29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 184000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 3 | 20250108 | 183900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20250108 | 183800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20250108 | 183700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20250108 | 183600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20250108 | 183500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20250108 | 183400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20250108 | 183300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20250108 | 183200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20250108 | 183100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20250108 | 183000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20250108 | 182900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20250108 | 182800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20250108 | 182700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20250108 | 182600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20250108 | 182500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20250108 | 182400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20250108 | 182300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20250108 | 182200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20250108 | 182100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20250108 | 182000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20250108 | 181900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20250108 | 181800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20250108 | 181700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20250108 | 181600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20250108 | 181500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20250108 | 181400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20250108 | 181300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20250108 | 181200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20250108 | 181100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20250108 | 181000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 33 | 20250108 | 180900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20250108 | 180800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20250108 | 180700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20250108 | 180600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20250108 | 180500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20250108 | 180400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20250108 | 180300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20250108 | 180200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20250108 | 180100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20250108 | 180000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20250108 | 175900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20250108 | 175800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20250108 | 175700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20250108 | 175600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20250108 | 175500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20250108 | 175400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20250108 | 175300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20250108 | 175200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20250108 | 175100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20250108 | 175000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20250108 | 174900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20250108 | 174800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20250108 | 174700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20250108 | 174600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20250108 | 174500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20250108 | 174400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20250108 | 174300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20250108 | 174200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20250108 | 174100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20250108 | 174000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 63 | 20250108 | 173900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20250108 | 173800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20250108 | 173700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20250108 | 173600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20250108 | 173500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20250108 | 173400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20250108 | 173300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20250108 | 173200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20250108 | 173100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20250108 | 173000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20250108 | 172900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20250108 | 172800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20250108 | 172700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20250108 | 172600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20250108 | 172500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20250108 | 172400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20250108 | 172300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20250108 | 172200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20250108 | 172100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20250108 | 172000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20250108 | 171900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20250108 | 171800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20250108 | 171700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20250108 | 171600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20250108 | 171500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20250108 | 171400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20250108 | 171300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20250108 | 171200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20250108 | 171100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20250108 | 171000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 93 | 20250108 | 170900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20250108 | 170800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20250108 | 170700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20250108 | 170600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20250108 | 170500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20250108 | 170400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20250108 | 170300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20250108 | 170200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20250108 | 170100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20250108 | 170000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20250108 | 165900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20250108 | 165800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20250108 | 165700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20250108 | 165600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20250108 | 165500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20250108 | 165400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20250108 | 165300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20250108 | 165200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20250108 | 165100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20250108 | 165000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20250108 | 164900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20250108 | 164800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20250108 | 164700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20250108 | 164600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20250108 | 164500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20250108 | 164400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20250108 | 164300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20250108 | 164200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20250108 | 164100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20250108 | 164000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 123 | 20250108 | 163900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20250108 | 163800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20250108 | 163700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20250108 | 163600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20250108 | 163500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20250108 | 163400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20250108 | 163300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20250108 | 163200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20250108 | 163100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20250108 | 163000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20250108 | 162900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20250108 | 162800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20250108 | 162700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20250108 | 162600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20250108 | 162500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20250108 | 162400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20250108 | 162300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20250108 | 162200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20250108 | 162100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20250108 | 162000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20250108 | 161900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20250108 | 161800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20250108 | 161700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20250108 | 161600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20250108 | 161500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20250108 | 161400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20250108 | 161300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20250108 | 161200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20250108 | 161100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20250108 | 161000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 153 | 20250108 | 160900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20250108 | 160800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20250108 | 160700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20250108 | 160600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20250108 | 160500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20250108 | 160400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20250108 | 160300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20250108 | 160200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20250108 | 160100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20250108 | 160000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20250108 | 155900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20250108 | 155800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20250108 | 155700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20250108 | 155600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20250108 | 155500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20250108 | 155400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20250108 | 155300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20250108 | 155200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20250108 | 155100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20250108 | 155000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20250108 | 154900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20250108 | 154800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20250108 | 154700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20250108 | 154600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20250108 | 154500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20250108 | 154400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20250108 | 154300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20250108 | 154200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20250108 | 154100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20250108 | 154000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 183 | 20250108 | 153900 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20250108 | 153800 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20250108 | 153700 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20250108 | 153600 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20250108 | 153500 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20250108 | 153400 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20250108 | 153300 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20250108 | 153200 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20250108 | 153100 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20250108 | 153000 | 5093028810 | 3670 | 3670 | 3670 | 3670 | 9396 |
| 193 | 20250108 | 152900 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20250108 | 152800 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20250108 | 152700 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20250108 | 152600 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20250108 | 152500 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20250108 | 152400 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20250108 | 152300 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20250108 | 152200 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20250108 | 152100 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20250108 | 152000 | 5058545490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20250108 | 151900 | 5058545490 | 3660 | 3665 | 3670 | 3660 | 1710 |
| 204 | 20250108 | 151800 | 5052279195 | 3665 | 3665 | 3670 | 3660 | 2896 |
| 205 | 20250108 | 151700 | 5041660650 | 3665 | 3670 | 3670 | 3660 | 2065 |
| 206 | 20250108 | 151600 | 5034095040 | 3665 | 3670 | 3670 | 3665 | 4297 |
| 207 | 20250108 | 151500 | 5018346490 | 3670 | 3665 | 3670 | 3660 | 588 |
| 208 | 20250108 | 151400 | 5016192080 | 3670 | 3665 | 3670 | 3660 | 2344 |
| 209 | 20250108 | 151300 | 5007603905 | 3670 | 3670 | 3670 | 3665 | 1600 |
| 210 | 20250108 | 151200 | 5001739490 | 3665 | 3670 | 3670 | 3665 | 684 |
| 211 | 20250108 | 151100 | 4999229595 | 3670 | 3660 | 3670 | 3660 | 621 |
| 212 | 20250108 | 151000 | 4996953795 | 3660 | 3665 | 3670 | 3660 | 15119 |
| 213 | 20250108 | 150900 | 4941562300 | 3660 | 3665 | 3670 | 3660 | 3516 |
| 214 | 20250108 | 150800 | 4928677430 | 3660 | 3670 | 3670 | 3660 | 1539 |
| 215 | 20250108 | 150700 | 4923044365 | 3665 | 3670 | 3670 | 3665 | 2480 |
| 216 | 20250108 | 150600 | 4913955035 | 3670 | 3670 | 3670 | 3665 | 15 |
| 217 | 20250108 | 150500 | 4913899990 | 3670 | 3670 | 3670 | 3660 | 3886 |
| 218 | 20250108 | 150400 | 4899657955 | 3670 | 3670 | 3675 | 3665 | 2522 |
| 219 | 20250108 | 150300 | 4890414460 | 3675 | 3675 | 3680 | 3665 | 13277 |
| 220 | 20250108 | 150200 | 4841682305 | 3675 | 3685 | 3685 | 3675 | 737 |
| 221 | 20250108 | 150100 | 4838970415 | 3685 | 3680 | 3685 | 3680 | 2586 |
| 222 | 20250108 | 150000 | 4829453770 | 3675 | 3680 | 3680 | 3675 | 623 |
| 223 | 20250108 | 145900 | 4827161460 | 3675 | 3670 | 3680 | 3665 | 6550 |
| 224 | 20250108 | 145800 | 4803110890 | 3665 | 3665 | 3670 | 3665 | 390 |
| 225 | 20250108 | 145700 | 4801680885 | 3665 | 3670 | 3675 | 3665 | 2044 |
| 226 | 20250108 | 145600 | 4794185235 | 3675 | 3675 | 3675 | 3670 | 569 |
| 227 | 20250108 | 145500 | 4792096820 | 3670 | 3675 | 3675 | 3670 | 1061 |
| 228 | 20250108 | 145400 | 4788202375 | 3670 | 3675 | 3675 | 3670 | 1300 |
| 229 | 20250108 | 145300 | 4783431220 | 3670 | 3680 | 3680 | 3670 | 3712 |
| 230 | 20250108 | 145200 | 4769781580 | 3685 | 3680 | 3685 | 3680 | 699 |
| 231 | 20250108 | 145100 | 4767209130 | 3685 | 3690 | 3690 | 3680 | 1453 |
| 232 | 20250108 | 145000 | 4761856785 | 3690 | 3685 | 3690 | 3685 | 99 |
| 233 | 20250108 | 144900 | 4761491795 | 3685 | 3690 | 3695 | 3680 | 251 |
| 234 | 20250108 | 144800 | 4760566840 | 3685 | 3680 | 3695 | 3680 | 3945 |
| 235 | 20250108 | 144700 | 4746022550 | 3680 | 3675 | 3685 | 3675 | 91 |
| 236 | 20250108 | 144600 | 4745687690 | 3680 | 3680 | 3690 | 3675 | 352 |
| 237 | 20250108 | 144500 | 4744393135 | 3690 | 3690 | 3690 | 3680 | 341 |
| 238 | 20250108 | 144400 | 4743136950 | 3690 | 3675 | 3690 | 3675 | 146 |
| 239 | 20250108 | 144300 | 4742599775 | 3675 | 3700 | 3705 | 3675 | 53708 |
| 240 | 20250108 | 144200 | 4544051735 | 3700 | 3700 | 3705 | 3700 | 1551 |
| 241 | 20250108 | 144100 | 4538311220 | 3700 | 3710 | 3710 | 3700 | 765 |
| 242 | 20250108 | 144000 | 4535477420 | 3710 | 3705 | 3710 | 3705 | 460 |
| 243 | 20250108 | 143900 | 4533771840 | 3710 | 3710 | 3715 | 3705 | 897 |
| 244 | 20250108 | 143800 | 4530443975 | 3700 | 3705 | 3710 | 3700 | 6283 |
| 245 | 20250108 | 143700 | 4507151275 | 3705 | 3720 | 3720 | 3700 | 514 |
| 246 | 20250108 | 143600 | 4505246930 | 3715 | 3725 | 3725 | 3700 | 35676 |
| 247 | 20250108 | 143500 | 4372597610 | 3725 | 3725 | 3725 | 3720 | 2969 |
| 248 | 20250108 | 143400 | 4361542350 | 3725 | 3700 | 3730 | 3700 | 36895 |
| 249 | 20250108 | 143300 | 4224419360 | 3705 | 3700 | 3710 | 3700 | 8971 |
| 250 | 20250108 | 143200 | 4191182760 | 3705 | 3700 | 3705 | 3685 | 9108 |
| 251 | 20250108 | 143100 | 4157467280 | 3685 | 3700 | 3705 | 3685 | 29585 |
| 252 | 20250108 | 143000 | 4048063325 | 3690 | 3690 | 3700 | 3685 | 8796 |
| 253 | 20250108 | 142900 | 4015549660 | 3685 | 3685 | 3705 | 3685 | 30197 |
| 254 | 20250108 | 142800 | 3903856885 | 3685 | 3685 | 3700 | 3680 | 55942 |
| 255 | 20250108 | 142700 | 3697056100 | 3685 | 3680 | 3685 | 3680 | 3416 |
| 256 | 20250108 | 142600 | 3684475295 | 3680 | 3680 | 3685 | 3670 | 8424 |
| 257 | 20250108 | 142500 | 3653466125 | 3680 | 3670 | 3680 | 3660 | 12095 |
| 258 | 20250108 | 142400 | 3609039460 | 3660 | 3670 | 3670 | 3660 | 2716 |
| 259 | 20250108 | 142300 | 3599086265 | 3670 | 3670 | 3670 | 3665 | 600 |
| 260 | 20250108 | 142200 | 3596884315 | 3675 | 3660 | 3675 | 3660 | 6780 |
| 261 | 20250108 | 142100 | 3572019605 | 3660 | 3660 | 3665 | 3655 | 717 |
| 262 | 20250108 | 142000 | 3569395680 | 3660 | 3655 | 3660 | 3655 | 5550 |
| 263 | 20250108 | 141900 | 3549086305 | 3660 | 3660 | 3660 | 3655 | 672 |
| 264 | 20250108 | 141800 | 3546627145 | 3660 | 3660 | 3660 | 3655 | 1441 |
| 265 | 20250108 | 141700 | 3541353720 | 3660 | 3660 | 3660 | 3650 | 7944 |
| 266 | 20250108 | 141600 | 3512319370 | 3660 | 3660 | 3660 | 3655 | 780 |
| 267 | 20250108 | 141500 | 3509467990 | 3655 | 3650 | 3670 | 3625 | 19077 |
| 268 | 20250108 | 141400 | 3439704945 | 3630 | 3640 | 3655 | 3630 | 26837 |
| 269 | 20250108 | 141300 | 3341998800 | 3635 | 3640 | 3640 | 3635 | 12 |
| 270 | 20250108 | 141200 | 3341955135 | 3640 | 3640 | 3640 | 3635 | 53 |
| 271 | 20250108 | 141100 | 3341762340 | 3640 | 3640 | 3640 | 3635 | 3772 |
| 272 | 20250108 | 141000 | 3328033590 | 3640 | 3640 | 3640 | 3635 | 28 |
| 273 | 20250108 | 140900 | 3327931675 | 3640 | 3640 | 3640 | 3635 | 634 |
| 274 | 20250108 | 140800 | 3325626945 | 3635 | 3640 | 3640 | 3635 | 108 |
| 275 | 20250108 | 140700 | 3325234330 | 3635 | 3640 | 3640 | 3635 | 65 |
| 276 | 20250108 | 140600 | 3324997760 | 3640 | 3640 | 3645 | 3635 | 4183 |
| 277 | 20250108 | 140500 | 3309772500 | 3645 | 3635 | 3645 | 3635 | 2404 |
| 278 | 20250108 | 140400 | 3301025535 | 3635 | 3635 | 3635 | 3625 | 218 |
| 279 | 20250108 | 140300 | 3300234920 | 3635 | 3635 | 3635 | 3635 | 22 |
| 280 | 20250108 | 140200 | 3300154950 | 3625 | 3630 | 3650 | 3625 | 14256 |
| 281 | 20250108 | 140100 | 3248287780 | 3625 | 3630 | 3630 | 3625 | 192 |
| 282 | 20250108 | 140000 | 3247591670 | 3630 | 3630 | 3630 | 3625 | 16 |
| 283 | 20250108 | 135900 | 3247533595 | 3630 | 3630 | 3635 | 3620 | 1192 |
| 284 | 20250108 | 135800 | 3243212895 | 3635 | 3625 | 3635 | 3625 | 3596 |
| 285 | 20250108 | 135700 | 3230177095 | 3630 | 3635 | 3635 | 3630 | 2755 |
| 286 | 20250108 | 135600 | 3220176185 | 3635 | 3635 | 3635 | 3635 | 258 |
| 287 | 20250108 | 135500 | 3219238355 | 3635 | 3640 | 3640 | 3635 | 285 |
| 288 | 20250108 | 135400 | 3218202350 | 3635 | 3635 | 3640 | 3635 | 1149 |
| 289 | 20250108 | 135300 | 3214025705 | 3640 | 3640 | 3640 | 3635 | 28 |
| 290 | 20250108 | 135200 | 3213923790 | 3640 | 3640 | 3640 | 3640 | 29 |
| 291 | 20250108 | 135100 | 3213818230 | 3635 | 3640 | 3640 | 3635 | 24 |
| 292 | 20250108 | 135000 | 3213730960 | 3640 | 3640 | 3640 | 3635 | 744 |
| 293 | 20250108 | 134900 | 3211023005 | 3640 | 3640 | 3645 | 3640 | 1661 |
| 294 | 20250108 | 134800 | 3204973065 | 3645 | 3645 | 3645 | 3640 | 163 |
| 295 | 20250108 | 134700 | 3204379580 | 3640 | 3645 | 3645 | 3640 | 1010 |
| 296 | 20250108 | 134600 | 3200702615 | 3645 | 3635 | 3645 | 3635 | 7977 |
| 297 | 20250108 | 134500 | 3171688715 | 3630 | 3630 | 3635 | 3630 | 216 |
| 298 | 20250108 | 134400 | 3170904575 | 3630 | 3630 | 3635 | 3630 | 251 |
| 299 | 20250108 | 134300 | 3169993330 | 3635 | 3630 | 3635 | 3630 | 231 |
| 300 | 20250108 | 134200 | 3169154745 | 3630 | 3635 | 3635 | 3630 | 233 |
| 301 | 20250108 | 134100 | 3168308790 | 3635 | 3635 | 3635 | 3635 | 6 |
| 302 | 20250108 | 134000 | 3168286980 | 3630 | 3635 | 3635 | 3630 | 31 |
| 303 | 20250108 | 133900 | 3168174310 | 3630 | 3635 | 3640 | 3630 | 2102 |
| 304 | 20250108 | 133800 | 3160534455 | 3640 | 3640 | 3640 | 3635 | 32 |
| 305 | 20250108 | 133700 | 3160417980 | 3635 | 3640 | 3640 | 3635 | 278 |
| 306 | 20250108 | 133600 | 3159406340 | 3640 | 3635 | 3640 | 3635 | 591 |
| 307 | 20250108 | 133500 | 3157257995 | 3640 | 3640 | 3640 | 3640 | 129 |
| 308 | 20250108 | 133400 | 3156788435 | 3640 | 3640 | 3640 | 3640 | 6 |
| 309 | 20250108 | 133300 | 3156766595 | 3640 | 3640 | 3640 | 3635 | 231 |
| 310 | 20250108 | 133200 | 3155926535 | 3635 | 3635 | 3640 | 3635 | 18 |
| 311 | 20250108 | 133100 | 3155861075 | 3640 | 3640 | 3640 | 3635 | 102 |
| 312 | 20250108 | 133000 | 3155490190 | 3635 | 3640 | 3640 | 3635 | 471 |
| 313 | 20250108 | 132900 | 3153778075 | 3635 | 3635 | 3635 | 3635 | 43 |
| 314 | 20250108 | 132800 | 3153621770 | 3635 | 3635 | 3635 | 3630 | 53 |
| 315 | 20250108 | 132700 | 3153429120 | 3630 | 3630 | 3640 | 3625 | 16912 |
| 316 | 20250108 | 132600 | 3091966385 | 3635 | 3635 | 3635 | 3630 | 1550 |
| 317 | 20250108 | 132500 | 3086339830 | 3630 | 3630 | 3635 | 3625 | 282 |
| 318 | 20250108 | 132400 | 3085316110 | 3630 | 3630 | 3630 | 3625 | 239 |
| 319 | 20250108 | 132300 | 3084449045 | 3635 | 3635 | 3635 | 3630 | 1548 |
| 320 | 20250108 | 132200 | 3078827350 | 3630 | 3635 | 3635 | 3630 | 14 |
| 321 | 20250108 | 132100 | 3078776485 | 3630 | 3630 | 3635 | 3630 | 5532 |
| 322 | 20250108 | 132000 | 3058695210 | 3625 | 3630 | 3630 | 3625 | 6344 |
| 323 | 20250108 | 131900 | 3035669470 | 3630 | 3630 | 3630 | 3625 | 232 |
| 324 | 20250108 | 131800 | 3034828390 | 3630 | 3635 | 3635 | 3630 | 5288 |
| 325 | 20250108 | 131700 | 3015632810 | 3635 | 3635 | 3635 | 3630 | 3095 |
| 326 | 20250108 | 131600 | 3004395380 | 3635 | 3635 | 3635 | 3630 | 31 |
| 327 | 20250108 | 131500 | 3004282705 | 3635 | 3630 | 3635 | 3630 | 65 |
| 328 | 20250108 | 131400 | 3004046715 | 3635 | 3635 | 3635 | 3630 | 1265 |
| 329 | 20250108 | 131300 | 2999454010 | 3630 | 3635 | 3635 | 3630 | 409 |
| 330 | 20250108 | 131200 | 2997967480 | 3630 | 3635 | 3635 | 3630 | 580 |
| 331 | 20250108 | 131100 | 2995859470 | 3630 | 3630 | 3630 | 3625 | 12245 |
| 332 | 20250108 | 131000 | 2951415270 | 3625 | 3625 | 3630 | 3625 | 28 |
| 333 | 20250108 | 130900 | 2951313660 | 3630 | 3630 | 3630 | 3625 | 14 |
| 334 | 20250108 | 130800 | 2951262855 | 3625 | 3630 | 3630 | 3625 | 481 |
| 335 | 20250108 | 130700 | 2949517040 | 3625 | 3630 | 3630 | 3625 | 72 |
| 336 | 20250108 | 130600 | 2949255720 | 3630 | 3630 | 3630 | 3625 | 150 |
| 337 | 20250108 | 130500 | 2948711325 | 3630 | 3625 | 3630 | 3625 | 4151 |
| 338 | 20250108 | 130400 | 2933645030 | 3630 | 3625 | 3630 | 3625 | 284 |
| 339 | 20250108 | 130300 | 2932615390 | 3630 | 3630 | 3630 | 3630 | 26 |
| 340 | 20250108 | 130200 | 2932521010 | 3630 | 3630 | 3630 | 3630 | 15 |
| 341 | 20250108 | 130100 | 2932466560 | 3630 | 3625 | 3630 | 3625 | 259 |
| 342 | 20250108 | 130000 | 2931527650 | 3625 | 3625 | 3625 | 3620 | 2284 |
| 343 | 20250108 | 125900 | 2923248950 | 3620 | 3625 | 3625 | 3620 | 2260 |
| 344 | 20250108 | 125800 | 2915067465 | 3620 | 3625 | 3625 | 3620 | 37 |
| 345 | 20250108 | 125700 | 2914933365 | 3625 | 3625 | 3625 | 3620 | 105 |
| 346 | 20250108 | 125600 | 2914552990 | 3625 | 3625 | 3625 | 3620 | 54 |
| 347 | 20250108 | 125500 | 2914357255 | 3620 | 3620 | 3625 | 3620 | 755 |
| 348 | 20250108 | 125400 | 2911620975 | 3625 | 3625 | 3625 | 3620 | 1200 |
| 349 | 20250108 | 125300 | 2907271685 | 3625 | 3625 | 3625 | 3620 | 100 |
| 350 | 20250108 | 125200 | 2906909240 | 3625 | 3625 | 3625 | 3620 | 89 |
| 351 | 20250108 | 125100 | 2906586625 | 3625 | 3625 | 3625 | 3625 | 78 |
| 352 | 20250108 | 125000 | 2906303875 | 3625 | 3620 | 3625 | 3620 | 787 |
| 353 | 20250108 | 124900 | 2903451805 | 3625 | 3625 | 3625 | 3620 | 1592 |
| 354 | 20250108 | 124800 | 2897688415 | 3620 | 3625 | 3625 | 3620 | 1155 |
| 355 | 20250108 | 124700 | 2893502060 | 3620 | 3630 | 3630 | 3620 | 1861 |
| 356 | 20250108 | 124600 | 2886754855 | 3625 | 3630 | 3630 | 3625 | 51 |
| 357 | 20250108 | 124500 | 2886569870 | 3620 | 3625 | 3630 | 3620 | 11975 |
| 358 | 20250108 | 124400 | 2843196785 | 3625 | 3630 | 3630 | 3620 | 2728 |
| 359 | 20250108 | 124300 | 2833308885 | 3625 | 3625 | 3630 | 3625 | 3326 |
| 360 | 20250108 | 124200 | 2821237005 | 3630 | 3630 | 3630 | 3625 | 140 |
| 361 | 20250108 | 124100 | 2820729365 | 3625 | 3630 | 3630 | 3625 | 370 |
| 362 | 20250108 | 124000 | 2819386590 | 3630 | 3630 | 3630 | 3630 | 29 |
| 363 | 20250108 | 123900 | 2819281320 | 3630 | 3620 | 3630 | 3620 | 187 |
| 364 | 20250108 | 123800 | 2818603865 | 3625 | 3620 | 3625 | 3620 | 808 |
| 365 | 20250108 | 123700 | 2815678100 | 3620 | 3625 | 3625 | 3620 | 836 |
| 366 | 20250108 | 123600 | 2812647935 | 3620 | 3625 | 3625 | 3620 | 1323 |
| 367 | 20250108 | 123500 | 2807852660 | 3620 | 3630 | 3630 | 3620 | 7272 |
| 368 | 20250108 | 123400 | 2781455610 | 3630 | 3625 | 3630 | 3620 | 891 |
| 369 | 20250108 | 123300 | 2778226215 | 3625 | 3620 | 3625 | 3620 | 75 |
| 370 | 20250108 | 123200 | 2777954460 | 3625 | 3630 | 3630 | 3625 | 697 |
| 371 | 20250108 | 123100 | 2775427775 | 3625 | 3630 | 3630 | 3620 | 2023 |
| 372 | 20250108 | 123000 | 2768094540 | 3630 | 3625 | 3630 | 3625 | 671 |
| 373 | 20250108 | 122900 | 2765661140 | 3625 | 3630 | 3630 | 3625 | 273 |
| 374 | 20250108 | 122800 | 2764671430 | 3625 | 3625 | 3630 | 3625 | 1041 |
| 375 | 20250108 | 122700 | 2760897745 | 3625 | 3625 | 3625 | 3620 | 59 |
| 376 | 20250108 | 122600 | 2760683905 | 3625 | 3625 | 3625 | 3620 | 1892 |
| 377 | 20250108 | 122500 | 2753826155 | 3625 | 3625 | 3630 | 3625 | 153 |
| 378 | 20250108 | 122400 | 2753271450 | 3625 | 3625 | 3625 | 3620 | 581 |
| 379 | 20250108 | 122300 | 2751165520 | 3630 | 3625 | 3630 | 3625 | 1367 |
| 380 | 20250108 | 122200 | 2746210005 | 3625 | 3625 | 3630 | 3625 | 1340 |
| 381 | 20250108 | 122100 | 2741352475 | 3625 | 3625 | 3630 | 3620 | 358 |
| 382 | 20250108 | 122000 | 2740054900 | 3625 | 3620 | 3625 | 3620 | 815 |
| 383 | 20250108 | 121900 | 2737101725 | 3625 | 3625 | 3625 | 3620 | 77 |
| 384 | 20250108 | 121800 | 2736822630 | 3625 | 3620 | 3625 | 3620 | 269 |
| 385 | 20250108 | 121700 | 2735848500 | 3620 | 3625 | 3625 | 3620 | 948 |
| 386 | 20250108 | 121600 | 2732416415 | 3620 | 3625 | 3630 | 3620 | 11390 |
| 387 | 20250108 | 121500 | 2691132235 | 3625 | 3625 | 3630 | 3625 | 293 |
| 388 | 20250108 | 121400 | 2690069970 | 3625 | 3630 | 3630 | 3625 | 570 |
| 389 | 20250108 | 121300 | 2688003605 | 3625 | 3630 | 3630 | 3625 | 72 |
| 390 | 20250108 | 121200 | 2687742550 | 3625 | 3630 | 3630 | 3625 | 740 |
| 391 | 20250108 | 121100 | 2685059430 | 3630 | 3630 | 3630 | 3625 | 114 |
| 392 | 20250108 | 121000 | 2684646120 | 3630 | 3630 | 3630 | 3630 | 28 |
| 393 | 20250108 | 120900 | 2684544480 | 3630 | 3630 | 3630 | 3630 | 247 |
| 394 | 20250108 | 120800 | 2683647870 | 3630 | 3630 | 3630 | 3625 | 37 |
| 395 | 20250108 | 120700 | 2683513610 | 3630 | 3625 | 3630 | 3625 | 152 |
| 396 | 20250108 | 120600 | 2682962580 | 3625 | 3625 | 3625 | 3620 | 521 |
| 397 | 20250108 | 120500 | 2681074230 | 3625 | 3625 | 3625 | 3620 | 114 |
| 398 | 20250108 | 120400 | 2680661040 | 3625 | 3625 | 3625 | 3620 | 2369 |
| 399 | 20250108 | 120300 | 2672074420 | 3625 | 3620 | 3630 | 3620 | 368 |
| 400 | 20250108 | 120200 | 2670742150 | 3630 | 3620 | 3630 | 3620 | 3190 |
| 401 | 20250108 | 120100 | 2659183085 | 3625 | 3625 | 3625 | 3620 | 326 |
| 402 | 20250108 | 120000 | 2658002800 | 3625 | 3625 | 3625 | 3625 | 86 |
| 403 | 20250108 | 115900 | 2657691050 | 3625 | 3625 | 3625 | 3625 | 51 |
| 404 | 20250108 | 115800 | 2657506175 | 3625 | 3625 | 3625 | 3625 | 29 |
| 405 | 20250108 | 115700 | 2657401050 | 3625 | 3625 | 3625 | 3625 | 52 |
| 406 | 20250108 | 115600 | 2657212550 | 3625 | 3620 | 3625 | 3620 | 388 |
| 407 | 20250108 | 115500 | 2655807675 | 3625 | 3625 | 3625 | 3620 | 701 |
| 408 | 20250108 | 115400 | 2653267465 | 3625 | 3620 | 3625 | 3620 | 49 |
| 409 | 20250108 | 115300 | 2653089855 | 3625 | 3630 | 3630 | 3620 | 2525 |
| 410 | 20250108 | 115200 | 2643937730 | 3620 | 3625 | 3625 | 3620 | 7524 |
| 411 | 20250108 | 115100 | 2616666525 | 3630 | 3630 | 3630 | 3625 | 36 |
| 412 | 20250108 | 115000 | 2616535880 | 3625 | 3630 | 3630 | 3625 | 957 |
| 413 | 20250108 | 114900 | 2613066475 | 3630 | 3630 | 3630 | 3630 | 28 |
| 414 | 20250108 | 114800 | 2612964835 | 3630 | 3630 | 3630 | 3630 | 12 |
| 415 | 20250108 | 114700 | 2612921275 | 3630 | 3630 | 3630 | 3630 | 22 |
| 416 | 20250108 | 114600 | 2612841415 | 3630 | 3630 | 3630 | 3630 | 11 |
| 417 | 20250108 | 114500 | 2612801485 | 3630 | 3625 | 3630 | 3625 | 52 |
| 418 | 20250108 | 114400 | 2612612875 | 3630 | 3630 | 3630 | 3630 | 12 |
| 419 | 20250108 | 114300 | 2612569315 | 3630 | 3630 | 3630 | 3625 | 57 |
| 420 | 20250108 | 114200 | 2612362450 | 3630 | 3625 | 3630 | 3625 | 2860 |
| 421 | 20250108 | 114100 | 2601994920 | 3625 | 3620 | 3625 | 3620 | 49 |
| 422 | 20250108 | 114000 | 2601817305 | 3625 | 3620 | 3625 | 3620 | 595 |
| 423 | 20250108 | 113900 | 2599660820 | 3620 | 3625 | 3625 | 3620 | 325 |
| 424 | 20250108 | 113800 | 2598483215 | 3625 | 3625 | 3630 | 3620 | 185 |
| 425 | 20250108 | 113700 | 2597812585 | 3620 | 3625 | 3630 | 3620 | 1631 |
| 426 | 20250108 | 113600 | 2591899855 | 3630 | 3630 | 3630 | 3630 | 29 |
| 427 | 20250108 | 113500 | 2591794585 | 3630 | 3630 | 3630 | 3630 | 55 |
| 428 | 20250108 | 113400 | 2591594935 | 3630 | 3630 | 3630 | 3625 | 124 |
| 429 | 20250108 | 113300 | 2591145295 | 3625 | 3625 | 3630 | 3620 | 805 |
| 430 | 20250108 | 113200 | 2588227505 | 3625 | 3620 | 3625 | 3620 | 819 |
| 431 | 20250108 | 113100 | 2585259490 | 3625 | 3625 | 3625 | 3620 | 857 |
| 432 | 20250108 | 113000 | 2582156505 | 3625 | 3625 | 3625 | 3620 | 5518 |
| 433 | 20250108 | 112900 | 2562169095 | 3630 | 3625 | 3630 | 3625 | 1113 |
| 434 | 20250108 | 112800 | 2558134410 | 3630 | 3630 | 3630 | 3625 | 24 |
| 435 | 20250108 | 112700 | 2558047295 | 3630 | 3625 | 3630 | 3625 | 26 |
| 436 | 20250108 | 112600 | 2557952935 | 3630 | 3630 | 3630 | 3625 | 31 |
| 437 | 20250108 | 112500 | 2557840415 | 3625 | 3630 | 3630 | 3625 | 591 |
| 438 | 20250108 | 112400 | 2555697930 | 3630 | 3625 | 3630 | 3625 | 2224 |
| 439 | 20250108 | 112300 | 2547635825 | 3630 | 3625 | 3630 | 3625 | 412 |
| 440 | 20250108 | 112200 | 2546140300 | 3630 | 3625 | 3630 | 3625 | 33 |
| 441 | 20250108 | 112100 | 2546020615 | 3630 | 3630 | 3630 | 3625 | 620 |
| 442 | 20250108 | 112000 | 2543771970 | 3625 | 3625 | 3625 | 3625 | 1 |
| 443 | 20250108 | 111900 | 2543768345 | 3620 | 3625 | 3630 | 3620 | 1241 |
| 444 | 20250108 | 111800 | 2539269935 | 3625 | 3630 | 3630 | 3625 | 267 |
| 445 | 20250108 | 111700 | 2538301010 | 3630 | 3625 | 3630 | 3625 | 317 |
| 446 | 20250108 | 111600 | 2537151745 | 3625 | 3625 | 3625 | 3625 | 49 |
| 447 | 20250108 | 111500 | 2536974120 | 3625 | 3620 | 3625 | 3620 | 810 |
| 448 | 20250108 | 111400 | 2534038260 | 3625 | 3625 | 3625 | 3620 | 75 |
| 449 | 20250108 | 111300 | 2533766465 | 3625 | 3625 | 3625 | 3620 | 3024 |
| 450 | 20250108 | 111200 | 2522806255 | 3625 | 3625 | 3625 | 3620 | 12 |
| 451 | 20250108 | 111100 | 2522762760 | 3620 | 3620 | 3625 | 3620 | 1126 |
| 452 | 20250108 | 111000 | 2518686530 | 3625 | 3625 | 3625 | 3620 | 501 |
| 453 | 20250108 | 110900 | 2516870720 | 3625 | 3620 | 3625 | 3620 | 173 |
| 454 | 20250108 | 110800 | 2516243900 | 3620 | 3625 | 3625 | 3620 | 24 |
| 455 | 20250108 | 110700 | 2516156910 | 3620 | 3620 | 3625 | 3620 | 809 |
| 456 | 20250108 | 110600 | 2513228300 | 3615 | 3620 | 3620 | 3615 | 1614 |
| 457 | 20250108 | 110500 | 2507386400 | 3620 | 3615 | 3620 | 3615 | 36 |
| 458 | 20250108 | 110400 | 2507256085 | 3620 | 3625 | 3625 | 3615 | 4327 |
| 459 | 20250108 | 110300 | 2491595790 | 3620 | 3620 | 3625 | 3620 | 153 |
| 460 | 20250108 | 110200 | 2491041780 | 3620 | 3625 | 3630 | 3620 | 2404 |
| 461 | 20250108 | 110100 | 2482338990 | 3620 | 3625 | 3630 | 3620 | 6204 |
| 462 | 20250108 | 110000 | 2459850465 | 3630 | 3630 | 3630 | 3625 | 91 |
| 463 | 20250108 | 105900 | 2459520450 | 3625 | 3625 | 3630 | 3625 | 26 |
| 464 | 20250108 | 105800 | 2459426170 | 3625 | 3625 | 3630 | 3625 | 321 |
| 465 | 20250108 | 105700 | 2458261350 | 3630 | 3630 | 3630 | 3625 | 34 |
| 466 | 20250108 | 105600 | 2458137940 | 3630 | 3625 | 3630 | 3625 | 33 |
| 467 | 20250108 | 105500 | 2458018205 | 3630 | 3625 | 3630 | 3625 | 144 |
| 468 | 20250108 | 105400 | 2457495645 | 3630 | 3625 | 3630 | 3625 | 356 |
| 469 | 20250108 | 105300 | 2456205035 | 3630 | 3630 | 3630 | 3625 | 43 |
| 470 | 20250108 | 105200 | 2456048965 | 3630 | 3630 | 3630 | 3625 | 14 |
| 471 | 20250108 | 105100 | 2455998150 | 3625 | 3625 | 3630 | 3625 | 26 |
| 472 | 20250108 | 105000 | 2455903785 | 3630 | 3630 | 3630 | 3625 | 55 |
| 473 | 20250108 | 104900 | 2455704355 | 3625 | 3630 | 3630 | 3625 | 600 |
| 474 | 20250108 | 104800 | 2453526730 | 3630 | 3630 | 3630 | 3625 | 68 |
| 475 | 20250108 | 104700 | 2453280170 | 3625 | 3630 | 3630 | 3625 | 414 |
| 476 | 20250108 | 104600 | 2451779170 | 3630 | 3625 | 3630 | 3620 | 401 |
| 477 | 20250108 | 104500 | 2450325775 | 3625 | 3620 | 3625 | 3620 | 457 |
| 478 | 20250108 | 104400 | 2448671140 | 3620 | 3620 | 3625 | 3620 | 535 |
| 479 | 20250108 | 104300 | 2446733310 | 3625 | 3615 | 3625 | 3615 | 360 |
| 480 | 20250108 | 104200 | 2445429000 | 3610 | 3620 | 3620 | 3610 | 52652 |
| 481 | 20250108 | 104100 | 2255289045 | 3625 | 3620 | 3625 | 3620 | 584 |
| 482 | 20250108 | 104000 | 2253174800 | 3625 | 3630 | 3630 | 3620 | 639 |
| 483 | 20250108 | 103900 | 2250858625 | 3630 | 3630 | 3630 | 3625 | 382 |
| 484 | 20250108 | 103800 | 2249472295 | 3630 | 3630 | 3630 | 3630 | 17 |
| 485 | 20250108 | 103700 | 2249410585 | 3630 | 3630 | 3630 | 3625 | 85 |
| 486 | 20250108 | 103600 | 2249102160 | 3630 | 3625 | 3630 | 3620 | 768 |
| 487 | 20250108 | 103500 | 2246318540 | 3625 | 3625 | 3625 | 3625 | 203 |
| 488 | 20250108 | 103400 | 2245582665 | 3625 | 3620 | 3625 | 3620 | 80 |
| 489 | 20250108 | 103300 | 2245292680 | 3625 | 3615 | 3625 | 3615 | 28 |
| 490 | 20250108 | 103200 | 2245191345 | 3620 | 3625 | 3625 | 3615 | 3866 |
| 491 | 20250108 | 103100 | 2231196675 | 3625 | 3625 | 3625 | 3620 | 96 |
| 492 | 20250108 | 103000 | 2230849065 | 3625 | 3625 | 3625 | 3625 | 30 |
| 493 | 20250108 | 102900 | 2230740315 | 3625 | 3625 | 3625 | 3625 | 6 |
| 494 | 20250108 | 102800 | 2230718565 | 3625 | 3625 | 3625 | 3615 | 6997 |
| 495 | 20250108 | 102700 | 2205408305 | 3625 | 3625 | 3630 | 3625 | 115 |
| 496 | 20250108 | 102600 | 2204991400 | 3630 | 3625 | 3630 | 3625 | 133 |
| 497 | 20250108 | 102500 | 2204509100 | 3630 | 3630 | 3630 | 3625 | 794 |
| 498 | 20250108 | 102400 | 2201630810 | 3630 | 3625 | 3630 | 3625 | 167 |
| 499 | 20250108 | 102300 | 2201025210 | 3625 | 3630 | 3630 | 3625 | 1075 |
| 500 | 20250108 | 102200 | 2197128280 | 3630 | 3625 | 3630 | 3625 | 430 |
| 501 | 20250108 | 102100 | 2195569415 | 3625 | 3630 | 3630 | 3625 | 145 |
| 502 | 20250108 | 102000 | 2195043540 | 3630 | 3630 | 3630 | 3625 | 437 |
| 503 | 20250108 | 101900 | 2193459290 | 3630 | 3625 | 3630 | 3625 | 35 |
| 504 | 20250108 | 101800 | 2193332260 | 3620 | 3630 | 3630 | 3620 | 1570 |
| 505 | 20250108 | 101700 | 2187640265 | 3630 | 3630 | 3630 | 3630 | 30 |
| 506 | 20250108 | 101600 | 2187531365 | 3630 | 3630 | 3630 | 3630 | 12 |
| 507 | 20250108 | 101500 | 2187487805 | 3630 | 3630 | 3630 | 3630 | 25 |
| 508 | 20250108 | 101400 | 2187397055 | 3630 | 3630 | 3630 | 3625 | 126 |
| 509 | 20250108 | 101300 | 2186940245 | 3630 | 3625 | 3630 | 3625 | 25 |
| 510 | 20250108 | 101200 | 2186849590 | 3630 | 3625 | 3630 | 3625 | 135 |
| 511 | 20250108 | 101100 | 2186360030 | 3630 | 3635 | 3635 | 3630 | 570 |
| 512 | 20250108 | 101000 | 2184289230 | 3635 | 3635 | 3635 | 3625 | 12 |
| 513 | 20250108 | 100900 | 2184245620 | 3635 | 3630 | 3635 | 3625 | 1735 |
| 514 | 20250108 | 100800 | 2177947550 | 3625 | 3625 | 3630 | 3620 | 705 |
| 515 | 20250108 | 100700 | 2175391790 | 3615 | 3620 | 3630 | 3615 | 3499 |
| 516 | 20250108 | 100600 | 2162715395 | 3625 | 3620 | 3625 | 3620 | 70 |
| 517 | 20250108 | 100500 | 2162461960 | 3615 | 3625 | 3625 | 3615 | 1178 |
| 518 | 20250108 | 100400 | 2158198070 | 3620 | 3625 | 3625 | 3620 | 64 |
| 519 | 20250108 | 100300 | 2157966210 | 3625 | 3620 | 3625 | 3620 | 10 |
| 520 | 20250108 | 100200 | 2157929970 | 3625 | 3625 | 3625 | 3615 | 1119 |
| 521 | 20250108 | 100100 | 2153883530 | 3615 | 3620 | 3620 | 3615 | 801 |
| 522 | 20250108 | 100000 | 2150984500 | 3620 | 3620 | 3620 | 3620 | 174 |
| 523 | 20250108 | 095900 | 2150354620 | 3615 | 3620 | 3620 | 3615 | 4582 |
| 524 | 20250108 | 095800 | 2133789905 | 3620 | 3620 | 3620 | 3615 | 117 |
| 525 | 20250108 | 095700 | 2133366415 | 3620 | 3620 | 3620 | 3615 | 2997 |
| 526 | 20250108 | 095600 | 2122531660 | 3620 | 3620 | 3620 | 3615 | 1148 |
| 527 | 20250108 | 095500 | 2118381285 | 3620 | 3620 | 3625 | 3615 | 18964 |
| 528 | 20250108 | 095400 | 2049824550 | 3625 | 3620 | 3625 | 3620 | 340 |
| 529 | 20250108 | 095300 | 2048592115 | 3615 | 3620 | 3620 | 3615 | 3604 |
| 530 | 20250108 | 095200 | 2035558910 | 3625 | 3625 | 3630 | 3620 | 519 |
| 531 | 20250108 | 095100 | 2033679465 | 3630 | 3630 | 3630 | 3625 | 815 |
| 532 | 20250108 | 095000 | 2030725030 | 3630 | 3625 | 3630 | 3625 | 406 |
| 533 | 20250108 | 094900 | 2029253190 | 3625 | 3630 | 3630 | 3615 | 2511 |
| 534 | 20250108 | 094800 | 2020174040 | 3620 | 3620 | 3630 | 3620 | 199 |
| 535 | 20250108 | 094700 | 2019453580 | 3620 | 3625 | 3630 | 3620 | 4312 |
| 536 | 20250108 | 094600 | 2003843745 | 3625 | 3625 | 3625 | 3620 | 790 |
| 537 | 20250108 | 094500 | 2000980070 | 3630 | 3630 | 3630 | 3625 | 33 |
| 538 | 20250108 | 094400 | 2000860295 | 3625 | 3630 | 3630 | 3625 | 144 |
| 539 | 20250108 | 094300 | 2000338190 | 3625 | 3630 | 3630 | 3625 | 5450 |
| 540 | 20250108 | 094200 | 1980581760 | 3630 | 3630 | 3630 | 3625 | 38 |
| 541 | 20250108 | 094100 | 1980443840 | 3625 | 3635 | 3640 | 3625 | 16649 |
| 542 | 20250108 | 094000 | 1920011870 | 3640 | 3640 | 3640 | 3635 | 920 |
| 543 | 20250108 | 093900 | 1916667500 | 3640 | 3640 | 3640 | 3630 | 277 |
| 544 | 20250108 | 093800 | 1915660280 | 3635 | 3630 | 3640 | 3630 | 242 |
| 545 | 20250108 | 093700 | 1914780595 | 3635 | 3640 | 3640 | 3630 | 86 |
| 546 | 20250108 | 093600 | 1914467890 | 3630 | 3640 | 3640 | 3630 | 3312 |
| 547 | 20250108 | 093500 | 1902429220 | 3640 | 3635 | 3640 | 3635 | 2528 |
| 548 | 20250108 | 093400 | 1893227950 | 3640 | 3640 | 3640 | 3635 | 1562 |
| 549 | 20250108 | 093300 | 1887542865 | 3645 | 3630 | 3645 | 3630 | 6120 |
| 550 | 20250108 | 093200 | 1865281975 | 3630 | 3625 | 3635 | 3625 | 3270 |
| 551 | 20250108 | 093100 | 1853413545 | 3625 | 3625 | 3625 | 3620 | 165 |
| 552 | 20250108 | 093000 | 1852815455 | 3630 | 3620 | 3630 | 3620 | 490 |
| 553 | 20250108 | 092900 | 1851040885 | 3630 | 3625 | 3630 | 3620 | 45920 |
| 554 | 20250108 | 092800 | 1684802905 | 3635 | 3625 | 3635 | 3620 | 1113 |
| 555 | 20250108 | 092700 | 1680769475 | 3620 | 3630 | 3635 | 3620 | 4021 |
| 556 | 20250108 | 092600 | 1666173965 | 3625 | 3625 | 3630 | 3620 | 627 |
| 557 | 20250108 | 092500 | 1663898915 | 3620 | 3635 | 3635 | 3620 | 2349 |
| 558 | 20250108 | 092400 | 1655385465 | 3625 | 3615 | 3635 | 3605 | 29562 |
| 559 | 20250108 | 092300 | 1548340975 | 3615 | 3610 | 3615 | 3605 | 51 |
| 560 | 20250108 | 092200 | 1548156780 | 3610 | 3610 | 3615 | 3600 | 4720 |
| 561 | 20250108 | 092100 | 1531130175 | 3615 | 3615 | 3620 | 3605 | 1924 |
| 562 | 20250108 | 092000 | 1524183620 | 3620 | 3615 | 3630 | 3615 | 2054 |
| 563 | 20250108 | 091900 | 1516758085 | 3620 | 3625 | 3625 | 3600 | 63236 |
| 564 | 20250108 | 091800 | 1287965390 | 3625 | 3630 | 3630 | 3620 | 5919 |
| 565 | 20250108 | 091700 | 1266510865 | 3630 | 3630 | 3635 | 3625 | 6135 |
| 566 | 20250108 | 091600 | 1244258195 | 3625 | 3635 | 3640 | 3625 | 2095 |
| 567 | 20250108 | 091500 | 1236648450 | 3635 | 3630 | 3645 | 3625 | 29101 |
| 568 | 20250108 | 091400 | 1130736620 | 3620 | 3610 | 3625 | 3600 | 19033 |
| 569 | 20250108 | 091300 | 1061995345 | 3610 | 3600 | 3615 | 3600 | 16356 |
| 570 | 20250108 | 091200 | 1002979700 | 3600 | 3570 | 3600 | 3570 | 24315 |
| 571 | 20250108 | 091100 | 915689680 | 3585 | 3565 | 3585 | 3565 | 5212 |
| 572 | 20250108 | 091000 | 897051675 | 3570 | 3585 | 3585 | 3565 | 15246 |
| 573 | 20250108 | 090900 | 842607650 | 3585 | 3580 | 3590 | 3570 | 9414 |
| 574 | 20250108 | 090800 | 808917650 | 3590 | 3585 | 3590 | 3565 | 11457 |
| 575 | 20250108 | 090700 | 767884350 | 3565 | 3580 | 3585 | 3565 | 12302 |
| 576 | 20250108 | 090600 | 723962945 | 3585 | 3585 | 3585 | 3570 | 10769 |
| 577 | 20250108 | 090500 | 685470460 | 3590 | 3590 | 3595 | 3565 | 28027 |
| 578 | 20250108 | 090400 | 585265120 | 3595 | 3590 | 3600 | 3580 | 28189 |
| 579 | 20250108 | 090300 | 484199065 | 3595 | 3605 | 3610 | 3580 | 17157 |
| 580 | 20250108 | 090200 | 422612305 | 3590 | 3590 | 3615 | 3575 | 16874 |
| 581 | 20250108 | 090100 | 362059860 | 3595 | 3585 | 3600 | 3580 | 16501 |
| 582 | 20250108 | 090000 | 302836485 | 3585 | 3580 | 3620 | 3580 | 84424 |