30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 3 | 20250103 | 191300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20250103 | 191200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20250103 | 191100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20250103 | 191000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20250103 | 190900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20250103 | 190800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20250103 | 190700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20250103 | 190600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20250103 | 190500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20250103 | 190400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20250103 | 190300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20250103 | 190200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20250103 | 190100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20250103 | 190000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20250103 | 185900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20250103 | 185800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20250103 | 185700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20250103 | 185600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20250103 | 185500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20250103 | 185400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20250103 | 185300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20250103 | 185200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20250103 | 185100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20250103 | 185000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20250103 | 184900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20250103 | 184800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20250103 | 184700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20250103 | 184600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20250103 | 184500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20250103 | 184400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 33 | 20250103 | 184300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20250103 | 184200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20250103 | 184100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20250103 | 184000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20250103 | 183900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20250103 | 183800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20250103 | 183700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20250103 | 183600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20250103 | 183500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20250103 | 183400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20250103 | 183300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20250103 | 183200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20250103 | 183100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20250103 | 183000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20250103 | 182900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20250103 | 182800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20250103 | 182700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20250103 | 182600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20250103 | 182500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20250103 | 182400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20250103 | 182300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20250103 | 182200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20250103 | 182100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20250103 | 182000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20250103 | 181900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20250103 | 181800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20250103 | 181700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20250103 | 181600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20250103 | 181500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20250103 | 181400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 63 | 20250103 | 181300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20250103 | 181200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20250103 | 181100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20250103 | 181000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20250103 | 180900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20250103 | 180800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20250103 | 180700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20250103 | 180600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20250103 | 180500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20250103 | 180400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20250103 | 180300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20250103 | 180200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20250103 | 180100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20250103 | 180000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20250103 | 175900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20250103 | 175800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20250103 | 175700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20250103 | 175600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20250103 | 175500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20250103 | 175400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20250103 | 175300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20250103 | 175200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20250103 | 175100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20250103 | 175000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20250103 | 174900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20250103 | 174800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20250103 | 174700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20250103 | 174600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20250103 | 174500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20250103 | 174400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 93 | 20250103 | 174300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20250103 | 174200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20250103 | 174100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20250103 | 174000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20250103 | 173900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20250103 | 173800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20250103 | 173700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20250103 | 173600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20250103 | 173500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20250103 | 173400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20250103 | 173300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20250103 | 173200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20250103 | 173100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20250103 | 173000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20250103 | 172900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20250103 | 172800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20250103 | 172700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20250103 | 172600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20250103 | 172500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20250103 | 172400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20250103 | 172300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20250103 | 172200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20250103 | 172100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20250103 | 172000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20250103 | 171900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20250103 | 171800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20250103 | 171700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20250103 | 171600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20250103 | 171500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20250103 | 171400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 123 | 20250103 | 171300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20250103 | 171200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20250103 | 171100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20250103 | 171000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20250103 | 170900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20250103 | 170800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20250103 | 170700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20250103 | 170600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20250103 | 170500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20250103 | 170400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20250103 | 170300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20250103 | 170200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20250103 | 170100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20250103 | 170000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20250103 | 165900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20250103 | 165800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20250103 | 165700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20250103 | 165600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20250103 | 165500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20250103 | 165400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20250103 | 165300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20250103 | 165200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20250103 | 165100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20250103 | 165000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20250103 | 164900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20250103 | 164800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20250103 | 164700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20250103 | 164600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20250103 | 164500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20250103 | 164400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 153 | 20250103 | 164300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20250103 | 164200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20250103 | 164100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20250103 | 164000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20250103 | 163900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20250103 | 163800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20250103 | 163700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20250103 | 163600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20250103 | 163500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20250103 | 163400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20250103 | 163300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20250103 | 163200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20250103 | 163100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20250103 | 163000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20250103 | 162900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20250103 | 162800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20250103 | 162700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20250103 | 162600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20250103 | 162500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20250103 | 162400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20250103 | 162300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20250103 | 162200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20250103 | 162100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20250103 | 162000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20250103 | 161900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20250103 | 161800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20250103 | 161700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20250103 | 161600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20250103 | 161500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20250103 | 161400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 183 | 20250103 | 161300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20250103 | 161200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20250103 | 161100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20250103 | 161000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20250103 | 160900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20250103 | 160800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20250103 | 160700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20250103 | 160600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20250103 | 160500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20250103 | 160400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20250103 | 160300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20250103 | 160200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20250103 | 160100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20250103 | 160000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20250103 | 155900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20250103 | 155800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20250103 | 155700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20250103 | 155600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20250103 | 155500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20250103 | 155400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20250103 | 155300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20250103 | 155200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20250103 | 155100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20250103 | 155000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20250103 | 154900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20250103 | 154800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20250103 | 154700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20250103 | 154600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20250103 | 154500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20250103 | 154400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 213 | 20250103 | 154300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20250103 | 154200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20250103 | 154100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20250103 | 154000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20250103 | 153900 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20250103 | 153800 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20250103 | 153700 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20250103 | 153600 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20250103 | 153500 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20250103 | 153400 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20250103 | 153300 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20250103 | 153200 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20250103 | 153100 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20250103 | 153000 | 2779955145 | 2860 | 2860 | 2860 | 2860 | 8483 |
| 227 | 20250103 | 152900 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 228 | 20250103 | 152800 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 229 | 20250103 | 152700 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 230 | 20250103 | 152600 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 231 | 20250103 | 152500 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 232 | 20250103 | 152400 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 233 | 20250103 | 152300 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 234 | 20250103 | 152200 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 235 | 20250103 | 152100 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 236 | 20250103 | 152000 | 2755693765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 237 | 20250103 | 151900 | 2755693765 | 2845 | 2835 | 2845 | 2825 | 4088 |
| 238 | 20250103 | 151800 | 2744090790 | 2830 | 2825 | 2835 | 2825 | 3865 |
| 239 | 20250103 | 151700 | 2733153285 | 2830 | 2825 | 2830 | 2825 | 1202 |
| 240 | 20250103 | 151600 | 2729754130 | 2830 | 2825 | 2830 | 2820 | 1010 |
| 241 | 20250103 | 151500 | 2726898395 | 2835 | 2835 | 2835 | 2830 | 2995 |
| 242 | 20250103 | 151400 | 2718419535 | 2835 | 2835 | 2835 | 2835 | 1300 |
| 243 | 20250103 | 151300 | 2714734035 | 2835 | 2835 | 2835 | 2835 | 5 |
| 244 | 20250103 | 151200 | 2714719860 | 2835 | 2830 | 2835 | 2825 | 29 |
| 245 | 20250103 | 151100 | 2714637800 | 2830 | 2830 | 2835 | 2830 | 509 |
| 246 | 20250103 | 151000 | 2713196830 | 2835 | 2830 | 2835 | 2830 | 206 |
| 247 | 20250103 | 150900 | 2712612850 | 2830 | 2825 | 2830 | 2825 | 120 |
| 248 | 20250103 | 150800 | 2712273490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20250103 | 150700 | 2712273490 | 2820 | 2825 | 2825 | 2820 | 259 |
| 250 | 20250103 | 150600 | 2711542355 | 2800 | 2820 | 2820 | 2800 | 1262 |
| 251 | 20250103 | 150500 | 2707992260 | 2815 | 2830 | 2830 | 2815 | 5001 |
| 252 | 20250103 | 150400 | 2693886145 | 2830 | 2835 | 2835 | 2830 | 477 |
| 253 | 20250103 | 150300 | 2692534735 | 2825 | 2830 | 2835 | 2825 | 645 |
| 254 | 20250103 | 150200 | 2690711285 | 2830 | 2830 | 2835 | 2830 | 130 |
| 255 | 20250103 | 150100 | 2690343380 | 2820 | 2830 | 2830 | 2820 | 727 |
| 256 | 20250103 | 150000 | 2688290970 | 2830 | 2830 | 2835 | 2830 | 1383 |
| 257 | 20250103 | 145900 | 2684372405 | 2830 | 2830 | 2830 | 2830 | 91 |
| 258 | 20250103 | 145800 | 2684114875 | 2820 | 2815 | 2820 | 2815 | 151 |
| 259 | 20250103 | 145700 | 2683689060 | 2815 | 2830 | 2830 | 2815 | 93 |
| 260 | 20250103 | 145600 | 2683426885 | 2830 | 2830 | 2830 | 2830 | 1 |
| 261 | 20250103 | 145500 | 2683424055 | 2830 | 2825 | 2830 | 2820 | 789 |
| 262 | 20250103 | 145400 | 2681198875 | 2825 | 2825 | 2825 | 2825 | 19 |
| 263 | 20250103 | 145300 | 2681145200 | 2825 | 2830 | 2830 | 2825 | 772 |
| 264 | 20250103 | 145200 | 2678962055 | 2825 | 2825 | 2830 | 2825 | 753 |
| 265 | 20250103 | 145100 | 2676832310 | 2825 | 2825 | 2830 | 2825 | 261 |
| 266 | 20250103 | 145000 | 2676093735 | 2825 | 2825 | 2825 | 2820 | 880 |
| 267 | 20250103 | 144900 | 2673609315 | 2810 | 2810 | 2810 | 2810 | 0 |
| 268 | 20250103 | 144800 | 2673609315 | 2810 | 2825 | 2825 | 2810 | 101 |
| 269 | 20250103 | 144700 | 2673325400 | 2825 | 2820 | 2825 | 2820 | 632 |
| 270 | 20250103 | 144600 | 2671540210 | 2820 | 2820 | 2820 | 2820 | 404 |
| 271 | 20250103 | 144500 | 2670400930 | 2820 | 2820 | 2820 | 2820 | 325 |
| 272 | 20250103 | 144400 | 2669484430 | 2825 | 2835 | 2835 | 2810 | 1806 |
| 273 | 20250103 | 144300 | 2664364555 | 2835 | 2835 | 2835 | 2835 | 0 |
| 274 | 20250103 | 144200 | 2664364555 | 2835 | 2820 | 2835 | 2820 | 36 |
| 275 | 20250103 | 144100 | 2664263020 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 276 | 20250103 | 144000 | 2658623020 | 2820 | 2795 | 2820 | 2795 | 1565 |
| 277 | 20250103 | 143900 | 2654237200 | 2780 | 2780 | 2780 | 2780 | 166 |
| 278 | 20250103 | 143800 | 2653775720 | 2795 | 2780 | 2795 | 2780 | 3 |
| 279 | 20250103 | 143700 | 2653767365 | 2780 | 2785 | 2785 | 2775 | 662 |
| 280 | 20250103 | 143600 | 2651926075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 281 | 20250103 | 143500 | 2651926075 | 2800 | 2785 | 2800 | 2785 | 2588 |
| 282 | 20250103 | 143400 | 2644710655 | 2795 | 2805 | 2805 | 2795 | 403 |
| 283 | 20250103 | 143300 | 2643582570 | 2800 | 2800 | 2800 | 2800 | 164 |
| 284 | 20250103 | 143200 | 2643123370 | 2805 | 2805 | 2805 | 2805 | 1 |
| 285 | 20250103 | 143100 | 2643120565 | 2800 | 2790 | 2800 | 2790 | 420 |
| 286 | 20250103 | 143000 | 2641948565 | 2800 | 2810 | 2810 | 2800 | 32 |
| 287 | 20250103 | 142900 | 2641858755 | 2810 | 2810 | 2810 | 2810 | 32 |
| 288 | 20250103 | 142800 | 2641768835 | 2800 | 2805 | 2810 | 2800 | 37 |
| 289 | 20250103 | 142700 | 2641665070 | 2805 | 2810 | 2810 | 2805 | 352 |
| 290 | 20250103 | 142600 | 2640677570 | 2810 | 2805 | 2810 | 2805 | 428 |
| 291 | 20250103 | 142500 | 2639476540 | 2810 | 2815 | 2815 | 2810 | 102 |
| 292 | 20250103 | 142400 | 2639189870 | 2815 | 2820 | 2820 | 2810 | 112 |
| 293 | 20250103 | 142300 | 2638875035 | 2820 | 2835 | 2835 | 2790 | 8763 |
| 294 | 20250103 | 142200 | 2614384495 | 2835 | 2825 | 2835 | 2825 | 624 |
| 295 | 20250103 | 142100 | 2612619040 | 2825 | 2820 | 2830 | 2820 | 3200 |
| 296 | 20250103 | 142000 | 2603581460 | 2820 | 2810 | 2820 | 2800 | 756 |
| 297 | 20250103 | 141900 | 2601459305 | 2810 | 2810 | 2810 | 2810 | 21 |
| 298 | 20250103 | 141800 | 2601400295 | 2810 | 2800 | 2810 | 2800 | 1230 |
| 299 | 20250103 | 141700 | 2597946705 | 2800 | 2800 | 2805 | 2795 | 228 |
| 300 | 20250103 | 141600 | 2597308360 | 2800 | 2800 | 2800 | 2795 | 190 |
| 301 | 20250103 | 141500 | 2596777200 | 2800 | 2810 | 2810 | 2800 | 219 |
| 302 | 20250103 | 141400 | 2596163890 | 2810 | 2800 | 2815 | 2800 | 2355 |
| 303 | 20250103 | 141300 | 2589548650 | 2800 | 2800 | 2805 | 2795 | 105 |
| 304 | 20250103 | 141200 | 2589254765 | 2800 | 2805 | 2805 | 2800 | 1183 |
| 305 | 20250103 | 141100 | 2585942315 | 2805 | 2815 | 2815 | 2805 | 200 |
| 306 | 20250103 | 141000 | 2585381150 | 2815 | 2805 | 2815 | 2800 | 42 |
| 307 | 20250103 | 140900 | 2585263310 | 2805 | 2810 | 2810 | 2805 | 1263 |
| 308 | 20250103 | 140800 | 2581714330 | 2810 | 2815 | 2815 | 2810 | 137 |
| 309 | 20250103 | 140700 | 2581329305 | 2815 | 2815 | 2815 | 2815 | 21 |
| 310 | 20250103 | 140600 | 2581270190 | 2815 | 2815 | 2815 | 2815 | 121 |
| 311 | 20250103 | 140500 | 2580929575 | 2815 | 2810 | 2815 | 2810 | 1098 |
| 312 | 20250103 | 140400 | 2577840220 | 2810 | 2810 | 2810 | 2810 | 71 |
| 313 | 20250103 | 140300 | 2577640710 | 2810 | 2805 | 2810 | 2800 | 119 |
| 314 | 20250103 | 140200 | 2577307010 | 2800 | 2810 | 2810 | 2800 | 576 |
| 315 | 20250103 | 140100 | 2575693045 | 2810 | 2810 | 2810 | 2810 | 166 |
| 316 | 20250103 | 140000 | 2575226585 | 2805 | 2805 | 2805 | 2805 | 112 |
| 317 | 20250103 | 135900 | 2574912425 | 2805 | 2810 | 2815 | 2805 | 7 |
| 318 | 20250103 | 135800 | 2574892775 | 2815 | 2815 | 2815 | 2815 | 3 |
| 319 | 20250103 | 135700 | 2574884330 | 2815 | 2820 | 2820 | 2815 | 100 |
| 320 | 20250103 | 135600 | 2574602820 | 2820 | 2820 | 2820 | 2820 | 182 |
| 321 | 20250103 | 135500 | 2574089580 | 2820 | 2820 | 2820 | 2815 | 51 |
| 322 | 20250103 | 135400 | 2573945860 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20250103 | 135300 | 2573945860 | 2805 | 2805 | 2805 | 2805 | 0 |
| 324 | 20250103 | 135200 | 2573945860 | 2805 | 2795 | 2805 | 2795 | 2788 |
| 325 | 20250103 | 135100 | 2566138430 | 2780 | 2780 | 2780 | 2780 | 59 |
| 326 | 20250103 | 135000 | 2565974410 | 2795 | 2780 | 2795 | 2780 | 6 |
| 327 | 20250103 | 134900 | 2565957715 | 2780 | 2785 | 2795 | 2780 | 2201 |
| 328 | 20250103 | 134800 | 2559836770 | 2800 | 2800 | 2805 | 2780 | 1879 |
| 329 | 20250103 | 134700 | 2554587925 | 2790 | 2840 | 2840 | 2790 | 7894 |
| 330 | 20250103 | 134600 | 2532376635 | 2825 | 2850 | 2850 | 2825 | 620 |
| 331 | 20250103 | 134500 | 2530621520 | 2850 | 2835 | 2850 | 2835 | 1752 |
| 332 | 20250103 | 134400 | 2525635010 | 2835 | 2825 | 2840 | 2805 | 4562 |
| 333 | 20250103 | 134300 | 2512750315 | 2825 | 2790 | 2825 | 2790 | 1454 |
| 334 | 20250103 | 134200 | 2508684885 | 2790 | 2790 | 2795 | 2785 | 2985 |
| 335 | 20250103 | 134100 | 2500356740 | 2790 | 2800 | 2800 | 2790 | 915 |
| 336 | 20250103 | 134000 | 2497802790 | 2790 | 2755 | 2790 | 2740 | 2910 |
| 337 | 20250103 | 133900 | 2489740525 | 2755 | 2785 | 2785 | 2735 | 8800 |
| 338 | 20250103 | 133800 | 2465566200 | 2785 | 2805 | 2805 | 2765 | 10531 |
| 339 | 20250103 | 133700 | 2436287200 | 2800 | 2850 | 2850 | 2795 | 12823 |
| 340 | 20250103 | 133600 | 2400230455 | 2850 | 2845 | 2850 | 2845 | 658 |
| 341 | 20250103 | 133500 | 2398357510 | 2845 | 2845 | 2845 | 2845 | 90 |
| 342 | 20250103 | 133400 | 2398101460 | 2845 | 2845 | 2850 | 2845 | 1556 |
| 343 | 20250103 | 133300 | 2393667435 | 2840 | 2840 | 2840 | 2840 | 0 |
| 344 | 20250103 | 133200 | 2393667435 | 2840 | 2845 | 2845 | 2840 | 1092 |
| 345 | 20250103 | 133100 | 2390565720 | 2845 | 2845 | 2845 | 2845 | 80 |
| 346 | 20250103 | 133000 | 2390338120 | 2845 | 2845 | 2845 | 2845 | 35 |
| 347 | 20250103 | 132900 | 2390238545 | 2845 | 2845 | 2845 | 2845 | 144 |
| 348 | 20250103 | 132800 | 2389828865 | 2845 | 2840 | 2845 | 2835 | 554 |
| 349 | 20250103 | 132700 | 2388254945 | 2840 | 2845 | 2845 | 2840 | 683 |
| 350 | 20250103 | 132600 | 2386314710 | 2845 | 2845 | 2845 | 2845 | 70 |
| 351 | 20250103 | 132500 | 2386115560 | 2845 | 2845 | 2845 | 2835 | 642 |
| 352 | 20250103 | 132400 | 2384293155 | 2840 | 2845 | 2845 | 2840 | 100 |
| 353 | 20250103 | 132300 | 2384008835 | 2840 | 2850 | 2850 | 2840 | 919 |
| 354 | 20250103 | 132200 | 2381393595 | 2850 | 2850 | 2850 | 2850 | 10 |
| 355 | 20250103 | 132100 | 2381365095 | 2855 | 2850 | 2855 | 2850 | 1690 |
| 356 | 20250103 | 132000 | 2376540810 | 2845 | 2845 | 2845 | 2845 | 600 |
| 357 | 20250103 | 131900 | 2374833810 | 2845 | 2845 | 2845 | 2845 | 604 |
| 358 | 20250103 | 131800 | 2373115430 | 2840 | 2840 | 2845 | 2840 | 347 |
| 359 | 20250103 | 131700 | 2372128240 | 2840 | 2845 | 2845 | 2840 | 490 |
| 360 | 20250103 | 131600 | 2370735940 | 2845 | 2845 | 2845 | 2845 | 187 |
| 361 | 20250103 | 131500 | 2370203925 | 2840 | 2840 | 2840 | 2840 | 0 |
| 362 | 20250103 | 131400 | 2370203925 | 2840 | 2850 | 2850 | 2840 | 421 |
| 363 | 20250103 | 131300 | 2369008275 | 2850 | 2845 | 2850 | 2835 | 554 |
| 364 | 20250103 | 131200 | 2367429725 | 2845 | 2850 | 2850 | 2840 | 164 |
| 365 | 20250103 | 131100 | 2366962665 | 2850 | 2825 | 2850 | 2820 | 3161 |
| 366 | 20250103 | 131000 | 2358016055 | 2825 | 2850 | 2850 | 2820 | 8701 |
| 367 | 20250103 | 130900 | 2333397525 | 2840 | 2855 | 2855 | 2840 | 1399 |
| 368 | 20250103 | 130800 | 2329421350 | 2855 | 2855 | 2855 | 2855 | 0 |
| 369 | 20250103 | 130700 | 2329421350 | 2855 | 2855 | 2855 | 2855 | 161 |
| 370 | 20250103 | 130600 | 2328961695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 371 | 20250103 | 130500 | 2328961695 | 2855 | 2865 | 2865 | 2855 | 7 |
| 372 | 20250103 | 130400 | 2328941700 | 2865 | 2865 | 2865 | 2865 | 801 |
| 373 | 20250103 | 130300 | 2326646835 | 2865 | 2870 | 2870 | 2865 | 1548 |
| 374 | 20250103 | 130200 | 2322206060 | 2870 | 2870 | 2870 | 2870 | 1100 |
| 375 | 20250103 | 130100 | 2319049060 | 2870 | 2870 | 2870 | 2870 | 0 |
| 376 | 20250103 | 130000 | 2319049060 | 2870 | 2870 | 2870 | 2870 | 6 |
| 377 | 20250103 | 125900 | 2319031840 | 2870 | 2870 | 2870 | 2870 | 14 |
| 378 | 20250103 | 125800 | 2318991660 | 2875 | 2875 | 2875 | 2875 | 3 |
| 379 | 20250103 | 125700 | 2318983035 | 2875 | 2875 | 2875 | 2875 | 4 |
| 380 | 20250103 | 125600 | 2318971535 | 2870 | 2870 | 2870 | 2870 | 6 |
| 381 | 20250103 | 125500 | 2318954315 | 2870 | 2870 | 2875 | 2870 | 534 |
| 382 | 20250103 | 125400 | 2317421235 | 2870 | 2865 | 2870 | 2865 | 685 |
| 383 | 20250103 | 125300 | 2315457385 | 2865 | 2865 | 2865 | 2865 | 30 |
| 384 | 20250103 | 125200 | 2315371435 | 2860 | 2860 | 2860 | 2860 | 3 |
| 385 | 20250103 | 125100 | 2315362855 | 2855 | 2855 | 2855 | 2855 | 50 |
| 386 | 20250103 | 125000 | 2315220105 | 2855 | 2855 | 2855 | 2855 | 500 |
| 387 | 20250103 | 124900 | 2313792605 | 2855 | 2865 | 2865 | 2855 | 273 |
| 388 | 20250103 | 124800 | 2313010820 | 2855 | 2855 | 2855 | 2855 | 0 |
| 389 | 20250103 | 124700 | 2313010820 | 2855 | 2855 | 2855 | 2855 | 6 |
| 390 | 20250103 | 124600 | 2312993690 | 2855 | 2860 | 2860 | 2855 | 4471 |
| 391 | 20250103 | 124500 | 2300218625 | 2860 | 2870 | 2870 | 2860 | 1928 |
| 392 | 20250103 | 124400 | 2294698225 | 2870 | 2870 | 2870 | 2870 | 255 |
| 393 | 20250103 | 124300 | 2293966375 | 2875 | 2875 | 2875 | 2875 | 0 |
| 394 | 20250103 | 124200 | 2293966375 | 2875 | 2875 | 2875 | 2875 | 211 |
| 395 | 20250103 | 124100 | 2293359750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 396 | 20250103 | 124000 | 2293359750 | 2870 | 2870 | 2870 | 2870 | 51 |
| 397 | 20250103 | 123900 | 2293213380 | 2865 | 2865 | 2865 | 2865 | 9 |
| 398 | 20250103 | 123800 | 2293187595 | 2870 | 2870 | 2870 | 2870 | 5 |
| 399 | 20250103 | 123700 | 2293173245 | 2870 | 2870 | 2870 | 2870 | 355 |
| 400 | 20250103 | 123600 | 2292154395 | 2870 | 2870 | 2870 | 2870 | 300 |
| 401 | 20250103 | 123500 | 2291293395 | 2870 | 2870 | 2870 | 2870 | 200 |
| 402 | 20250103 | 123400 | 2290719395 | 2875 | 2875 | 2875 | 2875 | 100 |
| 403 | 20250103 | 123300 | 2290431895 | 2875 | 2875 | 2875 | 2875 | 100 |
| 404 | 20250103 | 123200 | 2290144395 | 2875 | 2875 | 2875 | 2875 | 300 |
| 405 | 20250103 | 123100 | 2289281895 | 2875 | 2875 | 2875 | 2875 | 500 |
| 406 | 20250103 | 123000 | 2287844395 | 2870 | 2880 | 2880 | 2870 | 1066 |
| 407 | 20250103 | 122900 | 2284774460 | 2885 | 2885 | 2885 | 2885 | 5000 |
| 408 | 20250103 | 122800 | 2270349460 | 2885 | 2885 | 2885 | 2885 | 51 |
| 409 | 20250103 | 122700 | 2270202325 | 2875 | 2875 | 2875 | 2875 | 0 |
| 410 | 20250103 | 122600 | 2270202325 | 2875 | 2875 | 2875 | 2875 | 0 |
| 411 | 20250103 | 122500 | 2270202325 | 2875 | 2875 | 2875 | 2875 | 0 |
| 412 | 20250103 | 122400 | 2270202325 | 2875 | 2870 | 2875 | 2870 | 383 |
| 413 | 20250103 | 122300 | 2269103020 | 2885 | 2880 | 2885 | 2880 | 409 |
| 414 | 20250103 | 122200 | 2267925055 | 2870 | 2870 | 2870 | 2870 | 0 |
| 415 | 20250103 | 122100 | 2267925055 | 2870 | 2870 | 2870 | 2870 | 6 |
| 416 | 20250103 | 122000 | 2267907835 | 2880 | 2880 | 2880 | 2880 | 0 |
| 417 | 20250103 | 121900 | 2267907835 | 2880 | 2875 | 2880 | 2875 | 3277 |
| 418 | 20250103 | 121800 | 2258472580 | 2880 | 2880 | 2880 | 2880 | 0 |
| 419 | 20250103 | 121700 | 2258472580 | 2880 | 2880 | 2880 | 2880 | 4 |
| 420 | 20250103 | 121600 | 2258461060 | 2880 | 2880 | 2880 | 2880 | 96 |
| 421 | 20250103 | 121500 | 2258184580 | 2880 | 2885 | 2885 | 2880 | 931 |
| 422 | 20250103 | 121400 | 2255503290 | 2885 | 2885 | 2885 | 2885 | 0 |
| 423 | 20250103 | 121300 | 2255503290 | 2885 | 2885 | 2885 | 2885 | 178 |
| 424 | 20250103 | 121200 | 2254989760 | 2885 | 2885 | 2890 | 2885 | 157 |
| 425 | 20250103 | 121100 | 2254536810 | 2885 | 2880 | 2885 | 2880 | 402 |
| 426 | 20250103 | 121000 | 2253378040 | 2880 | 2880 | 2880 | 2880 | 32 |
| 427 | 20250103 | 120900 | 2253285880 | 2880 | 2880 | 2880 | 2880 | 0 |
| 428 | 20250103 | 120800 | 2253285880 | 2880 | 2880 | 2880 | 2880 | 0 |
| 429 | 20250103 | 120700 | 2253285880 | 2880 | 2890 | 2890 | 2880 | 1500 |
| 430 | 20250103 | 120600 | 2248955795 | 2890 | 2890 | 2890 | 2890 | 0 |
| 431 | 20250103 | 120500 | 2248955795 | 2890 | 2890 | 2890 | 2890 | 0 |
| 432 | 20250103 | 120400 | 2248955795 | 2890 | 2895 | 2895 | 2890 | 158 |
| 433 | 20250103 | 120300 | 2248498505 | 2895 | 2895 | 2895 | 2895 | 517 |
| 434 | 20250103 | 120200 | 2247001790 | 2895 | 2905 | 2905 | 2895 | 538 |
| 435 | 20250103 | 120100 | 2245441590 | 2900 | 2900 | 2900 | 2900 | 113 |
| 436 | 20250103 | 120000 | 2245113890 | 2905 | 2900 | 2905 | 2900 | 377 |
| 437 | 20250103 | 115900 | 2244018730 | 2900 | 2900 | 2900 | 2900 | 173 |
| 438 | 20250103 | 115800 | 2243517030 | 2900 | 2900 | 2900 | 2900 | 364 |
| 439 | 20250103 | 115700 | 2242461430 | 2900 | 2900 | 2900 | 2900 | 1 |
| 440 | 20250103 | 115600 | 2242458530 | 2900 | 2900 | 2900 | 2900 | 241 |
| 441 | 20250103 | 115500 | 2241759630 | 2900 | 2900 | 2900 | 2900 | 0 |
| 442 | 20250103 | 115400 | 2241759630 | 2900 | 2895 | 2900 | 2895 | 877 |
| 443 | 20250103 | 115300 | 2239220330 | 2900 | 2895 | 2900 | 2895 | 8 |
| 444 | 20250103 | 115200 | 2239197155 | 2895 | 2900 | 2900 | 2895 | 568 |
| 445 | 20250103 | 115100 | 2237552355 | 2895 | 2895 | 2895 | 2895 | 48 |
| 446 | 20250103 | 115000 | 2237413395 | 2900 | 2900 | 2900 | 2900 | 815 |
| 447 | 20250103 | 114900 | 2235049895 | 2900 | 2895 | 2900 | 2895 | 922 |
| 448 | 20250103 | 114800 | 2232377315 | 2900 | 2895 | 2900 | 2885 | 1220 |
| 449 | 20250103 | 114700 | 2228848780 | 2900 | 2900 | 2900 | 2900 | 998 |
| 450 | 20250103 | 114600 | 2225954580 | 2895 | 2895 | 2895 | 2895 | 336 |
| 451 | 20250103 | 114500 | 2224981860 | 2895 | 2890 | 2895 | 2890 | 4154 |
| 452 | 20250103 | 114400 | 2212967405 | 2880 | 2865 | 2880 | 2850 | 11463 |
| 453 | 20250103 | 114300 | 2180187285 | 2875 | 2875 | 2875 | 2875 | 180 |
| 454 | 20250103 | 114200 | 2179669785 | 2880 | 2875 | 2880 | 2875 | 3521 |
| 455 | 20250103 | 114100 | 2169530135 | 2875 | 2865 | 2875 | 2865 | 2555 |
| 456 | 20250103 | 114000 | 2162190855 | 2865 | 2860 | 2865 | 2860 | 618 |
| 457 | 20250103 | 113900 | 2160420840 | 2860 | 2850 | 2860 | 2850 | 669 |
| 458 | 20250103 | 113800 | 2158513470 | 2845 | 2845 | 2845 | 2845 | 138 |
| 459 | 20250103 | 113700 | 2158120860 | 2860 | 2845 | 2860 | 2845 | 2028 |
| 460 | 20250103 | 113600 | 2152346355 | 2855 | 2855 | 2855 | 2855 | 0 |
| 461 | 20250103 | 113500 | 2152346355 | 2855 | 2855 | 2855 | 2845 | 1421 |
| 462 | 20250103 | 113400 | 2148291685 | 2865 | 2860 | 2865 | 2860 | 1500 |
| 463 | 20250103 | 113300 | 2143997480 | 2855 | 2855 | 2855 | 2855 | 241 |
| 464 | 20250103 | 113200 | 2143309425 | 2860 | 2860 | 2860 | 2860 | 230 |
| 465 | 20250103 | 113100 | 2142651625 | 2850 | 2860 | 2860 | 2850 | 1460 |
| 466 | 20250103 | 113000 | 2138482145 | 2860 | 2860 | 2860 | 2860 | 104 |
| 467 | 20250103 | 112900 | 2138184705 | 2860 | 2860 | 2860 | 2860 | 76 |
| 468 | 20250103 | 112800 | 2137967345 | 2860 | 2860 | 2860 | 2860 | 1 |
| 469 | 20250103 | 112700 | 2137964485 | 2860 | 2865 | 2865 | 2855 | 2096 |
| 470 | 20250103 | 112600 | 2131972470 | 2860 | 2855 | 2860 | 2855 | 2203 |
| 471 | 20250103 | 112500 | 2125674395 | 2855 | 2855 | 2855 | 2855 | 100 |
| 472 | 20250103 | 112400 | 2125388895 | 2860 | 2855 | 2860 | 2855 | 111 |
| 473 | 20250103 | 112300 | 2125071935 | 2855 | 2855 | 2855 | 2855 | 1 |
| 474 | 20250103 | 112200 | 2125069080 | 2860 | 2855 | 2860 | 2855 | 1261 |
| 475 | 20250103 | 112100 | 2121468810 | 2855 | 2860 | 2860 | 2855 | 221 |
| 476 | 20250103 | 112000 | 2120837255 | 2860 | 2860 | 2860 | 2860 | 454 |
| 477 | 20250103 | 111900 | 2119538815 | 2865 | 2865 | 2870 | 2865 | 1817 |
| 478 | 20250103 | 111800 | 2114333105 | 2865 | 2865 | 2865 | 2865 | 0 |
| 479 | 20250103 | 111700 | 2114333105 | 2865 | 2865 | 2865 | 2865 | 1 |
| 480 | 20250103 | 111600 | 2114330240 | 2865 | 2865 | 2865 | 2865 | 69 |
| 481 | 20250103 | 111500 | 2114132555 | 2865 | 2865 | 2865 | 2865 | 132 |
| 482 | 20250103 | 111400 | 2113754375 | 2865 | 2865 | 2865 | 2865 | 0 |
| 483 | 20250103 | 111300 | 2113754375 | 2865 | 2865 | 2865 | 2865 | 0 |
| 484 | 20250103 | 111200 | 2113754375 | 2865 | 2865 | 2865 | 2865 | 636 |
| 485 | 20250103 | 111100 | 2111932235 | 2870 | 2870 | 2870 | 2870 | 289 |
| 486 | 20250103 | 111000 | 2111102805 | 2870 | 2870 | 2870 | 2870 | 1615 |
| 487 | 20250103 | 110900 | 2106467755 | 2875 | 2875 | 2875 | 2875 | 103 |
| 488 | 20250103 | 110800 | 2106171630 | 2875 | 2875 | 2875 | 2875 | 76 |
| 489 | 20250103 | 110700 | 2105953130 | 2875 | 2875 | 2875 | 2875 | 1 |
| 490 | 20250103 | 110600 | 2105950255 | 2875 | 2870 | 2875 | 2870 | 1001 |
| 491 | 20250103 | 110500 | 2103077380 | 2870 | 2860 | 2870 | 2860 | 1203 |
| 492 | 20250103 | 110400 | 2099633280 | 2860 | 2860 | 2860 | 2860 | 172 |
| 493 | 20250103 | 110300 | 2099141360 | 2860 | 2870 | 2870 | 2860 | 129 |
| 494 | 20250103 | 110200 | 2098772320 | 2870 | 2865 | 2870 | 2865 | 1317 |
| 495 | 20250103 | 110100 | 2094998345 | 2855 | 2860 | 2860 | 2855 | 882 |
| 496 | 20250103 | 110000 | 2092478120 | 2860 | 2855 | 2860 | 2855 | 45 |
| 497 | 20250103 | 105900 | 2092349450 | 2860 | 2860 | 2860 | 2860 | 295 |
| 498 | 20250103 | 105800 | 2091505750 | 2860 | 2860 | 2860 | 2860 | 0 |
| 499 | 20250103 | 105700 | 2091505750 | 2860 | 2860 | 2860 | 2860 | 370 |
| 500 | 20250103 | 105600 | 2090447550 | 2865 | 2850 | 2865 | 2850 | 1426 |
| 501 | 20250103 | 105500 | 2086376240 | 2840 | 2835 | 2845 | 2835 | 55 |
| 502 | 20250103 | 105400 | 2086220290 | 2855 | 2855 | 2855 | 2835 | 6621 |
| 503 | 20250103 | 105300 | 2067369075 | 2855 | 2855 | 2855 | 2855 | 45 |
| 504 | 20250103 | 105200 | 2067240600 | 2855 | 2855 | 2855 | 2855 | 1 |
| 505 | 20250103 | 105100 | 2067237745 | 2850 | 2850 | 2855 | 2850 | 106 |
| 506 | 20250103 | 105000 | 2066935635 | 2850 | 2860 | 2860 | 2850 | 812 |
| 507 | 20250103 | 104900 | 2064618705 | 2870 | 2865 | 2870 | 2865 | 69 |
| 508 | 20250103 | 104800 | 2064420765 | 2850 | 2855 | 2855 | 2845 | 3531 |
| 509 | 20250103 | 104700 | 2054357840 | 2855 | 2850 | 2860 | 2850 | 5842 |
| 510 | 20250103 | 104600 | 2037680215 | 2850 | 2845 | 2850 | 2845 | 858 |
| 511 | 20250103 | 104500 | 2035239155 | 2850 | 2855 | 2855 | 2850 | 200 |
| 512 | 20250103 | 104400 | 2034669145 | 2855 | 2850 | 2855 | 2850 | 7272 |
| 513 | 20250103 | 104300 | 2013943750 | 2855 | 2860 | 2860 | 2850 | 3932 |
| 514 | 20250103 | 104200 | 2002732845 | 2860 | 2860 | 2865 | 2860 | 32 |
| 515 | 20250103 | 104100 | 2002641235 | 2865 | 2865 | 2865 | 2865 | 50 |
| 516 | 20250103 | 104000 | 2002497985 | 2865 | 2865 | 2865 | 2865 | 7 |
| 517 | 20250103 | 103900 | 2002477930 | 2850 | 2855 | 2855 | 2850 | 707 |
| 518 | 20250103 | 103800 | 2000459730 | 2850 | 2860 | 2860 | 2850 | 3275 |
| 519 | 20250103 | 103700 | 1991112435 | 2855 | 2855 | 2855 | 2855 | 0 |
| 520 | 20250103 | 103600 | 1991112435 | 2855 | 2865 | 2865 | 2855 | 258 |
| 521 | 20250103 | 103500 | 1990373580 | 2865 | 2865 | 2865 | 2850 | 6350 |
| 522 | 20250103 | 103400 | 1972231350 | 2865 | 2860 | 2865 | 2860 | 4581 |
| 523 | 20250103 | 103300 | 1959115335 | 2860 | 2865 | 2865 | 2860 | 1868 |
| 524 | 20250103 | 103200 | 1953772475 | 2865 | 2870 | 2870 | 2865 | 1123 |
| 525 | 20250103 | 103100 | 1950550835 | 2875 | 2880 | 2880 | 2875 | 1160 |
| 526 | 20250103 | 103000 | 1947215335 | 2875 | 2885 | 2885 | 2875 | 407 |
| 527 | 20250103 | 102900 | 1946042930 | 2885 | 2885 | 2885 | 2875 | 884 |
| 528 | 20250103 | 102800 | 1943499430 | 2885 | 2885 | 2885 | 2885 | 40 |
| 529 | 20250103 | 102700 | 1943384030 | 2885 | 2880 | 2885 | 2880 | 4993 |
| 530 | 20250103 | 102600 | 1928996160 | 2885 | 2880 | 2905 | 2880 | 1811 |
| 531 | 20250103 | 102500 | 1923775790 | 2880 | 2885 | 2885 | 2880 | 3345 |
| 532 | 20250103 | 102400 | 1914142170 | 2885 | 2895 | 2895 | 2880 | 1865 |
| 533 | 20250103 | 102300 | 1908764875 | 2900 | 2910 | 2910 | 2900 | 4359 |
| 534 | 20250103 | 102200 | 1896080205 | 2920 | 2905 | 2920 | 2900 | 14207 |
| 535 | 20250103 | 102100 | 1854719975 | 2895 | 2865 | 2895 | 2865 | 18825 |
| 536 | 20250103 | 102000 | 1800501935 | 2865 | 2855 | 2875 | 2855 | 5528 |
| 537 | 20250103 | 101900 | 1784666100 | 2870 | 2870 | 2870 | 2860 | 1577 |
| 538 | 20250103 | 101800 | 1780143680 | 2865 | 2875 | 2875 | 2865 | 2384 |
| 539 | 20250103 | 101700 | 1773309510 | 2865 | 2865 | 2880 | 2860 | 12016 |
| 540 | 20250103 | 101600 | 1738897395 | 2880 | 2870 | 2880 | 2865 | 4203 |
| 541 | 20250103 | 101500 | 1726807645 | 2870 | 2885 | 2885 | 2870 | 6943 |
| 542 | 20250103 | 101400 | 1706859790 | 2900 | 2885 | 2900 | 2880 | 505 |
| 543 | 20250103 | 101300 | 1705404500 | 2905 | 2885 | 2905 | 2885 | 2713 |
| 544 | 20250103 | 101200 | 1697557155 | 2875 | 2885 | 2910 | 2875 | 5512 |
| 545 | 20250103 | 101100 | 1681621685 | 2890 | 2895 | 2895 | 2885 | 1549 |
| 546 | 20250103 | 101000 | 1677150355 | 2905 | 2885 | 2905 | 2885 | 1840 |
| 547 | 20250103 | 100900 | 1671805870 | 2900 | 2885 | 2900 | 2875 | 4271 |
| 548 | 20250103 | 100800 | 1659488475 | 2885 | 2900 | 2905 | 2885 | 3078 |
| 549 | 20250103 | 100700 | 1650582240 | 2905 | 2885 | 2905 | 2875 | 3910 |
| 550 | 20250103 | 100600 | 1639296750 | 2900 | 2860 | 2900 | 2860 | 2750 |
| 551 | 20250103 | 100500 | 1631346290 | 2865 | 2890 | 2890 | 2860 | 15272 |
| 552 | 20250103 | 100400 | 1587477700 | 2890 | 2910 | 2915 | 2890 | 6142 |
| 553 | 20250103 | 100300 | 1569613920 | 2930 | 2930 | 2930 | 2910 | 3940 |
| 554 | 20250103 | 100200 | 1558095140 | 2910 | 2940 | 2940 | 2905 | 7582 |
| 555 | 20250103 | 100100 | 1535927430 | 2940 | 2905 | 2940 | 2905 | 9411 |
| 556 | 20250103 | 100000 | 1508508270 | 2890 | 2910 | 2910 | 2880 | 13130 |
| 557 | 20250103 | 095900 | 1470420715 | 2905 | 2935 | 2935 | 2900 | 9929 |
| 558 | 20250103 | 095800 | 1441518590 | 2935 | 2960 | 2960 | 2900 | 16855 |
| 559 | 20250103 | 095700 | 1392207730 | 2945 | 2975 | 2995 | 2940 | 16150 |
| 560 | 20250103 | 095600 | 1344406780 | 2975 | 2970 | 3000 | 2955 | 21442 |
| 561 | 20250103 | 095500 | 1280479565 | 2970 | 2950 | 2970 | 2940 | 4864 |
| 562 | 20250103 | 095400 | 1266100565 | 2945 | 2950 | 2960 | 2945 | 3671 |
| 563 | 20250103 | 095300 | 1255249780 | 2950 | 2950 | 2955 | 2935 | 6379 |
| 564 | 20250103 | 095200 | 1236454985 | 2970 | 2975 | 2975 | 2950 | 8039 |
| 565 | 20250103 | 095100 | 1212637315 | 2975 | 3000 | 3000 | 2965 | 15464 |
| 566 | 20250103 | 095000 | 1166545195 | 2985 | 2995 | 3000 | 2970 | 22269 |
| 567 | 20250103 | 094900 | 1100070525 | 2975 | 2970 | 2995 | 2945 | 30406 |
| 568 | 20250103 | 094800 | 1009666765 | 2970 | 2950 | 2975 | 2935 | 20643 |
| 569 | 20250103 | 094700 | 948570570 | 2955 | 2935 | 2955 | 2920 | 6335 |
| 570 | 20250103 | 094600 | 929911135 | 2940 | 2930 | 2940 | 2905 | 5266 |
| 571 | 20250103 | 094500 | 914554785 | 2925 | 2940 | 2945 | 2910 | 10949 |
| 572 | 20250103 | 094400 | 882451235 | 2940 | 2955 | 2970 | 2935 | 46067 |
| 573 | 20250103 | 094300 | 746287985 | 2955 | 2955 | 2955 | 2955 | 0 |
| 574 | 20250103 | 094200 | 746287985 | 2955 | 2950 | 2955 | 2945 | 4356 |
| 575 | 20250103 | 094100 | 733435590 | 2950 | 2945 | 2950 | 2920 | 16107 |
| 576 | 20250103 | 094000 | 686111090 | 2950 | 2920 | 2950 | 2920 | 22258 |
| 577 | 20250103 | 093900 | 620703175 | 2920 | 2920 | 2930 | 2900 | 8482 |
| 578 | 20250103 | 093800 | 595909280 | 2920 | 2890 | 2920 | 2890 | 7579 |
| 579 | 20250103 | 093700 | 573872600 | 2890 | 2890 | 2895 | 2890 | 1051 |
| 580 | 20250103 | 093600 | 570831715 | 2885 | 2870 | 2895 | 2855 | 10027 |
| 581 | 20250103 | 093500 | 541892930 | 2875 | 2845 | 2875 | 2845 | 3626 |
| 582 | 20250103 | 093400 | 531553405 | 2860 | 2845 | 2860 | 2845 | 207 |
| 583 | 20250103 | 093300 | 530961435 | 2845 | 2845 | 2860 | 2845 | 2003 |
| 584 | 20250103 | 093200 | 525262795 | 2845 | 2860 | 2860 | 2845 | 1751 |
| 585 | 20250103 | 093100 | 520257475 | 2860 | 2895 | 2895 | 2855 | 3346 |
| 586 | 20250103 | 093000 | 510663235 | 2900 | 2895 | 2900 | 2880 | 893 |
| 587 | 20250103 | 092900 | 508084200 | 2875 | 2885 | 2900 | 2865 | 12846 |
| 588 | 20250103 | 092800 | 470911355 | 2885 | 2910 | 2910 | 2875 | 4588 |
| 589 | 20250103 | 092700 | 457608620 | 2890 | 2880 | 2920 | 2880 | 14539 |
| 590 | 20250103 | 092600 | 415381135 | 2880 | 2850 | 2880 | 2850 | 6160 |
| 591 | 20250103 | 092500 | 397735770 | 2850 | 2820 | 2850 | 2820 | 8026 |
| 592 | 20250103 | 092400 | 375028570 | 2820 | 2815 | 2820 | 2810 | 1930 |
| 593 | 20250103 | 092300 | 369600150 | 2810 | 2815 | 2815 | 2810 | 1370 |
| 594 | 20250103 | 092200 | 365746600 | 2825 | 2835 | 2835 | 2825 | 4590 |
| 595 | 20250103 | 092100 | 352756195 | 2835 | 2855 | 2855 | 2830 | 4606 |
| 596 | 20250103 | 092000 | 339671720 | 2850 | 2860 | 2860 | 2845 | 4275 |
| 597 | 20250103 | 091900 | 327488395 | 2855 | 2830 | 2880 | 2830 | 9803 |
| 598 | 20250103 | 091800 | 299593430 | 2825 | 2830 | 2830 | 2825 | 1614 |
| 599 | 20250103 | 091700 | 295033865 | 2830 | 2815 | 2830 | 2815 | 7489 |
| 600 | 20250103 | 091600 | 273910400 | 2820 | 2830 | 2830 | 2815 | 5548 |
| 601 | 20250103 | 091500 | 258251265 | 2830 | 2825 | 2830 | 2810 | 2962 |
| 602 | 20250103 | 091400 | 249907705 | 2810 | 2805 | 2815 | 2800 | 7644 |
| 603 | 20250103 | 091300 | 228427550 | 2800 | 2770 | 2800 | 2770 | 23684 |
| 604 | 20250103 | 091200 | 162592880 | 2760 | 2765 | 2770 | 2755 | 8389 |
| 605 | 20250103 | 091100 | 139400930 | 2770 | 2770 | 2770 | 2770 | 2500 |
| 606 | 20250103 | 091000 | 132475930 | 2780 | 2780 | 2780 | 2775 | 6389 |
| 607 | 20250103 | 090900 | 114715010 | 2760 | 2780 | 2785 | 2760 | 5349 |
| 608 | 20250103 | 090800 | 99907455 | 2785 | 2775 | 2785 | 2775 | 2484 |
| 609 | 20250103 | 090700 | 92994525 | 2775 | 2770 | 2780 | 2770 | 2551 |
| 610 | 20250103 | 090600 | 85915500 | 2770 | 2765 | 2770 | 2765 | 5122 |
| 611 | 20250103 | 090500 | 71753145 | 2765 | 2780 | 2780 | 2760 | 2297 |
| 612 | 20250103 | 090400 | 65395640 | 2775 | 2760 | 2805 | 2760 | 8893 |
| 613 | 20250103 | 090300 | 40572285 | 2770 | 2790 | 2800 | 2760 | 5033 |
| 614 | 20250103 | 090200 | 26623655 | 2785 | 2770 | 2790 | 2745 | 4503 |
| 615 | 20250103 | 090100 | 14170395 | 2735 | 2730 | 2735 | 2730 | 223 |
| 616 | 20250103 | 090000 | 13561085 | 2720 | 2690 | 2720 | 2690 | 4103 |