29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 3 | 20250102 | 193000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20250102 | 192900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20250102 | 192800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20250102 | 192700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20250102 | 192600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20250102 | 192500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20250102 | 192400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20250102 | 192300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20250102 | 192200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20250102 | 192100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20250102 | 192000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20250102 | 191900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20250102 | 191800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20250102 | 191700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20250102 | 191600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20250102 | 191500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20250102 | 191400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20250102 | 191300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20250102 | 191200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20250102 | 191100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20250102 | 191000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20250102 | 190900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20250102 | 190800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20250102 | 190700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20250102 | 190600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20250102 | 190500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20250102 | 190400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20250102 | 190300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20250102 | 190200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20250102 | 190100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 33 | 20250102 | 190000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20250102 | 185900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20250102 | 185800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20250102 | 185700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20250102 | 185600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20250102 | 185500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20250102 | 185400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20250102 | 185300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20250102 | 185200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20250102 | 185100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20250102 | 185000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20250102 | 184900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20250102 | 184800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20250102 | 184700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20250102 | 184600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20250102 | 184500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20250102 | 184400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20250102 | 184300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20250102 | 184200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20250102 | 184100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20250102 | 184000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20250102 | 183900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20250102 | 183800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20250102 | 183700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20250102 | 183600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20250102 | 183500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20250102 | 183400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20250102 | 183300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20250102 | 183200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20250102 | 183100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 63 | 20250102 | 183000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20250102 | 182900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20250102 | 182800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20250102 | 182700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20250102 | 182600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20250102 | 182500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20250102 | 182400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20250102 | 182300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20250102 | 182200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20250102 | 182100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20250102 | 182000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20250102 | 181900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20250102 | 181800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20250102 | 181700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20250102 | 181600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20250102 | 181500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20250102 | 181400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20250102 | 181300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20250102 | 181200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20250102 | 181100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20250102 | 181000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20250102 | 180900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20250102 | 180800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20250102 | 180700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20250102 | 180600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20250102 | 180500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20250102 | 180400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20250102 | 180300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20250102 | 180200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20250102 | 180100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 93 | 20250102 | 180000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20250102 | 175900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20250102 | 175800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20250102 | 175700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20250102 | 175600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20250102 | 175500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20250102 | 175400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20250102 | 175300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20250102 | 175200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20250102 | 175100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20250102 | 175000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20250102 | 174900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20250102 | 174800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20250102 | 174700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20250102 | 174600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20250102 | 174500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20250102 | 174400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20250102 | 174300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20250102 | 174200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20250102 | 174100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20250102 | 174000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20250102 | 173900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20250102 | 173800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20250102 | 173700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20250102 | 173600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20250102 | 173500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20250102 | 173400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20250102 | 173300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20250102 | 173200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20250102 | 173100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 123 | 20250102 | 173000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20250102 | 172900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20250102 | 172800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20250102 | 172700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20250102 | 172600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20250102 | 172500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20250102 | 172400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20250102 | 172300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20250102 | 172200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20250102 | 172100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20250102 | 172000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20250102 | 171900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20250102 | 171800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20250102 | 171700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20250102 | 171600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20250102 | 171500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20250102 | 171400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20250102 | 171300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20250102 | 171200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20250102 | 171100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20250102 | 171000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20250102 | 170900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20250102 | 170800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20250102 | 170700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20250102 | 170600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20250102 | 170500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20250102 | 170400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20250102 | 170300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20250102 | 170200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20250102 | 170100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 153 | 20250102 | 170000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20250102 | 165900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20250102 | 165800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20250102 | 165700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20250102 | 165600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20250102 | 165500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20250102 | 165400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20250102 | 165300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20250102 | 165200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20250102 | 165100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20250102 | 165000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20250102 | 164900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20250102 | 164800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20250102 | 164700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20250102 | 164600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20250102 | 164500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20250102 | 164400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20250102 | 164300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20250102 | 164200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20250102 | 164100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20250102 | 164000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20250102 | 163900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20250102 | 163800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20250102 | 163700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20250102 | 163600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20250102 | 163500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20250102 | 163400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20250102 | 163300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20250102 | 163200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20250102 | 163100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 183 | 20250102 | 163000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20250102 | 162900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20250102 | 162800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20250102 | 162700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20250102 | 162600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20250102 | 162500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20250102 | 162400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20250102 | 162300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20250102 | 162200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20250102 | 162100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20250102 | 162000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20250102 | 161900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20250102 | 161800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20250102 | 161700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20250102 | 161600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20250102 | 161500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20250102 | 161400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20250102 | 161300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20250102 | 161200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20250102 | 161100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20250102 | 161000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20250102 | 160900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20250102 | 160800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20250102 | 160700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20250102 | 160600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20250102 | 160500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20250102 | 160400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20250102 | 160300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20250102 | 160200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20250102 | 160100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 213 | 20250102 | 160000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20250102 | 155900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20250102 | 155800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20250102 | 155700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20250102 | 155600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20250102 | 155500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20250102 | 155400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20250102 | 155300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20250102 | 155200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20250102 | 155100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20250102 | 155000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20250102 | 154900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20250102 | 154800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20250102 | 154700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20250102 | 154600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20250102 | 154500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20250102 | 154400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20250102 | 154300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20250102 | 154200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20250102 | 154100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20250102 | 154000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20250102 | 153900 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20250102 | 153800 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20250102 | 153700 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20250102 | 153600 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20250102 | 153500 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20250102 | 153400 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20250102 | 153300 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20250102 | 153200 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20250102 | 153100 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 243 | 20250102 | 153000 | 12848656110 | 3545 | 3545 | 3545 | 3545 | 27183 |
| 244 | 20250102 | 152900 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20250102 | 152800 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20250102 | 152700 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20250102 | 152600 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20250102 | 152500 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20250102 | 152400 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20250102 | 152300 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20250102 | 152200 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20250102 | 152100 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20250102 | 152000 | 12752292375 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20250102 | 151900 | 12752292375 | 3550 | 3555 | 3560 | 3545 | 15341 |
| 255 | 20250102 | 151800 | 12697803065 | 3555 | 3540 | 3560 | 3535 | 4988 |
| 256 | 20250102 | 151700 | 12680143315 | 3540 | 3560 | 3560 | 3540 | 10437 |
| 257 | 20250102 | 151600 | 12643075480 | 3560 | 3565 | 3565 | 3550 | 7369 |
| 258 | 20250102 | 151500 | 12616867815 | 3570 | 3570 | 3575 | 3555 | 2027 |
| 259 | 20250102 | 151400 | 12609637460 | 3565 | 3570 | 3575 | 3555 | 4400 |
| 260 | 20250102 | 151300 | 12593932840 | 3560 | 3570 | 3570 | 3550 | 3613 |
| 261 | 20250102 | 151200 | 12581074640 | 3570 | 3565 | 3570 | 3560 | 851 |
| 262 | 20250102 | 151100 | 12578037340 | 3565 | 3560 | 3575 | 3555 | 1907 |
| 263 | 20250102 | 151000 | 12571242815 | 3560 | 3555 | 3575 | 3545 | 4281 |
| 264 | 20250102 | 150900 | 12556018560 | 3550 | 3560 | 3565 | 3545 | 13389 |
| 265 | 20250102 | 150800 | 12508444225 | 3560 | 3560 | 3565 | 3555 | 11175 |
| 266 | 20250102 | 150700 | 12468658650 | 3560 | 3580 | 3585 | 3560 | 9388 |
| 267 | 20250102 | 150600 | 12435162545 | 3585 | 3575 | 3590 | 3575 | 1303 |
| 268 | 20250102 | 150500 | 12430500870 | 3590 | 3570 | 3590 | 3570 | 228 |
| 269 | 20250102 | 150400 | 12429684655 | 3570 | 3575 | 3590 | 3570 | 2518 |
| 270 | 20250102 | 150300 | 12420664405 | 3575 | 3585 | 3585 | 3570 | 6391 |
| 271 | 20250102 | 150200 | 12397820505 | 3585 | 3585 | 3595 | 3580 | 4981 |
| 272 | 20250102 | 150100 | 12379967235 | 3585 | 3585 | 3595 | 3585 | 1190 |
| 273 | 20250102 | 150000 | 12375696250 | 3590 | 3595 | 3595 | 3585 | 1424 |
| 274 | 20250102 | 145900 | 12370585135 | 3585 | 3590 | 3605 | 3585 | 2227 |
| 275 | 20250102 | 145800 | 12362581750 | 3605 | 3575 | 3605 | 3575 | 4850 |
| 276 | 20250102 | 145700 | 12345160130 | 3580 | 3565 | 3580 | 3565 | 1684 |
| 277 | 20250102 | 145600 | 12339134285 | 3565 | 3570 | 3570 | 3565 | 8357 |
| 278 | 20250102 | 145500 | 12309327970 | 3570 | 3580 | 3580 | 3570 | 5494 |
| 279 | 20250102 | 145400 | 12289713725 | 3580 | 3575 | 3580 | 3570 | 5772 |
| 280 | 20250102 | 145300 | 12269099285 | 3575 | 3575 | 3580 | 3570 | 4687 |
| 281 | 20250102 | 145200 | 12252342030 | 3580 | 3585 | 3585 | 3575 | 3850 |
| 282 | 20250102 | 145100 | 12238561160 | 3585 | 3585 | 3590 | 3570 | 4805 |
| 283 | 20250102 | 145000 | 12221359390 | 3585 | 3605 | 3605 | 3585 | 2308 |
| 284 | 20250102 | 144900 | 12213060975 | 3605 | 3600 | 3610 | 3595 | 1253 |
| 285 | 20250102 | 144800 | 12208542765 | 3600 | 3605 | 3605 | 3595 | 5944 |
| 286 | 20250102 | 144700 | 12187135785 | 3600 | 3585 | 3615 | 3585 | 11056 |
| 287 | 20250102 | 144600 | 12147248325 | 3585 | 3590 | 3595 | 3580 | 4491 |
| 288 | 20250102 | 144500 | 12131141985 | 3600 | 3600 | 3600 | 3585 | 584 |
| 289 | 20250102 | 144400 | 12129043840 | 3600 | 3585 | 3600 | 3585 | 4030 |
| 290 | 20250102 | 144300 | 12114573675 | 3580 | 3580 | 3585 | 3570 | 5860 |
| 291 | 20250102 | 144200 | 12093619480 | 3580 | 3595 | 3595 | 3580 | 2937 |
| 292 | 20250102 | 144100 | 12083091645 | 3595 | 3585 | 3600 | 3585 | 3870 |
| 293 | 20250102 | 144000 | 12069182820 | 3585 | 3590 | 3590 | 3575 | 4479 |
| 294 | 20250102 | 143900 | 12053156530 | 3590 | 3580 | 3590 | 3580 | 3781 |
| 295 | 20250102 | 143800 | 12039607040 | 3580 | 3580 | 3585 | 3575 | 6545 |
| 296 | 20250102 | 143700 | 12016179310 | 3580 | 3585 | 3585 | 3580 | 2842 |
| 297 | 20250102 | 143600 | 12005995900 | 3585 | 3595 | 3595 | 3580 | 5367 |
| 298 | 20250102 | 143500 | 11986735750 | 3595 | 3600 | 3600 | 3585 | 533 |
| 299 | 20250102 | 143400 | 11984818940 | 3600 | 3595 | 3605 | 3585 | 5652 |
| 300 | 20250102 | 143300 | 11964512235 | 3585 | 3585 | 3605 | 3575 | 4937 |
| 301 | 20250102 | 143200 | 11946790430 | 3585 | 3615 | 3615 | 3585 | 8238 |
| 302 | 20250102 | 143100 | 11917153445 | 3615 | 3625 | 3635 | 3610 | 35195 |
| 303 | 20250102 | 143000 | 11789769495 | 3625 | 3615 | 3625 | 3605 | 13704 |
| 304 | 20250102 | 142900 | 11740228810 | 3615 | 3590 | 3615 | 3590 | 6120 |
| 305 | 20250102 | 142800 | 11718212505 | 3590 | 3605 | 3615 | 3590 | 6336 |
| 306 | 20250102 | 142700 | 11695370580 | 3605 | 3600 | 3615 | 3595 | 4627 |
| 307 | 20250102 | 142600 | 11678694145 | 3600 | 3605 | 3615 | 3585 | 10908 |
| 308 | 20250102 | 142500 | 11639417370 | 3600 | 3585 | 3615 | 3585 | 17449 |
| 309 | 20250102 | 142400 | 11576541665 | 3585 | 3585 | 3590 | 3580 | 9335 |
| 310 | 20250102 | 142300 | 11543082815 | 3585 | 3580 | 3590 | 3560 | 4800 |
| 311 | 20250102 | 142200 | 11525893905 | 3585 | 3580 | 3595 | 3565 | 22193 |
| 312 | 20250102 | 142100 | 11446377775 | 3580 | 3575 | 3585 | 3565 | 9626 |
| 313 | 20250102 | 142000 | 11411939270 | 3575 | 3540 | 3575 | 3540 | 11903 |
| 314 | 20250102 | 141900 | 11369578560 | 3545 | 3540 | 3550 | 3535 | 2691 |
| 315 | 20250102 | 141800 | 11360039125 | 3535 | 3525 | 3540 | 3525 | 2002 |
| 316 | 20250102 | 141700 | 11352978135 | 3525 | 3525 | 3550 | 3525 | 6175 |
| 317 | 20250102 | 141600 | 11331140980 | 3520 | 3525 | 3530 | 3510 | 3265 |
| 318 | 20250102 | 141500 | 11319650670 | 3510 | 3520 | 3525 | 3505 | 7229 |
| 319 | 20250102 | 141400 | 11294272175 | 3520 | 3520 | 3530 | 3510 | 13098 |
| 320 | 20250102 | 141300 | 11248187985 | 3525 | 3535 | 3535 | 3510 | 17270 |
| 321 | 20250102 | 141200 | 11187358665 | 3535 | 3540 | 3550 | 3520 | 2254 |
| 322 | 20250102 | 141100 | 11179393965 | 3545 | 3520 | 3545 | 3520 | 728 |
| 323 | 20250102 | 141000 | 11176822785 | 3520 | 3555 | 3555 | 3515 | 15543 |
| 324 | 20250102 | 140900 | 11121952840 | 3555 | 3545 | 3560 | 3540 | 3279 |
| 325 | 20250102 | 140800 | 11110315420 | 3540 | 3545 | 3545 | 3530 | 4591 |
| 326 | 20250102 | 140700 | 11094072165 | 3545 | 3545 | 3550 | 3545 | 1429 |
| 327 | 20250102 | 140600 | 11089001210 | 3550 | 3530 | 3560 | 3530 | 10344 |
| 328 | 20250102 | 140500 | 11052392860 | 3530 | 3560 | 3560 | 3530 | 22492 |
| 329 | 20250102 | 140400 | 10972687380 | 3560 | 3565 | 3580 | 3560 | 10300 |
| 330 | 20250102 | 140300 | 10935966355 | 3570 | 3570 | 3575 | 3565 | 5370 |
| 331 | 20250102 | 140200 | 10916796580 | 3565 | 3565 | 3570 | 3555 | 1744 |
| 332 | 20250102 | 140100 | 10910586825 | 3575 | 3570 | 3580 | 3565 | 4489 |
| 333 | 20250102 | 140000 | 10894555855 | 3580 | 3565 | 3585 | 3565 | 1509 |
| 334 | 20250102 | 135900 | 10889175805 | 3570 | 3575 | 3575 | 3565 | 3413 |
| 335 | 20250102 | 135800 | 10876989030 | 3575 | 3580 | 3580 | 3565 | 5168 |
| 336 | 20250102 | 135700 | 10858542815 | 3575 | 3595 | 3595 | 3575 | 4164 |
| 337 | 20250102 | 135600 | 10843604385 | 3595 | 3565 | 3595 | 3565 | 5138 |
| 338 | 20250102 | 135500 | 10825168775 | 3565 | 3560 | 3570 | 3560 | 2509 |
| 339 | 20250102 | 135400 | 10816226170 | 3560 | 3580 | 3580 | 3560 | 137 |
| 340 | 20250102 | 135300 | 10815737590 | 3580 | 3565 | 3580 | 3555 | 11708 |
| 341 | 20250102 | 135200 | 10774044395 | 3565 | 3570 | 3575 | 3565 | 3273 |
| 342 | 20250102 | 135100 | 10762359790 | 3570 | 3575 | 3580 | 3570 | 1778 |
| 343 | 20250102 | 135000 | 10756003860 | 3570 | 3565 | 3585 | 3560 | 9719 |
| 344 | 20250102 | 134900 | 10721286415 | 3570 | 3570 | 3575 | 3560 | 1211 |
| 345 | 20250102 | 134800 | 10716968230 | 3575 | 3570 | 3580 | 3555 | 5406 |
| 346 | 20250102 | 134700 | 10697681755 | 3570 | 3575 | 3580 | 3570 | 2351 |
| 347 | 20250102 | 134600 | 10689287230 | 3580 | 3565 | 3580 | 3555 | 12900 |
| 348 | 20250102 | 134500 | 10643369195 | 3565 | 3565 | 3575 | 3565 | 3403 |
| 349 | 20250102 | 134400 | 10631228745 | 3565 | 3575 | 3580 | 3560 | 17137 |
| 350 | 20250102 | 134300 | 10570121230 | 3575 | 3585 | 3585 | 3570 | 5332 |
| 351 | 20250102 | 134200 | 10551058550 | 3585 | 3580 | 3585 | 3575 | 4498 |
| 352 | 20250102 | 134100 | 10534967530 | 3580 | 3590 | 3590 | 3575 | 7378 |
| 353 | 20250102 | 134000 | 10508518955 | 3590 | 3600 | 3600 | 3590 | 3695 |
| 354 | 20250102 | 133900 | 10495237215 | 3600 | 3600 | 3605 | 3600 | 2916 |
| 355 | 20250102 | 133800 | 10484738750 | 3600 | 3605 | 3610 | 3600 | 2315 |
| 356 | 20250102 | 133700 | 10476393090 | 3600 | 3595 | 3610 | 3595 | 8273 |
| 357 | 20250102 | 133600 | 10446610205 | 3600 | 3610 | 3625 | 3600 | 9208 |
| 358 | 20250102 | 133500 | 10413334765 | 3615 | 3585 | 3620 | 3585 | 7415 |
| 359 | 20250102 | 133400 | 10386595295 | 3590 | 3600 | 3600 | 3580 | 7693 |
| 360 | 20250102 | 133300 | 10358970740 | 3595 | 3600 | 3605 | 3595 | 2352 |
| 361 | 20250102 | 133200 | 10350500400 | 3600 | 3595 | 3610 | 3595 | 4627 |
| 362 | 20250102 | 133100 | 10333847255 | 3600 | 3595 | 3600 | 3580 | 4432 |
| 363 | 20250102 | 133000 | 10317932725 | 3590 | 3585 | 3595 | 3585 | 738 |
| 364 | 20250102 | 132900 | 10315281785 | 3585 | 3590 | 3600 | 3585 | 4437 |
| 365 | 20250102 | 132800 | 10299343990 | 3590 | 3585 | 3595 | 3580 | 4790 |
| 366 | 20250102 | 132700 | 10282150335 | 3585 | 3590 | 3600 | 3580 | 4782 |
| 367 | 20250102 | 132600 | 10265006245 | 3595 | 3595 | 3610 | 3590 | 10358 |
| 368 | 20250102 | 132500 | 10227715410 | 3595 | 3585 | 3595 | 3585 | 2705 |
| 369 | 20250102 | 132400 | 10218000815 | 3590 | 3595 | 3595 | 3585 | 3129 |
| 370 | 20250102 | 132300 | 10206776100 | 3590 | 3590 | 3590 | 3570 | 25711 |
| 371 | 20250102 | 132200 | 10114812390 | 3590 | 3585 | 3600 | 3580 | 6637 |
| 372 | 20250102 | 132100 | 10090991850 | 3585 | 3590 | 3595 | 3575 | 21388 |
| 373 | 20250102 | 132000 | 10014357665 | 3590 | 3610 | 3610 | 3590 | 12316 |
| 374 | 20250102 | 131900 | 9970060575 | 3610 | 3615 | 3620 | 3605 | 3342 |
| 375 | 20250102 | 131800 | 9957996215 | 3615 | 3620 | 3640 | 3610 | 15581 |
| 376 | 20250102 | 131700 | 9901514000 | 3620 | 3605 | 3620 | 3600 | 5806 |
| 377 | 20250102 | 131600 | 9880577445 | 3605 | 3630 | 3630 | 3600 | 10707 |
| 378 | 20250102 | 131500 | 9841878555 | 3630 | 3635 | 3640 | 3625 | 4295 |
| 379 | 20250102 | 131400 | 9826276130 | 3635 | 3615 | 3650 | 3610 | 19718 |
| 380 | 20250102 | 131300 | 9754520620 | 3610 | 3615 | 3635 | 3605 | 5545 |
| 381 | 20250102 | 131200 | 9734434360 | 3620 | 3605 | 3620 | 3595 | 12939 |
| 382 | 20250102 | 131100 | 9687756830 | 3600 | 3615 | 3620 | 3595 | 17457 |
| 383 | 20250102 | 131000 | 9624766625 | 3620 | 3615 | 3620 | 3610 | 7262 |
| 384 | 20250102 | 130900 | 9598506570 | 3620 | 3655 | 3655 | 3615 | 12292 |
| 385 | 20250102 | 130800 | 9553844420 | 3655 | 3640 | 3660 | 3630 | 8303 |
| 386 | 20250102 | 130700 | 9523582010 | 3640 | 3625 | 3640 | 3620 | 8785 |
| 387 | 20250102 | 130600 | 9491677340 | 3625 | 3635 | 3645 | 3625 | 21118 |
| 388 | 20250102 | 130500 | 9415052860 | 3630 | 3650 | 3660 | 3630 | 23117 |
| 389 | 20250102 | 130400 | 9330671830 | 3650 | 3635 | 3650 | 3630 | 18598 |
| 390 | 20250102 | 130300 | 9262946830 | 3635 | 3615 | 3640 | 3610 | 14355 |
| 391 | 20250102 | 130200 | 9210933445 | 3615 | 3625 | 3630 | 3605 | 18986 |
| 392 | 20250102 | 130100 | 9142207795 | 3625 | 3620 | 3635 | 3590 | 61526 |
| 393 | 20250102 | 130000 | 8920088290 | 3620 | 3660 | 3665 | 3615 | 34512 |
| 394 | 20250102 | 125900 | 8794818970 | 3660 | 3645 | 3680 | 3640 | 19117 |
| 395 | 20250102 | 125800 | 8724792480 | 3645 | 3660 | 3660 | 3635 | 17040 |
| 396 | 20250102 | 125700 | 8662714250 | 3660 | 3665 | 3670 | 3635 | 54767 |
| 397 | 20250102 | 125600 | 8462791635 | 3660 | 3675 | 3690 | 3645 | 56566 |
| 398 | 20250102 | 125500 | 8255462790 | 3675 | 3700 | 3710 | 3660 | 54476 |
| 399 | 20250102 | 125400 | 8055035470 | 3700 | 3725 | 3725 | 3685 | 37508 |
| 400 | 20250102 | 125300 | 7916281840 | 3725 | 3715 | 3725 | 3705 | 28342 |
| 401 | 20250102 | 125200 | 7811061605 | 3720 | 3740 | 3760 | 3710 | 72184 |
| 402 | 20250102 | 125100 | 7541505025 | 3740 | 3730 | 3750 | 3700 | 78307 |
| 403 | 20250102 | 125000 | 7250173925 | 3730 | 3715 | 3750 | 3710 | 77946 |
| 404 | 20250102 | 124900 | 6959217830 | 3715 | 3705 | 3750 | 3700 | 59335 |
| 405 | 20250102 | 124800 | 6738415945 | 3705 | 3700 | 3720 | 3690 | 34140 |
| 406 | 20250102 | 124700 | 6611973445 | 3690 | 3715 | 3725 | 3675 | 72521 |
| 407 | 20250102 | 124600 | 6343639730 | 3710 | 3700 | 3740 | 3700 | 83362 |
| 408 | 20250102 | 124500 | 6033709620 | 3700 | 3740 | 3765 | 3680 | 171264 |
| 409 | 20250102 | 124400 | 5396260180 | 3735 | 3755 | 3785 | 3735 | 128282 |
| 410 | 20250102 | 124300 | 4913524245 | 3765 | 3730 | 3790 | 3730 | 238965 |
| 411 | 20250102 | 124200 | 4014566930 | 3735 | 3570 | 3780 | 3570 | 318246 |
| 412 | 20250102 | 124100 | 2838826425 | 3580 | 3525 | 3600 | 3525 | 89381 |
| 413 | 20250102 | 124000 | 2520756670 | 3520 | 3530 | 3530 | 3520 | 4613 |
| 414 | 20250102 | 123900 | 2504480735 | 3530 | 3525 | 3530 | 3520 | 2958 |
| 415 | 20250102 | 123800 | 2494052900 | 3525 | 3515 | 3530 | 3515 | 20194 |
| 416 | 20250102 | 123700 | 2422964040 | 3515 | 3500 | 3515 | 3500 | 6107 |
| 417 | 20250102 | 123600 | 2401570155 | 3500 | 3520 | 3520 | 3500 | 5527 |
| 418 | 20250102 | 123500 | 2382161295 | 3520 | 3510 | 3525 | 3510 | 8141 |
| 419 | 20250102 | 123400 | 2353538455 | 3505 | 3505 | 3505 | 3500 | 6747 |
| 420 | 20250102 | 123300 | 2329915305 | 3505 | 3500 | 3515 | 3500 | 11772 |
| 421 | 20250102 | 123200 | 2288610380 | 3505 | 3510 | 3515 | 3495 | 11339 |
| 422 | 20250102 | 123100 | 2248888060 | 3510 | 3510 | 3515 | 3505 | 5103 |
| 423 | 20250102 | 123000 | 2230972925 | 3510 | 3505 | 3515 | 3500 | 9912 |
| 424 | 20250102 | 122900 | 2196201895 | 3505 | 3515 | 3515 | 3495 | 7023 |
| 425 | 20250102 | 122800 | 2171606465 | 3510 | 3505 | 3515 | 3500 | 6610 |
| 426 | 20250102 | 122700 | 2148421995 | 3500 | 3490 | 3505 | 3490 | 2418 |
| 427 | 20250102 | 122600 | 2139963150 | 3500 | 3500 | 3500 | 3500 | 5115 |
| 428 | 20250102 | 122500 | 2122060650 | 3500 | 3485 | 3500 | 3480 | 8206 |
| 429 | 20250102 | 122400 | 2093456435 | 3480 | 3490 | 3495 | 3480 | 4056 |
| 430 | 20250102 | 122300 | 2079317935 | 3490 | 3485 | 3490 | 3480 | 992 |
| 431 | 20250102 | 122200 | 2075861240 | 3485 | 3500 | 3505 | 3480 | 3111 |
| 432 | 20250102 | 122100 | 2065010355 | 3495 | 3490 | 3495 | 3475 | 3174 |
| 433 | 20250102 | 122000 | 2053945850 | 3485 | 3500 | 3500 | 3475 | 6224 |
| 434 | 20250102 | 121900 | 2032288270 | 3500 | 3475 | 3500 | 3470 | 20956 |
| 435 | 20250102 | 121800 | 1959128710 | 3475 | 3475 | 3480 | 3475 | 732 |
| 436 | 20250102 | 121700 | 1956583455 | 3480 | 3475 | 3480 | 3470 | 1860 |
| 437 | 20250102 | 121600 | 1950124625 | 3475 | 3470 | 3480 | 3470 | 1741 |
| 438 | 20250102 | 121500 | 1944074255 | 3470 | 3470 | 3480 | 3465 | 2178 |
| 439 | 20250102 | 121400 | 1936516225 | 3470 | 3480 | 3480 | 3460 | 1293 |
| 440 | 20250102 | 121300 | 1932033050 | 3485 | 3470 | 3485 | 3465 | 1733 |
| 441 | 20250102 | 121200 | 1926013260 | 3480 | 3485 | 3485 | 3465 | 2895 |
| 442 | 20250102 | 121100 | 1915951570 | 3485 | 3475 | 3485 | 3465 | 4613 |
| 443 | 20250102 | 121000 | 1899912755 | 3465 | 3475 | 3485 | 3465 | 1735 |
| 444 | 20250102 | 120900 | 1893886010 | 3475 | 3465 | 3485 | 3465 | 7361 |
| 445 | 20250102 | 120800 | 1868268510 | 3465 | 3465 | 3465 | 3450 | 14658 |
| 446 | 20250102 | 120700 | 1817569180 | 3480 | 3465 | 3480 | 3460 | 5876 |
| 447 | 20250102 | 120600 | 1797216150 | 3480 | 3470 | 3485 | 3460 | 13736 |
| 448 | 20250102 | 120500 | 1749548155 | 3475 | 3455 | 3490 | 3455 | 18920 |
| 449 | 20250102 | 120400 | 1683815505 | 3455 | 3450 | 3455 | 3450 | 1509 |
| 450 | 20250102 | 120300 | 1678606975 | 3450 | 3445 | 3455 | 3445 | 298 |
| 451 | 20250102 | 120200 | 1677577680 | 3450 | 3450 | 3455 | 3445 | 5966 |
| 452 | 20250102 | 120100 | 1656996975 | 3455 | 3455 | 3460 | 3455 | 3849 |
| 453 | 20250102 | 120000 | 1643693220 | 3450 | 3450 | 3455 | 3450 | 4795 |
| 454 | 20250102 | 115900 | 1627136875 | 3450 | 3450 | 3450 | 3445 | 217 |
| 455 | 20250102 | 115800 | 1626388375 | 3450 | 3445 | 3450 | 3445 | 4139 |
| 456 | 20250102 | 115700 | 1612110650 | 3445 | 3445 | 3450 | 3445 | 3803 |
| 457 | 20250102 | 115600 | 1599003615 | 3445 | 3440 | 3445 | 3440 | 1104 |
| 458 | 20250102 | 115500 | 1595205220 | 3440 | 3430 | 3440 | 3430 | 358 |
| 459 | 20250102 | 115400 | 1593973920 | 3425 | 3430 | 3435 | 3425 | 1391 |
| 460 | 20250102 | 115300 | 1589207645 | 3425 | 3435 | 3435 | 3425 | 1448 |
| 461 | 20250102 | 115200 | 1584247250 | 3435 | 3430 | 3435 | 3425 | 2229 |
| 462 | 20250102 | 115100 | 1576598890 | 3425 | 3420 | 3425 | 3420 | 651 |
| 463 | 20250102 | 115000 | 1574372215 | 3435 | 3425 | 3435 | 3425 | 1018 |
| 464 | 20250102 | 114900 | 1570881535 | 3420 | 3420 | 3420 | 3410 | 7492 |
| 465 | 20250102 | 114800 | 1545277885 | 3425 | 3425 | 3430 | 3425 | 398 |
| 466 | 20250102 | 114700 | 1543914730 | 3430 | 3430 | 3430 | 3425 | 1329 |
| 467 | 20250102 | 114600 | 1539359850 | 3435 | 3435 | 3435 | 3435 | 172 |
| 468 | 20250102 | 114500 | 1538769030 | 3435 | 3435 | 3435 | 3435 | 1 |
| 469 | 20250102 | 114400 | 1538765595 | 3440 | 3435 | 3440 | 3435 | 24 |
| 470 | 20250102 | 114300 | 1538683060 | 3435 | 3435 | 3435 | 3435 | 731 |
| 471 | 20250102 | 114200 | 1536172075 | 3435 | 3425 | 3435 | 3420 | 425 |
| 472 | 20250102 | 114100 | 1534716470 | 3435 | 3420 | 3435 | 3420 | 1077 |
| 473 | 20250102 | 114000 | 1531025110 | 3420 | 3440 | 3440 | 3415 | 6960 |
| 474 | 20250102 | 113900 | 1507149585 | 3445 | 3445 | 3450 | 3440 | 2057 |
| 475 | 20250102 | 113800 | 1500064260 | 3445 | 3450 | 3455 | 3445 | 4747 |
| 476 | 20250102 | 113700 | 1483686275 | 3450 | 3450 | 3455 | 3445 | 4326 |
| 477 | 20250102 | 113600 | 1468762660 | 3450 | 3440 | 3450 | 3435 | 4170 |
| 478 | 20250102 | 113500 | 1454406350 | 3445 | 3450 | 3450 | 3440 | 3053 |
| 479 | 20250102 | 113400 | 1443883025 | 3450 | 3450 | 3450 | 3435 | 4496 |
| 480 | 20250102 | 113300 | 1428385790 | 3450 | 3430 | 3450 | 3430 | 6973 |
| 481 | 20250102 | 113200 | 1404396655 | 3430 | 3435 | 3435 | 3425 | 1195 |
| 482 | 20250102 | 113100 | 1400296890 | 3435 | 3425 | 3440 | 3425 | 6616 |
| 483 | 20250102 | 113000 | 1377585750 | 3425 | 3425 | 3430 | 3410 | 3698 |
| 484 | 20250102 | 112900 | 1364922670 | 3430 | 3415 | 3430 | 3415 | 3740 |
| 485 | 20250102 | 112800 | 1352133730 | 3405 | 3410 | 3415 | 3405 | 3975 |
| 486 | 20250102 | 112700 | 1338589840 | 3415 | 3410 | 3415 | 3410 | 85 |
| 487 | 20250102 | 112600 | 1338299865 | 3410 | 3410 | 3415 | 3410 | 2344 |
| 488 | 20250102 | 112500 | 1330306820 | 3410 | 3420 | 3420 | 3410 | 1420 |
| 489 | 20250102 | 112400 | 1325462830 | 3420 | 3410 | 3420 | 3410 | 1318 |
| 490 | 20250102 | 112300 | 1320966570 | 3405 | 3400 | 3405 | 3400 | 4911 |
| 491 | 20250102 | 112200 | 1304265945 | 3395 | 3400 | 3405 | 3395 | 1405 |
| 492 | 20250102 | 112100 | 1299489735 | 3405 | 3400 | 3405 | 3400 | 227 |
| 493 | 20250102 | 112000 | 1298717900 | 3400 | 3400 | 3400 | 3395 | 2225 |
| 494 | 20250102 | 111900 | 1291158920 | 3395 | 3405 | 3410 | 3395 | 644 |
| 495 | 20250102 | 111800 | 1288966045 | 3405 | 3400 | 3405 | 3400 | 2084 |
| 496 | 20250102 | 111700 | 1281877945 | 3400 | 3410 | 3410 | 3400 | 985 |
| 497 | 20250102 | 111600 | 1278528755 | 3410 | 3405 | 3410 | 3400 | 442 |
| 498 | 20250102 | 111500 | 1277024220 | 3405 | 3405 | 3405 | 3405 | 231 |
| 499 | 20250102 | 111400 | 1276237665 | 3400 | 3405 | 3410 | 3400 | 2397 |
| 500 | 20250102 | 111300 | 1268076790 | 3405 | 3410 | 3415 | 3405 | 2442 |
| 501 | 20250102 | 111200 | 1259753695 | 3410 | 3415 | 3415 | 3410 | 1130 |
| 502 | 20250102 | 111100 | 1255894755 | 3420 | 3415 | 3420 | 3415 | 2547 |
| 503 | 20250102 | 111000 | 1247196050 | 3420 | 3420 | 3420 | 3415 | 1501 |
| 504 | 20250102 | 110900 | 1242067355 | 3420 | 3425 | 3425 | 3420 | 611 |
| 505 | 20250102 | 110800 | 1239977725 | 3420 | 3420 | 3420 | 3420 | 1958 |
| 506 | 20250102 | 110700 | 1233281365 | 3420 | 3415 | 3420 | 3415 | 323 |
| 507 | 20250102 | 110600 | 1232178220 | 3415 | 3420 | 3420 | 3415 | 2330 |
| 508 | 20250102 | 110500 | 1224211440 | 3420 | 3420 | 3425 | 3420 | 1289 |
| 509 | 20250102 | 110400 | 1219802745 | 3420 | 3420 | 3430 | 3420 | 2358 |
| 510 | 20250102 | 110300 | 1211728590 | 3420 | 3420 | 3430 | 3415 | 6206 |
| 511 | 20250102 | 110200 | 1190488125 | 3425 | 3420 | 3425 | 3415 | 1995 |
| 512 | 20250102 | 110100 | 1183661575 | 3420 | 3425 | 3425 | 3415 | 1891 |
| 513 | 20250102 | 110000 | 1177194260 | 3415 | 3405 | 3425 | 3405 | 5136 |
| 514 | 20250102 | 105900 | 1159649605 | 3405 | 3400 | 3405 | 3400 | 2114 |
| 515 | 20250102 | 105800 | 1152458995 | 3405 | 3415 | 3415 | 3400 | 5749 |
| 516 | 20250102 | 105700 | 1132855045 | 3410 | 3395 | 3415 | 3395 | 8107 |
| 517 | 20250102 | 105600 | 1105258555 | 3395 | 3390 | 3395 | 3385 | 8691 |
| 518 | 20250102 | 105500 | 1075796165 | 3390 | 3395 | 3395 | 3390 | 4269 |
| 519 | 20250102 | 105400 | 1061303745 | 3385 | 3390 | 3395 | 3385 | 3512 |
| 520 | 20250102 | 105300 | 1049397735 | 3385 | 3395 | 3400 | 3385 | 5172 |
| 521 | 20250102 | 105200 | 1031851070 | 3400 | 3395 | 3400 | 3395 | 948 |
| 522 | 20250102 | 105100 | 1028628935 | 3395 | 3390 | 3395 | 3390 | 2758 |
| 523 | 20250102 | 105000 | 1019265775 | 3395 | 3395 | 3395 | 3385 | 1611 |
| 524 | 20250102 | 104900 | 1013804545 | 3395 | 3385 | 3395 | 3385 | 2084 |
| 525 | 20250102 | 104800 | 1006738965 | 3385 | 3380 | 3385 | 3380 | 2930 |
| 526 | 20250102 | 104700 | 996832670 | 3380 | 3380 | 3385 | 3380 | 3165 |
| 527 | 20250102 | 104600 | 986132410 | 3385 | 3390 | 3390 | 3385 | 1120 |
| 528 | 20250102 | 104500 | 982340470 | 3385 | 3385 | 3390 | 3380 | 2561 |
| 529 | 20250102 | 104400 | 973666955 | 3385 | 3385 | 3400 | 3385 | 7033 |
| 530 | 20250102 | 104300 | 949829440 | 3390 | 3375 | 3400 | 3375 | 18475 |
| 531 | 20250102 | 104200 | 887241605 | 3375 | 3365 | 3375 | 3360 | 4092 |
| 532 | 20250102 | 104100 | 873462485 | 3365 | 3360 | 3365 | 3360 | 956 |
| 533 | 20250102 | 104000 | 870250275 | 3360 | 3370 | 3370 | 3360 | 1509 |
| 534 | 20250102 | 103900 | 865178025 | 3380 | 3355 | 3385 | 3355 | 21221 |
| 535 | 20250102 | 103800 | 793514990 | 3350 | 3355 | 3355 | 3350 | 1822 |
| 536 | 20250102 | 103700 | 787411175 | 3355 | 3355 | 3355 | 3350 | 2005 |
| 537 | 20250102 | 103600 | 780689400 | 3350 | 3355 | 3355 | 3350 | 100 |
| 538 | 20250102 | 103500 | 780353990 | 3355 | 3360 | 3360 | 3355 | 6464 |
| 539 | 20250102 | 103400 | 758660080 | 3360 | 3365 | 3365 | 3360 | 1952 |
| 540 | 20250102 | 103300 | 752100855 | 3365 | 3365 | 3365 | 3360 | 164 |
| 541 | 20250102 | 103200 | 751549075 | 3365 | 3365 | 3375 | 3360 | 3449 |
| 542 | 20250102 | 103100 | 739944850 | 3365 | 3365 | 3370 | 3365 | 2415 |
| 543 | 20250102 | 103000 | 731815190 | 3370 | 3370 | 3375 | 3370 | 3828 |
| 544 | 20250102 | 102900 | 718896795 | 3375 | 3360 | 3380 | 3360 | 2066 |
| 545 | 20250102 | 102800 | 711927270 | 3360 | 3360 | 3370 | 3360 | 2431 |
| 546 | 20250102 | 102700 | 703748060 | 3360 | 3360 | 3365 | 3360 | 2169 |
| 547 | 20250102 | 102600 | 696451275 | 3360 | 3350 | 3365 | 3350 | 2883 |
| 548 | 20250102 | 102500 | 686764760 | 3350 | 3355 | 3360 | 3350 | 1558 |
| 549 | 20250102 | 102400 | 681535195 | 3355 | 3360 | 3360 | 3355 | 1501 |
| 550 | 20250102 | 102300 | 676495830 | 3360 | 3365 | 3365 | 3360 | 2156 |
| 551 | 20250102 | 102200 | 669241965 | 3355 | 3370 | 3370 | 3355 | 2805 |
| 552 | 20250102 | 102100 | 659810830 | 3370 | 3360 | 3370 | 3360 | 1006 |
| 553 | 20250102 | 102000 | 656429660 | 3380 | 3370 | 3380 | 3365 | 3269 |
| 554 | 20250102 | 101900 | 645404490 | 3375 | 3380 | 3385 | 3375 | 2162 |
| 555 | 20250102 | 101800 | 638099485 | 3370 | 3375 | 3380 | 3370 | 4132 |
| 556 | 20250102 | 101700 | 624147485 | 3375 | 3375 | 3390 | 3375 | 3271 |
| 557 | 20250102 | 101600 | 613085195 | 3375 | 3360 | 3385 | 3360 | 6277 |
| 558 | 20250102 | 101500 | 591903825 | 3360 | 3360 | 3370 | 3360 | 546 |
| 559 | 20250102 | 101400 | 590069225 | 3360 | 3365 | 3370 | 3360 | 2711 |
| 560 | 20250102 | 101300 | 580938210 | 3355 | 3335 | 3355 | 3330 | 6776 |
| 561 | 20250102 | 101200 | 558292370 | 3330 | 3330 | 3330 | 3325 | 3680 |
| 562 | 20250102 | 101100 | 546044480 | 3330 | 3345 | 3345 | 3330 | 2553 |
| 563 | 20250102 | 101000 | 537523360 | 3345 | 3325 | 3345 | 3325 | 1891 |
| 564 | 20250102 | 100900 | 531218790 | 3325 | 3335 | 3335 | 3325 | 5438 |
| 565 | 20250102 | 100800 | 513128820 | 3335 | 3350 | 3350 | 3335 | 1325 |
| 566 | 20250102 | 100700 | 508709880 | 3330 | 3320 | 3350 | 3320 | 6756 |
| 567 | 20250102 | 100600 | 486205250 | 3320 | 3340 | 3345 | 3315 | 18415 |
| 568 | 20250102 | 100500 | 424816195 | 3340 | 3375 | 3380 | 3340 | 23160 |
| 569 | 20250102 | 100400 | 347071795 | 3375 | 3390 | 3395 | 3370 | 6163 |
| 570 | 20250102 | 100300 | 326216120 | 3395 | 3380 | 3395 | 3370 | 4845 |
| 571 | 20250102 | 100200 | 309839645 | 3380 | 3365 | 3380 | 3340 | 13513 |
| 572 | 20250102 | 100100 | 264440235 | 3360 | 3370 | 3400 | 3355 | 22501 |
| 573 | 20250102 | 100000 | 188475155 | 3380 | 3460 | 3460 | 3365 | 54949 |