28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 183300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 3 | 20250108 | 183200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20250108 | 183100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20250108 | 183000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20250108 | 182900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20250108 | 182800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20250108 | 182700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20250108 | 182600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20250108 | 182500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20250108 | 182400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20250108 | 182300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20250108 | 182200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20250108 | 182100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20250108 | 182000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20250108 | 181900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20250108 | 181800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20250108 | 181700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20250108 | 181600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20250108 | 181500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20250108 | 181400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20250108 | 181300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20250108 | 181200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20250108 | 181100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20250108 | 181000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20250108 | 180900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20250108 | 180800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20250108 | 180700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20250108 | 180600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20250108 | 180500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20250108 | 180400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20250108 | 180300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 33 | 20250108 | 180200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20250108 | 180100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20250108 | 180000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20250108 | 175900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20250108 | 175800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20250108 | 175700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20250108 | 175600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20250108 | 175500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20250108 | 175400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20250108 | 175300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20250108 | 175200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20250108 | 175100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20250108 | 175000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20250108 | 174900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20250108 | 174800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20250108 | 174700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20250108 | 174600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20250108 | 174500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20250108 | 174400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20250108 | 174300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20250108 | 174200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20250108 | 174100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20250108 | 174000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20250108 | 173900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20250108 | 173800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20250108 | 173700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20250108 | 173600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20250108 | 173500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20250108 | 173400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20250108 | 173300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 63 | 20250108 | 173200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20250108 | 173100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20250108 | 173000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20250108 | 172900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20250108 | 172800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20250108 | 172700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20250108 | 172600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20250108 | 172500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20250108 | 172400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20250108 | 172300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20250108 | 172200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20250108 | 172100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20250108 | 172000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20250108 | 171900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20250108 | 171800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20250108 | 171700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20250108 | 171600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20250108 | 171500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20250108 | 171400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20250108 | 171300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20250108 | 171200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20250108 | 171100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20250108 | 171000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20250108 | 170900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20250108 | 170800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20250108 | 170700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20250108 | 170600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20250108 | 170500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20250108 | 170400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20250108 | 170300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 93 | 20250108 | 170200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20250108 | 170100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20250108 | 170000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20250108 | 165900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20250108 | 165800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20250108 | 165700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20250108 | 165600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20250108 | 165500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20250108 | 165400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20250108 | 165300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20250108 | 165200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20250108 | 165100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20250108 | 165000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20250108 | 164900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20250108 | 164800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20250108 | 164700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20250108 | 164600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20250108 | 164500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20250108 | 164400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20250108 | 164300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20250108 | 164200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20250108 | 164100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20250108 | 164000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20250108 | 163900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20250108 | 163800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20250108 | 163700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20250108 | 163600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20250108 | 163500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20250108 | 163400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20250108 | 163300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 123 | 20250108 | 163200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20250108 | 163100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20250108 | 163000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20250108 | 162900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20250108 | 162800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20250108 | 162700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20250108 | 162600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20250108 | 162500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20250108 | 162400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20250108 | 162300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20250108 | 162200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20250108 | 162100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20250108 | 162000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20250108 | 161900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20250108 | 161800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20250108 | 161700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20250108 | 161600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20250108 | 161500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20250108 | 161400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20250108 | 161300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20250108 | 161200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20250108 | 161100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20250108 | 161000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20250108 | 160900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20250108 | 160800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20250108 | 160700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20250108 | 160600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20250108 | 160500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20250108 | 160400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20250108 | 160300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 153 | 20250108 | 160200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20250108 | 160100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20250108 | 160000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20250108 | 155900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20250108 | 155800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20250108 | 155700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20250108 | 155600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20250108 | 155500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20250108 | 155400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20250108 | 155300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20250108 | 155200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20250108 | 155100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20250108 | 155000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20250108 | 154900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20250108 | 154800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20250108 | 154700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20250108 | 154600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20250108 | 154500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20250108 | 154400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20250108 | 154300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20250108 | 154200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20250108 | 154100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20250108 | 154000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20250108 | 153900 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20250108 | 153800 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20250108 | 153700 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20250108 | 153600 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20250108 | 153500 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20250108 | 153400 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20250108 | 153300 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 183 | 20250108 | 153200 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20250108 | 153100 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20250108 | 153000 | 1346812965 | 2750 | 2750 | 2750 | 2750 | 15132 |
| 186 | 20250108 | 152900 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20250108 | 152800 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20250108 | 152700 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20250108 | 152600 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20250108 | 152500 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20250108 | 152400 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20250108 | 152300 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20250108 | 152200 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20250108 | 152100 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20250108 | 152000 | 1305199965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20250108 | 151900 | 1305199965 | 2760 | 2765 | 2765 | 2755 | 2624 |
| 197 | 20250108 | 151800 | 1297967120 | 2755 | 2760 | 2765 | 2755 | 6403 |
| 198 | 20250108 | 151700 | 1280320705 | 2755 | 2755 | 2760 | 2755 | 595 |
| 199 | 20250108 | 151600 | 1278681370 | 2760 | 2755 | 2760 | 2755 | 110 |
| 200 | 20250108 | 151500 | 1278378270 | 2750 | 2755 | 2755 | 2750 | 2500 |
| 201 | 20250108 | 151400 | 1271502290 | 2750 | 2760 | 2760 | 2750 | 11148 |
| 202 | 20250108 | 151300 | 1240782605 | 2760 | 2760 | 2760 | 2760 | 79 |
| 203 | 20250108 | 151200 | 1240564565 | 2760 | 2760 | 2760 | 2760 | 3900 |
| 204 | 20250108 | 151100 | 1229800565 | 2760 | 2755 | 2760 | 2755 | 188 |
| 205 | 20250108 | 151000 | 1229282605 | 2760 | 2760 | 2760 | 2760 | 1023 |
| 206 | 20250108 | 150900 | 1226459125 | 2760 | 2760 | 2760 | 2760 | 130 |
| 207 | 20250108 | 150800 | 1226100325 | 2760 | 2755 | 2760 | 2755 | 1806 |
| 208 | 20250108 | 150700 | 1221124465 | 2760 | 2760 | 2760 | 2760 | 1958 |
| 209 | 20250108 | 150600 | 1215720385 | 2760 | 2760 | 2765 | 2760 | 4021 |
| 210 | 20250108 | 150500 | 1204608870 | 2760 | 2765 | 2765 | 2760 | 261 |
| 211 | 20250108 | 150400 | 1203888390 | 2765 | 2765 | 2765 | 2765 | 4 |
| 212 | 20250108 | 150300 | 1203877330 | 2760 | 2760 | 2760 | 2760 | 1089 |
| 213 | 20250108 | 150200 | 1200871690 | 2760 | 2760 | 2760 | 2760 | 1504 |
| 214 | 20250108 | 150100 | 1196720650 | 2760 | 2760 | 2760 | 2760 | 952 |
| 215 | 20250108 | 150000 | 1194093130 | 2760 | 2760 | 2760 | 2760 | 208 |
| 216 | 20250108 | 145900 | 1193519050 | 2760 | 2760 | 2760 | 2760 | 500 |
| 217 | 20250108 | 145800 | 1192139050 | 2760 | 2760 | 2760 | 2755 | 821 |
| 218 | 20250108 | 145700 | 1189875160 | 2760 | 2760 | 2760 | 2760 | 1547 |
| 219 | 20250108 | 145600 | 1185605440 | 2765 | 2765 | 2765 | 2765 | 200 |
| 220 | 20250108 | 145500 | 1185052440 | 2765 | 2765 | 2765 | 2765 | 6 |
| 221 | 20250108 | 145400 | 1185035850 | 2765 | 2765 | 2765 | 2760 | 2122 |
| 222 | 20250108 | 145300 | 1179168900 | 2765 | 2765 | 2765 | 2765 | 0 |
| 223 | 20250108 | 145200 | 1179168900 | 2765 | 2760 | 2765 | 2760 | 16 |
| 224 | 20250108 | 145100 | 1179124735 | 2765 | 2760 | 2765 | 2760 | 2 |
| 225 | 20250108 | 145000 | 1179119210 | 2765 | 2760 | 2765 | 2760 | 305 |
| 226 | 20250108 | 144900 | 1178277380 | 2760 | 2760 | 2765 | 2760 | 1249 |
| 227 | 20250108 | 144800 | 1174829980 | 2765 | 2760 | 2765 | 2760 | 3072 |
| 228 | 20250108 | 144700 | 1166351240 | 2755 | 2760 | 2760 | 2755 | 67 |
| 229 | 20250108 | 144600 | 1166166605 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20250108 | 144500 | 1166166605 | 2760 | 2760 | 2760 | 2760 | 20 |
| 231 | 20250108 | 144400 | 1166111405 | 2760 | 2760 | 2760 | 2760 | 500 |
| 232 | 20250108 | 144300 | 1164731405 | 2755 | 2760 | 2760 | 2755 | 3304 |
| 233 | 20250108 | 144200 | 1155628870 | 2755 | 2755 | 2760 | 2755 | 398 |
| 234 | 20250108 | 144100 | 1154530630 | 2760 | 2755 | 2760 | 2755 | 758 |
| 235 | 20250108 | 144000 | 1152439785 | 2760 | 2760 | 2760 | 2755 | 1037 |
| 236 | 20250108 | 143900 | 1149579340 | 2760 | 2760 | 2760 | 2755 | 855 |
| 237 | 20250108 | 143800 | 1147222575 | 2760 | 2760 | 2760 | 2760 | 103 |
| 238 | 20250108 | 143700 | 1146938295 | 2760 | 2755 | 2760 | 2755 | 266 |
| 239 | 20250108 | 143600 | 1146205395 | 2755 | 2755 | 2755 | 2755 | 402 |
| 240 | 20250108 | 143500 | 1145097885 | 2755 | 2755 | 2755 | 2755 | 150 |
| 241 | 20250108 | 143400 | 1144684635 | 2755 | 2760 | 2760 | 2755 | 41 |
| 242 | 20250108 | 143300 | 1144571480 | 2760 | 2755 | 2760 | 2755 | 551 |
| 243 | 20250108 | 143200 | 1143053470 | 2755 | 2755 | 2755 | 2755 | 20 |
| 244 | 20250108 | 143100 | 1142998370 | 2755 | 2760 | 2760 | 2755 | 9756 |
| 245 | 20250108 | 143000 | 1116118800 | 2760 | 2760 | 2760 | 2755 | 53 |
| 246 | 20250108 | 142900 | 1115972665 | 2755 | 2760 | 2760 | 2755 | 63 |
| 247 | 20250108 | 142800 | 1115798850 | 2755 | 2755 | 2755 | 2755 | 266 |
| 248 | 20250108 | 142700 | 1115066020 | 2760 | 2760 | 2760 | 2755 | 23 |
| 249 | 20250108 | 142600 | 1115002550 | 2760 | 2760 | 2760 | 2760 | 208 |
| 250 | 20250108 | 142500 | 1114428470 | 2760 | 2760 | 2760 | 2760 | 50 |
| 251 | 20250108 | 142400 | 1114290470 | 2760 | 2760 | 2760 | 2760 | 0 |
| 252 | 20250108 | 142300 | 1114290470 | 2760 | 2760 | 2760 | 2760 | 53 |
| 253 | 20250108 | 142200 | 1114144190 | 2760 | 2760 | 2760 | 2760 | 2 |
| 254 | 20250108 | 142100 | 1114138670 | 2755 | 2760 | 2760 | 2755 | 2001 |
| 255 | 20250108 | 142000 | 1108625680 | 2765 | 2765 | 2765 | 2765 | 10 |
| 256 | 20250108 | 141900 | 1108598030 | 2765 | 2760 | 2765 | 2760 | 305 |
| 257 | 20250108 | 141800 | 1107756210 | 2765 | 2765 | 2765 | 2765 | 0 |
| 258 | 20250108 | 141700 | 1107756210 | 2765 | 2765 | 2765 | 2765 | 17 |
| 259 | 20250108 | 141600 | 1107709205 | 2765 | 2765 | 2765 | 2765 | 0 |
| 260 | 20250108 | 141500 | 1107709205 | 2765 | 2765 | 2765 | 2765 | 0 |
| 261 | 20250108 | 141400 | 1107709205 | 2765 | 2765 | 2765 | 2765 | 4 |
| 262 | 20250108 | 141300 | 1107698145 | 2760 | 2765 | 2765 | 2760 | 276 |
| 263 | 20250108 | 141200 | 1106936360 | 2765 | 2760 | 2765 | 2760 | 1036 |
| 264 | 20250108 | 141100 | 1104076975 | 2765 | 2760 | 2765 | 2755 | 685 |
| 265 | 20250108 | 141000 | 1102185805 | 2760 | 2760 | 2760 | 2760 | 2 |
| 266 | 20250108 | 140900 | 1102180285 | 2760 | 2760 | 2760 | 2760 | 5 |
| 267 | 20250108 | 140800 | 1102166485 | 2760 | 2760 | 2760 | 2760 | 9 |
| 268 | 20250108 | 140700 | 1102141645 | 2760 | 2760 | 2760 | 2760 | 200 |
| 269 | 20250108 | 140600 | 1101589645 | 2760 | 2760 | 2760 | 2755 | 752 |
| 270 | 20250108 | 140500 | 1099517790 | 2760 | 2760 | 2760 | 2760 | 1438 |
| 271 | 20250108 | 140400 | 1095548910 | 2760 | 2760 | 2760 | 2760 | 1422 |
| 272 | 20250108 | 140300 | 1091624190 | 2760 | 2760 | 2760 | 2760 | 49 |
| 273 | 20250108 | 140200 | 1091488950 | 2760 | 2760 | 2760 | 2760 | 1379 |
| 274 | 20250108 | 140100 | 1087682910 | 2760 | 2765 | 2765 | 2760 | 180 |
| 275 | 20250108 | 140000 | 1087186090 | 2760 | 2760 | 2760 | 2760 | 246 |
| 276 | 20250108 | 135900 | 1086507130 | 2760 | 2760 | 2760 | 2760 | 489 |
| 277 | 20250108 | 135800 | 1085157490 | 2760 | 2760 | 2760 | 2760 | 5 |
| 278 | 20250108 | 135700 | 1085143690 | 2760 | 2755 | 2760 | 2755 | 223 |
| 279 | 20250108 | 135600 | 1084529320 | 2760 | 2760 | 2760 | 2760 | 5 |
| 280 | 20250108 | 135500 | 1084515520 | 2760 | 2760 | 2760 | 2760 | 50 |
| 281 | 20250108 | 135400 | 1084377520 | 2755 | 2760 | 2765 | 2755 | 277 |
| 282 | 20250108 | 135300 | 1083613005 | 2760 | 2760 | 2760 | 2760 | 500 |
| 283 | 20250108 | 135200 | 1082233005 | 2760 | 2760 | 2760 | 2760 | 38 |
| 284 | 20250108 | 135100 | 1082128125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 285 | 20250108 | 135000 | 1082128125 | 2765 | 2760 | 2765 | 2760 | 1573 |
| 286 | 20250108 | 134900 | 1077786640 | 2760 | 2760 | 2760 | 2755 | 60 |
| 287 | 20250108 | 134800 | 1077621140 | 2760 | 2755 | 2760 | 2755 | 247 |
| 288 | 20250108 | 134700 | 1076940645 | 2755 | 2755 | 2760 | 2755 | 2581 |
| 289 | 20250108 | 134600 | 1069829910 | 2755 | 2755 | 2755 | 2750 | 5202 |
| 290 | 20250108 | 134500 | 1055524140 | 2750 | 2755 | 2755 | 2750 | 991 |
| 291 | 20250108 | 134400 | 1052795045 | 2755 | 2755 | 2755 | 2755 | 30 |
| 292 | 20250108 | 134300 | 1052712395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 293 | 20250108 | 134200 | 1052712395 | 2760 | 2755 | 2760 | 2755 | 3172 |
| 294 | 20250108 | 134100 | 1043973530 | 2755 | 2755 | 2755 | 2750 | 1064 |
| 295 | 20250108 | 134000 | 1041042310 | 2750 | 2755 | 2755 | 2750 | 3971 |
| 296 | 20250108 | 133900 | 1030103460 | 2750 | 2755 | 2755 | 2750 | 353 |
| 297 | 20250108 | 133800 | 1029131740 | 2755 | 2755 | 2755 | 2755 | 413 |
| 298 | 20250108 | 133700 | 1027993925 | 2755 | 2755 | 2755 | 2750 | 1002 |
| 299 | 20250108 | 133600 | 1025234565 | 2755 | 2760 | 2760 | 2755 | 3559 |
| 300 | 20250108 | 133500 | 1015429495 | 2760 | 2755 | 2760 | 2755 | 79 |
| 301 | 20250108 | 133400 | 1015211830 | 2760 | 2760 | 2760 | 2760 | 0 |
| 302 | 20250108 | 133300 | 1015211830 | 2760 | 2760 | 2760 | 2760 | 0 |
| 303 | 20250108 | 133200 | 1015211830 | 2760 | 2760 | 2760 | 2760 | 0 |
| 304 | 20250108 | 133100 | 1015211830 | 2760 | 2760 | 2760 | 2760 | 7 |
| 305 | 20250108 | 133000 | 1015192510 | 2755 | 2755 | 2755 | 2755 | 2011 |
| 306 | 20250108 | 132900 | 1009652205 | 2755 | 2755 | 2755 | 2755 | 121 |
| 307 | 20250108 | 132800 | 1009318850 | 2760 | 2760 | 2760 | 2760 | 115 |
| 308 | 20250108 | 132700 | 1009001450 | 2765 | 2765 | 2765 | 2765 | 8 |
| 309 | 20250108 | 132600 | 1008979330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 310 | 20250108 | 132500 | 1008979330 | 2755 | 2755 | 2755 | 2755 | 30 |
| 311 | 20250108 | 132400 | 1008896680 | 2755 | 2760 | 2765 | 2755 | 13821 |
| 312 | 20250108 | 132300 | 970812365 | 2765 | 2760 | 2765 | 2760 | 785 |
| 313 | 20250108 | 132200 | 968645760 | 2760 | 2765 | 2765 | 2760 | 413 |
| 314 | 20250108 | 132100 | 967504375 | 2760 | 2760 | 2760 | 2760 | 0 |
| 315 | 20250108 | 132000 | 967504375 | 2760 | 2765 | 2765 | 2760 | 64 |
| 316 | 20250108 | 131900 | 967327615 | 2760 | 2760 | 2760 | 2760 | 875 |
| 317 | 20250108 | 131800 | 964912615 | 2760 | 2765 | 2765 | 2760 | 2611 |
| 318 | 20250108 | 131700 | 957696255 | 2765 | 2760 | 2765 | 2760 | 501 |
| 319 | 20250108 | 131600 | 956313490 | 2755 | 2755 | 2755 | 2755 | 313 |
| 320 | 20250108 | 131500 | 955451175 | 2760 | 2760 | 2760 | 2760 | 0 |
| 321 | 20250108 | 131400 | 955451175 | 2760 | 2760 | 2760 | 2760 | 56 |
| 322 | 20250108 | 131300 | 955296615 | 2760 | 2760 | 2765 | 2760 | 5892 |
| 323 | 20250108 | 131200 | 939034675 | 2760 | 2760 | 2760 | 2760 | 795 |
| 324 | 20250108 | 131100 | 936840475 | 2760 | 2760 | 2760 | 2760 | 3678 |
| 325 | 20250108 | 131000 | 926689195 | 2760 | 2760 | 2760 | 2760 | 746 |
| 326 | 20250108 | 130900 | 924630235 | 2755 | 2760 | 2760 | 2755 | 7 |
| 327 | 20250108 | 130800 | 924610935 | 2760 | 2760 | 2760 | 2755 | 1624 |
| 328 | 20250108 | 130700 | 920135250 | 2755 | 2760 | 2760 | 2755 | 655 |
| 329 | 20250108 | 130600 | 918329700 | 2760 | 2760 | 2760 | 2755 | 2104 |
| 330 | 20250108 | 130500 | 912523670 | 2760 | 2760 | 2760 | 2760 | 54 |
| 331 | 20250108 | 130400 | 912374630 | 2760 | 2760 | 2760 | 2760 | 13 |
| 332 | 20250108 | 130300 | 912338750 | 2765 | 2765 | 2765 | 2765 | 5 |
| 333 | 20250108 | 130200 | 912324925 | 2755 | 2755 | 2755 | 2755 | 0 |
| 334 | 20250108 | 130100 | 912324925 | 2755 | 2760 | 2765 | 2755 | 1360 |
| 335 | 20250108 | 130000 | 908572815 | 2760 | 2760 | 2760 | 2760 | 648 |
| 336 | 20250108 | 125900 | 906784335 | 2760 | 2760 | 2760 | 2760 | 200 |
| 337 | 20250108 | 125800 | 906232335 | 2760 | 2755 | 2760 | 2755 | 204 |
| 338 | 20250108 | 125700 | 905670295 | 2760 | 2755 | 2760 | 2755 | 569 |
| 339 | 20250108 | 125600 | 904102450 | 2755 | 2760 | 2760 | 2755 | 390 |
| 340 | 20250108 | 125500 | 903027695 | 2755 | 2755 | 2755 | 2755 | 500 |
| 341 | 20250108 | 125400 | 901650195 | 2755 | 2760 | 2760 | 2755 | 21 |
| 342 | 20250108 | 125300 | 901592260 | 2760 | 2760 | 2760 | 2760 | 20 |
| 343 | 20250108 | 125200 | 901537060 | 2755 | 2755 | 2755 | 2755 | 276 |
| 344 | 20250108 | 125100 | 900776680 | 2760 | 2760 | 2760 | 2755 | 701 |
| 345 | 20250108 | 125000 | 898843425 | 2760 | 2755 | 2760 | 2755 | 316 |
| 346 | 20250108 | 124900 | 897971330 | 2760 | 2760 | 2760 | 2760 | 432 |
| 347 | 20250108 | 124800 | 896779010 | 2760 | 2760 | 2760 | 2760 | 3683 |
| 348 | 20250108 | 124700 | 886613930 | 2765 | 2760 | 2765 | 2760 | 447 |
| 349 | 20250108 | 124600 | 885380195 | 2760 | 2760 | 2760 | 2760 | 382 |
| 350 | 20250108 | 124500 | 884325875 | 2765 | 2765 | 2765 | 2765 | 800 |
| 351 | 20250108 | 124400 | 882113875 | 2765 | 2765 | 2765 | 2765 | 7 |
| 352 | 20250108 | 124300 | 882094520 | 2765 | 2765 | 2765 | 2765 | 0 |
| 353 | 20250108 | 124200 | 882094520 | 2765 | 2765 | 2765 | 2765 | 1 |
| 354 | 20250108 | 124100 | 882091755 | 2760 | 2755 | 2760 | 2755 | 2016 |
| 355 | 20250108 | 124000 | 876528175 | 2760 | 2760 | 2760 | 2760 | 980 |
| 356 | 20250108 | 123900 | 873823375 | 2760 | 2765 | 2765 | 2755 | 1784 |
| 357 | 20250108 | 123800 | 868899950 | 2765 | 2765 | 2765 | 2765 | 0 |
| 358 | 20250108 | 123700 | 868899950 | 2765 | 2755 | 2765 | 2755 | 621 |
| 359 | 20250108 | 123600 | 867186185 | 2755 | 2760 | 2760 | 2755 | 478 |
| 360 | 20250108 | 123500 | 865866930 | 2760 | 2760 | 2760 | 2760 | 10365 |
| 361 | 20250108 | 123400 | 837259530 | 2765 | 2760 | 2765 | 2760 | 366 |
| 362 | 20250108 | 123300 | 836249245 | 2765 | 2760 | 2765 | 2760 | 53 |
| 363 | 20250108 | 123200 | 836102715 | 2765 | 2770 | 2770 | 2765 | 4926 |
| 364 | 20250108 | 123100 | 822480335 | 2770 | 2770 | 2770 | 2770 | 24 |
| 365 | 20250108 | 123000 | 822413855 | 2770 | 2770 | 2770 | 2770 | 4 |
| 366 | 20250108 | 122900 | 822402775 | 2765 | 2765 | 2765 | 2765 | 281 |
| 367 | 20250108 | 122800 | 821625810 | 2770 | 2765 | 2770 | 2765 | 2252 |
| 368 | 20250108 | 122700 | 815398865 | 2770 | 2770 | 2770 | 2770 | 14 |
| 369 | 20250108 | 122600 | 815360085 | 2770 | 2770 | 2770 | 2765 | 519 |
| 370 | 20250108 | 122500 | 813923840 | 2770 | 2770 | 2770 | 2770 | 4 |
| 371 | 20250108 | 122400 | 813912760 | 2770 | 2765 | 2770 | 2765 | 243 |
| 372 | 20250108 | 122300 | 813240855 | 2770 | 2770 | 2770 | 2770 | 1 |
| 373 | 20250108 | 122200 | 813238085 | 2770 | 2765 | 2770 | 2765 | 155 |
| 374 | 20250108 | 122100 | 812809345 | 2765 | 2765 | 2765 | 2765 | 0 |
| 375 | 20250108 | 122000 | 812809345 | 2765 | 2765 | 2765 | 2765 | 18 |
| 376 | 20250108 | 121900 | 812759575 | 2770 | 2770 | 2770 | 2770 | 6 |
| 377 | 20250108 | 121800 | 812742955 | 2770 | 2770 | 2770 | 2770 | 250 |
| 378 | 20250108 | 121700 | 812050455 | 2770 | 2765 | 2770 | 2760 | 550 |
| 379 | 20250108 | 121600 | 810530845 | 2765 | 2765 | 2765 | 2765 | 436 |
| 380 | 20250108 | 121500 | 809325305 | 2765 | 2765 | 2765 | 2765 | 1105 |
| 381 | 20250108 | 121400 | 806269980 | 2765 | 2765 | 2765 | 2765 | 4 |
| 382 | 20250108 | 121300 | 806258920 | 2765 | 2765 | 2770 | 2765 | 1561 |
| 383 | 20250108 | 121200 | 801942735 | 2765 | 2765 | 2765 | 2765 | 19 |
| 384 | 20250108 | 121100 | 801890200 | 2765 | 2760 | 2765 | 2760 | 2844 |
| 385 | 20250108 | 121000 | 794030760 | 2765 | 2765 | 2765 | 2765 | 7 |
| 386 | 20250108 | 120900 | 794011405 | 2765 | 2765 | 2765 | 2760 | 1026 |
| 387 | 20250108 | 120800 | 791176020 | 2765 | 2765 | 2765 | 2765 | 4910 |
| 388 | 20250108 | 120700 | 777599870 | 2765 | 2765 | 2765 | 2765 | 1522 |
| 389 | 20250108 | 120600 | 773391540 | 2770 | 2770 | 2770 | 2770 | 1749 |
| 390 | 20250108 | 120500 | 768546810 | 2765 | 2765 | 2770 | 2765 | 440 |
| 391 | 20250108 | 120400 | 767330190 | 2765 | 2770 | 2770 | 2765 | 5000 |
| 392 | 20250108 | 120300 | 753504690 | 2770 | 2775 | 2775 | 2770 | 165 |
| 393 | 20250108 | 120200 | 753047140 | 2765 | 2770 | 2770 | 2765 | 638 |
| 394 | 20250108 | 120100 | 751282120 | 2765 | 2765 | 2765 | 2765 | 368 |
| 395 | 20250108 | 120000 | 750264600 | 2775 | 2770 | 2775 | 2765 | 327 |
| 396 | 20250108 | 115900 | 749360270 | 2770 | 2775 | 2775 | 2770 | 543 |
| 397 | 20250108 | 115800 | 747853695 | 2775 | 2775 | 2775 | 2765 | 4185 |
| 398 | 20250108 | 115700 | 736264645 | 2770 | 2770 | 2770 | 2770 | 0 |
| 399 | 20250108 | 115600 | 736264645 | 2770 | 2770 | 2770 | 2770 | 50 |
| 400 | 20250108 | 115500 | 736126145 | 2775 | 2770 | 2775 | 2770 | 364 |
| 401 | 20250108 | 115400 | 735117695 | 2770 | 2770 | 2770 | 2770 | 20 |
| 402 | 20250108 | 115300 | 735062295 | 2770 | 2775 | 2775 | 2770 | 46 |
| 403 | 20250108 | 115200 | 734934845 | 2770 | 2770 | 2770 | 2770 | 0 |
| 404 | 20250108 | 115100 | 734934845 | 2770 | 2770 | 2775 | 2770 | 1619 |
| 405 | 20250108 | 115000 | 730449980 | 2775 | 2775 | 2775 | 2770 | 8 |
| 406 | 20250108 | 114900 | 730427790 | 2775 | 2775 | 2775 | 2775 | 0 |
| 407 | 20250108 | 114800 | 730427790 | 2775 | 2770 | 2775 | 2765 | 4104 |
| 408 | 20250108 | 114700 | 719075675 | 2770 | 2775 | 2775 | 2770 | 904 |
| 409 | 20250108 | 114600 | 716569770 | 2775 | 2770 | 2775 | 2770 | 675 |
| 410 | 20250108 | 114500 | 714697495 | 2775 | 2775 | 2775 | 2775 | 191 |
| 411 | 20250108 | 114400 | 714167470 | 2775 | 2775 | 2775 | 2775 | 1 |
| 412 | 20250108 | 114300 | 714164695 | 2770 | 2775 | 2775 | 2770 | 851 |
| 413 | 20250108 | 114200 | 711807400 | 2770 | 2770 | 2770 | 2770 | 595 |
| 414 | 20250108 | 114100 | 710159250 | 2770 | 2770 | 2770 | 2770 | 11 |
| 415 | 20250108 | 114000 | 710128780 | 2775 | 2765 | 2775 | 2765 | 162 |
| 416 | 20250108 | 113900 | 709680830 | 2770 | 2770 | 2770 | 2770 | 0 |
| 417 | 20250108 | 113800 | 709680830 | 2770 | 2770 | 2775 | 2770 | 3238 |
| 418 | 20250108 | 113700 | 700711550 | 2775 | 2775 | 2775 | 2775 | 0 |
| 419 | 20250108 | 113600 | 700711550 | 2775 | 2775 | 2775 | 2775 | 266 |
| 420 | 20250108 | 113500 | 699973400 | 2770 | 2775 | 2775 | 2770 | 4 |
| 421 | 20250108 | 113400 | 699962310 | 2770 | 2770 | 2770 | 2770 | 228 |
| 422 | 20250108 | 113300 | 699330750 | 2775 | 2775 | 2775 | 2775 | 73 |
| 423 | 20250108 | 113200 | 699128175 | 2775 | 2775 | 2775 | 2770 | 601 |
| 424 | 20250108 | 113100 | 697460405 | 2770 | 2770 | 2775 | 2770 | 361 |
| 425 | 20250108 | 113000 | 696460385 | 2770 | 2770 | 2770 | 2770 | 100 |
| 426 | 20250108 | 112900 | 696183385 | 2770 | 2770 | 2770 | 2770 | 4895 |
| 427 | 20250108 | 112800 | 682624235 | 2780 | 2770 | 2780 | 2770 | 210 |
| 428 | 20250108 | 112700 | 682042495 | 2770 | 2775 | 2775 | 2770 | 911 |
| 429 | 20250108 | 112600 | 679516975 | 2775 | 2780 | 2780 | 2775 | 3753 |
| 430 | 20250108 | 112500 | 669102200 | 2775 | 2775 | 2775 | 2775 | 113 |
| 431 | 20250108 | 112400 | 668788625 | 2775 | 2780 | 2780 | 2775 | 217 |
| 432 | 20250108 | 112300 | 668186370 | 2775 | 2775 | 2775 | 2775 | 5593 |
| 433 | 20250108 | 112200 | 652665795 | 2780 | 2780 | 2780 | 2780 | 616 |
| 434 | 20250108 | 112100 | 650953315 | 2780 | 2780 | 2780 | 2775 | 451 |
| 435 | 20250108 | 112000 | 649701430 | 2780 | 2780 | 2780 | 2775 | 5005 |
| 436 | 20250108 | 111900 | 635812530 | 2780 | 2780 | 2780 | 2780 | 8 |
| 437 | 20250108 | 111800 | 635790290 | 2780 | 2780 | 2780 | 2780 | 35 |
| 438 | 20250108 | 111700 | 635692990 | 2780 | 2780 | 2780 | 2775 | 1083 |
| 439 | 20250108 | 111600 | 632687600 | 2780 | 2780 | 2780 | 2780 | 654 |
| 440 | 20250108 | 111500 | 630869480 | 2785 | 2780 | 2785 | 2780 | 660 |
| 441 | 20250108 | 111400 | 629033880 | 2780 | 2785 | 2785 | 2780 | 292 |
| 442 | 20250108 | 111300 | 628222070 | 2785 | 2780 | 2785 | 2780 | 2 |
| 443 | 20250108 | 111200 | 628216505 | 2785 | 2785 | 2785 | 2785 | 821 |
| 444 | 20250108 | 111100 | 625930020 | 2785 | 2785 | 2785 | 2785 | 0 |
| 445 | 20250108 | 111000 | 625930020 | 2785 | 2785 | 2785 | 2785 | 136 |
| 446 | 20250108 | 110900 | 625551260 | 2785 | 2785 | 2785 | 2785 | 1 |
| 447 | 20250108 | 110800 | 625548475 | 2780 | 2785 | 2785 | 2780 | 52 |
| 448 | 20250108 | 110700 | 625403705 | 2785 | 2785 | 2785 | 2785 | 0 |
| 449 | 20250108 | 110600 | 625403705 | 2785 | 2785 | 2785 | 2785 | 379 |
| 450 | 20250108 | 110500 | 624348190 | 2785 | 2780 | 2785 | 2780 | 80 |
| 451 | 20250108 | 110400 | 624125740 | 2785 | 2785 | 2785 | 2785 | 1 |
| 452 | 20250108 | 110300 | 624122955 | 2775 | 2785 | 2785 | 2775 | 1506 |
| 453 | 20250108 | 110200 | 619943745 | 2785 | 2780 | 2785 | 2780 | 205 |
| 454 | 20250108 | 110100 | 619373825 | 2780 | 2785 | 2785 | 2780 | 1787 |
| 455 | 20250108 | 110000 | 614405960 | 2780 | 2785 | 2785 | 2780 | 905 |
| 456 | 20250108 | 105900 | 611889410 | 2790 | 2785 | 2790 | 2785 | 4002 |
| 457 | 20250108 | 105800 | 600739145 | 2785 | 2785 | 2785 | 2785 | 2 |
| 458 | 20250108 | 105700 | 600733575 | 2775 | 2785 | 2785 | 2775 | 182 |
| 459 | 20250108 | 105600 | 600228465 | 2775 | 2775 | 2775 | 2775 | 1751 |
| 460 | 20250108 | 105500 | 595369440 | 2775 | 2785 | 2785 | 2775 | 3501 |
| 461 | 20250108 | 105400 | 585619165 | 2785 | 2780 | 2785 | 2775 | 131 |
| 462 | 20250108 | 105300 | 585255470 | 2780 | 2780 | 2785 | 2780 | 1812 |
| 463 | 20250108 | 105200 | 580218105 | 2780 | 2775 | 2780 | 2775 | 3275 |
| 464 | 20250108 | 105100 | 571129960 | 2775 | 2780 | 2780 | 2775 | 793 |
| 465 | 20250108 | 105000 | 568926845 | 2780 | 2775 | 2780 | 2775 | 149 |
| 466 | 20250108 | 104900 | 568513365 | 2780 | 2780 | 2780 | 2780 | 1 |
| 467 | 20250108 | 104800 | 568510585 | 2780 | 2775 | 2780 | 2775 | 3001 |
| 468 | 20250108 | 104700 | 560182805 | 2775 | 2780 | 2780 | 2775 | 2610 |
| 469 | 20250108 | 104600 | 552939955 | 2780 | 2780 | 2780 | 2780 | 37 |
| 470 | 20250108 | 104500 | 552837095 | 2780 | 2780 | 2780 | 2780 | 753 |
| 471 | 20250108 | 104400 | 550743755 | 2780 | 2775 | 2780 | 2775 | 464 |
| 472 | 20250108 | 104300 | 549456125 | 2775 | 2775 | 2775 | 2770 | 51 |
| 473 | 20250108 | 104200 | 549314605 | 2775 | 2780 | 2780 | 2775 | 2044 |
| 474 | 20250108 | 104100 | 543642345 | 2780 | 2780 | 2780 | 2780 | 1 |
| 475 | 20250108 | 104000 | 543639565 | 2775 | 2770 | 2780 | 2770 | 2575 |
| 476 | 20250108 | 103900 | 536494120 | 2775 | 2775 | 2775 | 2775 | 152 |
| 477 | 20250108 | 103800 | 536072320 | 2775 | 2780 | 2780 | 2775 | 218 |
| 478 | 20250108 | 103700 | 535467365 | 2770 | 2775 | 2775 | 2770 | 110 |
| 479 | 20250108 | 103600 | 535162415 | 2775 | 2775 | 2775 | 2770 | 2164 |
| 480 | 20250108 | 103500 | 529157880 | 2775 | 2775 | 2780 | 2775 | 1618 |
| 481 | 20250108 | 103400 | 524667925 | 2780 | 2775 | 2780 | 2775 | 3009 |
| 482 | 20250108 | 103300 | 516317940 | 2780 | 2780 | 2780 | 2775 | 42 |
| 483 | 20250108 | 103200 | 516201370 | 2770 | 2780 | 2780 | 2770 | 5275 |
| 484 | 20250108 | 103100 | 501563275 | 2775 | 2775 | 2775 | 2775 | 5710 |
| 485 | 20250108 | 103000 | 485718025 | 2780 | 2780 | 2780 | 2780 | 5 |
| 486 | 20250108 | 102900 | 485704125 | 2780 | 2780 | 2780 | 2780 | 20 |
| 487 | 20250108 | 102800 | 485648525 | 2775 | 2780 | 2780 | 2775 | 46 |
| 488 | 20250108 | 102700 | 485520845 | 2775 | 2775 | 2775 | 2775 | 515 |
| 489 | 20250108 | 102600 | 484091720 | 2780 | 2780 | 2780 | 2780 | 1515 |
| 490 | 20250108 | 102500 | 479880020 | 2780 | 2780 | 2780 | 2775 | 744 |
| 491 | 20250108 | 102400 | 477815200 | 2775 | 2775 | 2775 | 2775 | 6 |
| 492 | 20250108 | 102300 | 477798550 | 2780 | 2780 | 2780 | 2780 | 454 |
| 493 | 20250108 | 102200 | 476536430 | 2780 | 2780 | 2780 | 2775 | 502 |
| 494 | 20250108 | 102100 | 475141030 | 2780 | 2775 | 2780 | 2775 | 479 |
| 495 | 20250108 | 102000 | 473809520 | 2780 | 2775 | 2780 | 2775 | 537 |
| 496 | 20250108 | 101900 | 472319210 | 2780 | 2775 | 2780 | 2775 | 13 |
| 497 | 20250108 | 101800 | 472283130 | 2775 | 2775 | 2775 | 2775 | 55 |
| 498 | 20250108 | 101700 | 472130505 | 2775 | 2775 | 2775 | 2775 | 104 |
| 499 | 20250108 | 101600 | 471841905 | 2770 | 2770 | 2770 | 2770 | 0 |
| 500 | 20250108 | 101500 | 471841905 | 2770 | 2775 | 2775 | 2770 | 121 |
| 501 | 20250108 | 101400 | 471506730 | 2775 | 2775 | 2775 | 2770 | 145 |
| 502 | 20250108 | 101300 | 471104465 | 2775 | 2775 | 2775 | 2775 | 332 |
| 503 | 20250108 | 101200 | 470183165 | 2775 | 2775 | 2775 | 2775 | 58 |
| 504 | 20250108 | 101100 | 470022215 | 2775 | 2775 | 2775 | 2770 | 68 |
| 505 | 20250108 | 101000 | 469833590 | 2775 | 2775 | 2775 | 2775 | 160 |
| 506 | 20250108 | 100900 | 469389590 | 2775 | 2775 | 2775 | 2775 | 874 |
| 507 | 20250108 | 100800 | 466964240 | 2770 | 2770 | 2770 | 2765 | 3756 |
| 508 | 20250108 | 100700 | 456562085 | 2765 | 2760 | 2765 | 2760 | 5273 |
| 509 | 20250108 | 100600 | 441982245 | 2765 | 2760 | 2765 | 2760 | 921 |
| 510 | 20250108 | 100500 | 439440100 | 2765 | 2765 | 2765 | 2765 | 545 |
| 511 | 20250108 | 100400 | 437933175 | 2765 | 2760 | 2765 | 2755 | 819 |
| 512 | 20250108 | 100300 | 435676575 | 2755 | 2755 | 2755 | 2755 | 6 |
| 513 | 20250108 | 100200 | 435660045 | 2755 | 2765 | 2765 | 2755 | 4004 |
| 514 | 20250108 | 100100 | 424628985 | 2755 | 2765 | 2765 | 2755 | 8201 |
| 515 | 20250108 | 100000 | 401992630 | 2765 | 2760 | 2765 | 2760 | 36 |
| 516 | 20250108 | 095900 | 401893095 | 2765 | 2770 | 2770 | 2765 | 332 |
| 517 | 20250108 | 095800 | 400974605 | 2760 | 2765 | 2765 | 2760 | 228 |
| 518 | 20250108 | 095700 | 400344210 | 2770 | 2770 | 2770 | 2760 | 27 |
| 519 | 20250108 | 095600 | 400269490 | 2770 | 2760 | 2770 | 2760 | 13 |
| 520 | 20250108 | 095500 | 400233600 | 2760 | 2760 | 2765 | 2760 | 2416 |
| 521 | 20250108 | 095400 | 393565290 | 2765 | 2765 | 2765 | 2765 | 812 |
| 522 | 20250108 | 095300 | 391320110 | 2765 | 2765 | 2770 | 2765 | 7211 |
| 523 | 20250108 | 095200 | 371368140 | 2765 | 2770 | 2775 | 2765 | 564 |
| 524 | 20250108 | 095100 | 369806925 | 2770 | 2770 | 2770 | 2770 | 1153 |
| 525 | 20250108 | 095000 | 366613115 | 2770 | 2775 | 2775 | 2770 | 2509 |
| 526 | 20250108 | 094900 | 359659620 | 2770 | 2770 | 2770 | 2770 | 0 |
| 527 | 20250108 | 094800 | 359659620 | 2770 | 2775 | 2775 | 2770 | 300 |
| 528 | 20250108 | 094700 | 358828120 | 2775 | 2770 | 2775 | 2770 | 393 |
| 529 | 20250108 | 094600 | 357739490 | 2775 | 2775 | 2775 | 2775 | 8 |
| 530 | 20250108 | 094500 | 357717290 | 2775 | 2765 | 2775 | 2765 | 1616 |
| 531 | 20250108 | 094400 | 353245565 | 2770 | 2770 | 2770 | 2770 | 0 |
| 532 | 20250108 | 094300 | 353245565 | 2770 | 2765 | 2770 | 2765 | 851 |
| 533 | 20250108 | 094200 | 350892090 | 2765 | 2765 | 2765 | 2765 | 220 |
| 534 | 20250108 | 094100 | 350283790 | 2770 | 2770 | 2770 | 2770 | 3 |
| 535 | 20250108 | 094000 | 350275480 | 2765 | 2770 | 2775 | 2765 | 1397 |
| 536 | 20250108 | 093900 | 346405885 | 2770 | 2765 | 2770 | 2765 | 2029 |
| 537 | 20250108 | 093800 | 340794065 | 2765 | 2770 | 2770 | 2765 | 2591 |
| 538 | 20250108 | 093700 | 333629595 | 2775 | 2775 | 2775 | 2775 | 18 |
| 539 | 20250108 | 093600 | 333579645 | 2770 | 2770 | 2770 | 2770 | 2131 |
| 540 | 20250108 | 093500 | 327676775 | 2775 | 2775 | 2775 | 2775 | 1098 |
| 541 | 20250108 | 093400 | 324629825 | 2775 | 2770 | 2775 | 2770 | 98 |
| 542 | 20250108 | 093300 | 324358070 | 2775 | 2770 | 2775 | 2770 | 717 |
| 543 | 20250108 | 093200 | 322371960 | 2770 | 2775 | 2775 | 2765 | 7346 |
| 544 | 20250108 | 093100 | 302040530 | 2770 | 2775 | 2775 | 2770 | 1032 |
| 545 | 20250108 | 093000 | 299181730 | 2775 | 2770 | 2775 | 2770 | 1153 |
| 546 | 20250108 | 092900 | 295986400 | 2770 | 2770 | 2770 | 2770 | 207 |
| 547 | 20250108 | 092800 | 295413010 | 2765 | 2770 | 2770 | 2765 | 10051 |
| 548 | 20250108 | 092700 | 267605630 | 2770 | 2770 | 2770 | 2770 | 100 |
| 549 | 20250108 | 092600 | 267328630 | 2770 | 2770 | 2770 | 2770 | 0 |
| 550 | 20250108 | 092500 | 267328630 | 2770 | 2775 | 2775 | 2770 | 1073 |
| 551 | 20250108 | 092400 | 264356370 | 2775 | 2770 | 2775 | 2770 | 1906 |
| 552 | 20250108 | 092300 | 259076630 | 2770 | 2775 | 2775 | 2770 | 5366 |
| 553 | 20250108 | 092200 | 244210285 | 2770 | 2770 | 2775 | 2770 | 1756 |
| 554 | 20250108 | 092100 | 239345735 | 2770 | 2770 | 2770 | 2770 | 4021 |
| 555 | 20250108 | 092000 | 228207565 | 2770 | 2785 | 2785 | 2765 | 21637 |
| 556 | 20250108 | 091900 | 168149235 | 2785 | 2790 | 2795 | 2785 | 110 |
| 557 | 20250108 | 091800 | 167842315 | 2790 | 2790 | 2790 | 2790 | 1210 |
| 558 | 20250108 | 091700 | 164466415 | 2790 | 2790 | 2790 | 2790 | 1494 |
| 559 | 20250108 | 091600 | 160298155 | 2785 | 2790 | 2790 | 2785 | 6 |
| 560 | 20250108 | 091500 | 160281420 | 2790 | 2785 | 2790 | 2785 | 2280 |
| 561 | 20250108 | 091400 | 153922105 | 2785 | 2780 | 2785 | 2780 | 2568 |
| 562 | 20250108 | 091300 | 146778270 | 2780 | 2780 | 2780 | 2780 | 1032 |
| 563 | 20250108 | 091200 | 143909310 | 2780 | 2780 | 2780 | 2780 | 910 |
| 564 | 20250108 | 091100 | 141379510 | 2780 | 2780 | 2780 | 2780 | 1365 |
| 565 | 20250108 | 091000 | 137584810 | 2795 | 2800 | 2800 | 2780 | 1857 |
| 566 | 20250108 | 090900 | 132407925 | 2795 | 2790 | 2800 | 2785 | 4879 |
| 567 | 20250108 | 090800 | 118806695 | 2795 | 2795 | 2795 | 2795 | 861 |
| 568 | 20250108 | 090700 | 116400200 | 2785 | 2795 | 2795 | 2780 | 758 |
| 569 | 20250108 | 090600 | 114290425 | 2795 | 2785 | 2800 | 2780 | 2313 |
| 570 | 20250108 | 090500 | 107854770 | 2800 | 2795 | 2800 | 2785 | 3827 |
| 571 | 20250108 | 090400 | 97188480 | 2795 | 2795 | 2805 | 2790 | 744 |
| 572 | 20250108 | 090300 | 95104655 | 2805 | 2800 | 2805 | 2800 | 206 |
| 573 | 20250108 | 090200 | 94527275 | 2795 | 2780 | 2810 | 2765 | 14790 |
| 574 | 20250108 | 090100 | 53362775 | 2780 | 2790 | 2790 | 2780 | 9048 |
| 575 | 20250108 | 090000 | 28184795 | 2785 | 2800 | 2800 | 2785 | 10089 |