 | 101200 | 52346080280 | 3845 | 3810 | 3845 | 3810 | 133917 |
| 505 | 20250103 | 101100 | 51832412610 | 3815 | 3805 | 3820 | 3800 | 59962 |
| 506 | 20250103 | 101000 | 51603943860 | 3800 | 3805 | 3810 | 3790 | 155708 |
| 507 | 20250103 | 100900 | 51012347885 | 3805 | 3860 | 3860 | 3785 | 224204 |
| 508 | 20250103 | 100800 | 50156883435 | 3860 | 3880 | 3885 | 3840 | 231029 |
| 509 | 20250103 | 100700 | 49265052390 | 3880 | 3905 | 3905 | 3870 | 200411 |
| 510 | 20250103 | 100600 | 48486628700 | 3905 | 3945 | 3945 | 3885 | 429482 |
| 511 | 20250103 | 100500 | 46805727690 | 3940 | 3945 | 3955 | 3915 | 437200 |
| 512 | 20250103 | 100400 | 45082207455 | 3900 | 3900 | 3900 | 3900 | 0 |
| 513 | 20250103 | 100300 | 45082207455 | 3900 | 3895 | 3900 | 3890 | 94193 |
| 514 | 20250103 | 100200 | 44714954580 | 3895 | 3870 | 3900 | 3870 | 235940 |
| 515 | 20250103 | 100100 | 43797406110 | 3870 | 3885 | 3890 | 3865 | 145479 |
| 516 | 20250103 | 100000 | 43233194955 | 3885 | 3865 | 3885 | 3835 | 204556 |
| 517 | 20250103 | 095900 | 42443033755 | 3860 | 3860 | 3865 | 3850 | 88142 |
| 518 | 20250103 | 095800 | 42103003405 | 3855 | 3860 | 3880 | 3850 | 162337 |
| 519 | 20250103 | 095700 | 41475492015 | 3860 | 3850 | 3865 | 3825 | 169828 |
| 520 | 20250103 | 095600 | 40822039200 | 3850 | 3820 | 3870 | 3800 | 249718 |
| 521 | 20250103 | 095500 | 39861384260 | 3820 | 3800 | 3820 | 3795 | 62921 |
| 522 | 20250103 | 095400 | 39621759210 | 3800 | 3785 | 3810 | 3780 | 52271 |
| 523 | 20250103 | 095300 | 39423340095 | 3785 | 3790 | 3810 | 3780 | 55380 |
| 524 | 20250103 | 095200 | 39213177855 | 3790 | 3800 | 3825 | 3790 | 54855 |
| 525 | 20250103 | 095100 | 39004288130 | 3805 | 3805 | 3810 | 3780 | 123438 |
| 526 | 20250103 | 095000 | 38535627125 | 3805 | 3825 | 3855 | 3800 | 239224 |
| 527 | 20250103 | 094900 | 37618548435 | 3825 | 3835 | 3845 | 3800 | 162120 |
| 528 | 20250103 | 094800 | 36998811545 | 3830 | 3810 | 3865 | 3790 | 507594 |
| 529 | 20250103 | 094700 | 35053776950 | 3810 | 3775 | 3825 | 3775 | 416368 |
| 530 | 20250103 | 094600 | 33471961860 | 3780 | 3735 | 3780 | 3730 | 162828 |
| 531 | 20250103 | 094500 | 32860489195 | 3735 | 3725 | 3745 | 3720 | 83680 |
| 532 | 20250103 | 094400 | 32548092625 | 3730 | 3705 | 3735 | 3705 | 34169 |
| 533 | 20250103 | 094300 | 32420927855 | 3705 | 3710 | 3720 | 3705 | 33913 |
| 534 | 20250103 | 094200 | 32295016375 | 3715 | 3700 | 3725 | 3695 | 61041 |
| 535 | 20250103 | 094100 | 32068672230 | 3700 | 3695 | 3710 | 3695 | 49047 |
| 536 | 20250103 | 094000 | 31887096210 | 3690 | 3685 | 3700 | 3675 | 17874 |
| 537 | 20250103 | 093900 | 31821126350 | 3680 | 3675 | 3690 | 3675 | 28308 |
| 538 | 20250103 | 093800 | 31716862075 | 3670 | 3695 | 3695 | 3670 | 59006 |
| 539 | 20250103 | 093700 | 31499546925 | 3690 | 3665 | 3695 | 3660 | 54805 |
| 540 | 20250103 | 093600 | 31297915510 | 3665 | 3665 | 3690 | 3665 | 129671 |
| 541 | 20250103 | 093500 | 30821380685 | 3665 | 3670 | 3675 | 3650 | 119802 |
| 542 | 20250103 | 093400 | 30383146345 | 3670 | 3695 | 3695 | 3660 | 202961 |
| 543 | 20250103 | 093300 | 29637913965 | 3695 | 3705 | 3720 | 3690 | 127792 |
| 544 | 20250103 | 093200 | 29164976705 | 3705 | 3735 | 3740 | 3705 | 95758 |
| 545 | 20250103 | 093100 | 28808964185 | 3735 | 3745 | 3745 | 3730 | 40815 |
| 546 | 20250103 | 093000 | 28656528990 | 3745 | 3765 | 3770 | 3735 | 128651 |
| 547 | 20250103 | 092900 | 28173941310 | 3770 | 3750 | 3800 | 3750 | 223031 |
| 548 | 20250103 | 092800 | 27331945000 | 3755 | 3735 | 3755 | 3735 | 55526 |
| 549 | 20250103 | 092700 | 27123899570 | 3740 | 3735 | 3745 | 3720 | 38184 |
| 550 | 20250103 | 092600 | 26981303890 | 3735 | 3755 | 3760 | 3720 | 68235 |
| 551 | 20250103 | 092500 | 26725840875 | 3750 | 3740 | 3760 | 3730 | 84803 |
| 552 | 20250103 | 092400 | 26408220010 | 3740 | 3705 | 3755 | 3705 | 91100 |
| 553 | 20250103 | 092300 | 26067691280 | 3705 | 3715 | 3715 | 3700 | 70711 |
| 554 | 20250103 | 092200 | 25805479105 | 3715 | 3720 | 3735 | 3700 | 141722 |
| 555 | 20250103 | 092100 | 25279010490 | 3710 | 3745 | 3745 | 3705 | 121055 |
| 556 | 20250103 | 092000 | 24828316000 | 3745 | 3760 | 3765 | 3735 | 91990 |
| 557 | 20250103 | 091900 | 24483510485 | 3760 | 3780 | 3785 | 3720 | 165568 |
| 558 | 20250103 | 091800 | 23862829190 | 3775 | 3770 | 3780 | 3740 | 91356 |
| 559 | 20250103 | 091700 | 23519482950 | 3770 | 3740 | 3775 | 3735 | 117950 |
| 560 | 20250103 | 091600 | 23076474880 | 3740 | 3730 | 3750 | 3725 | 101874 |
| 561 | 20250103 | 091500 | 22695565595 | 3730 | 3720 | 3770 | 3720 | 268598 |
| 562 | 20250103 | 091400 | 21689116965 | 3725 | 3770 | 3775 | 3720 | 298595 |
| 563 | 20250103 | 091300 | 20570960425 | 3770 | 3825 | 3830 | 3770 | 326894 |
| 564 | 20250103 | 091200 | 19331125770 | 3825 | 3885 | 3885 | 3820 | 350987 |
| 565 | 20250103 | 091100 | 17982639190 | 3885 | 3845 | 3890 | 3835 | 441859 |
| 566 | 20250103 | 091000 | 16274378165 | 3850 | 3835 | 3890 | 3810 | 580673 |
| 567 | 20250103 | 090900 | 14035872450 | 3845 | 3840 | 3865 | 3800 | 449544 |
| 568 | 20250103 | 090800 | 12313533365 | 3835 | 3780 | 3860 | 3745 | 663156 |
| 569 | 20250103 | 090700 | 9787371745 | 3775 | 3710 | 3790 | 3705 | 492515 |
| 570 | 20250103 | 090600 | 7935722975 | 3710 | 3750 | 3770 | 3675 | 437065 |
| 571 | 20250103 | 090500 | 6309505675 | 3750 | 3630 | 3775 | 3625 | 784093 |
| 572 | 20250103 | 090400 | 3401130370 | 3640 | 3595 | 3680 | 3595 | 327730 |
| 573 | 20250103 | 090300 | 2209431365 | 3600 | 3585 | 3610 | 3565 | 189062 |
| 574 | 20250103 | 090200 | 1529938935 | 3585 | 3540 | 3585 | 3530 | 123974 |
| 575 | 20250103 | 090100 | 1088753235 | 3540 | 3510 | 3570 | 3500 | 129466 |
| 576 | 20250103 | 090000 | 629622460 | 3525 | 3550 | 3550 | 3500 | 177652 |