30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 3 | 20250103 | 190900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 4 | 20250103 | 190800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 5 | 20250103 | 190700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 6 | 20250103 | 190600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 7 | 20250103 | 190500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 8 | 20250103 | 190400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 9 | 20250103 | 190300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 10 | 20250103 | 190200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 11 | 20250103 | 190100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 12 | 20250103 | 190000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 13 | 20250103 | 185900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 14 | 20250103 | 185800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 15 | 20250103 | 185700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 16 | 20250103 | 185600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 17 | 20250103 | 185500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 18 | 20250103 | 185400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 19 | 20250103 | 185300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 20 | 20250103 | 185200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 21 | 20250103 | 185100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 22 | 20250103 | 185000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 23 | 20250103 | 184900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 24 | 20250103 | 184800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 25 | 20250103 | 184700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 26 | 20250103 | 184600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 27 | 20250103 | 184500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 28 | 20250103 | 184400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 29 | 20250103 | 184300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 30 | 20250103 | 184200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 31 | 20250103 | 184100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 32 | 20250103 | 184000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 33 | 20250103 | 183900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 34 | 20250103 | 183800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 35 | 20250103 | 183700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 36 | 20250103 | 183600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 37 | 20250103 | 183500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 38 | 20250103 | 183400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 39 | 20250103 | 183300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 40 | 20250103 | 183200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 41 | 20250103 | 183100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 42 | 20250103 | 183000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 43 | 20250103 | 182900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 44 | 20250103 | 182800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 45 | 20250103 | 182700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 46 | 20250103 | 182600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 47 | 20250103 | 182500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 48 | 20250103 | 182400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 49 | 20250103 | 182300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 50 | 20250103 | 182200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 51 | 20250103 | 182100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 52 | 20250103 | 182000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 53 | 20250103 | 181900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 54 | 20250103 | 181800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 55 | 20250103 | 181700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 56 | 20250103 | 181600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 57 | 20250103 | 181500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 58 | 20250103 | 181400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 59 | 20250103 | 181300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 60 | 20250103 | 181200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 61 | 20250103 | 181100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 62 | 20250103 | 181000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 63 | 20250103 | 180900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 64 | 20250103 | 180800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 65 | 20250103 | 180700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 66 | 20250103 | 180600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 67 | 20250103 | 180500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 68 | 20250103 | 180400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 69 | 20250103 | 180300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 70 | 20250103 | 180200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 71 | 20250103 | 180100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 72 | 20250103 | 180000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 73 | 20250103 | 175900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 74 | 20250103 | 175800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 75 | 20250103 | 175700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 76 | 20250103 | 175600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 77 | 20250103 | 175500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 78 | 20250103 | 175400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 79 | 20250103 | 175300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 80 | 20250103 | 175200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 81 | 20250103 | 175100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 82 | 20250103 | 175000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 83 | 20250103 | 174900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 84 | 20250103 | 174800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 85 | 20250103 | 174700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 86 | 20250103 | 174600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 87 | 20250103 | 174500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 88 | 20250103 | 174400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 89 | 20250103 | 174300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 90 | 20250103 | 174200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 91 | 20250103 | 174100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 92 | 20250103 | 174000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 93 | 20250103 | 173900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 94 | 20250103 | 173800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 95 | 20250103 | 173700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 96 | 20250103 | 173600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 97 | 20250103 | 173500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 98 | 20250103 | 173400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 99 | 20250103 | 173300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 100 | 20250103 | 173200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 101 | 20250103 | 173100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 102 | 20250103 | 173000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 103 | 20250103 | 172900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 104 | 20250103 | 172800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 105 | 20250103 | 172700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 106 | 20250103 | 172600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 107 | 20250103 | 172500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 108 | 20250103 | 172400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 109 | 20250103 | 172300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 110 | 20250103 | 172200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 111 | 20250103 | 172100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 112 | 20250103 | 172000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 113 | 20250103 | 171900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 114 | 20250103 | 171800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 115 | 20250103 | 171700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 116 | 20250103 | 171600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 117 | 20250103 | 171500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 118 | 20250103 | 171400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 119 | 20250103 | 171300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 120 | 20250103 | 171200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 121 | 20250103 | 171100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 122 | 20250103 | 171000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 123 | 20250103 | 170900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 124 | 20250103 | 170800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 125 | 20250103 | 170700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 126 | 20250103 | 170600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 127 | 20250103 | 170500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 128 | 20250103 | 170400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 129 | 20250103 | 170300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 130 | 20250103 | 170200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 131 | 20250103 | 170100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 132 | 20250103 | 170000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 133 | 20250103 | 165900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 134 | 20250103 | 165800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 135 | 20250103 | 165700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 136 | 20250103 | 165600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 137 | 20250103 | 165500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 138 | 20250103 | 165400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 139 | 20250103 | 165300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 140 | 20250103 | 165200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 141 | 20250103 | 165100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 142 | 20250103 | 165000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 143 | 20250103 | 164900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 144 | 20250103 | 164800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 145 | 20250103 | 164700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 146 | 20250103 | 164600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 147 | 20250103 | 164500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 148 | 20250103 | 164400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 149 | 20250103 | 164300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 150 | 20250103 | 164200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 151 | 20250103 | 164100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 152 | 20250103 | 164000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 153 | 20250103 | 163900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 154 | 20250103 | 163800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 155 | 20250103 | 163700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 156 | 20250103 | 163600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 157 | 20250103 | 163500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 158 | 20250103 | 163400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 159 | 20250103 | 163300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 160 | 20250103 | 163200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 161 | 20250103 | 163100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 162 | 20250103 | 163000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 163 | 20250103 | 162900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 164 | 20250103 | 162800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 165 | 20250103 | 162700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 166 | 20250103 | 162600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 167 | 20250103 | 162500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 168 | 20250103 | 162400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 169 | 20250103 | 162300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 170 | 20250103 | 162200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 171 | 20250103 | 162100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 172 | 20250103 | 162000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 173 | 20250103 | 161900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 174 | 20250103 | 161800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 175 | 20250103 | 161700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 176 | 20250103 | 161600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 177 | 20250103 | 161500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 178 | 20250103 | 161400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 179 | 20250103 | 161300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 180 | 20250103 | 161200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 181 | 20250103 | 161100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 182 | 20250103 | 161000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 183 | 20250103 | 160900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 184 | 20250103 | 160800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 185 | 20250103 | 160700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 186 | 20250103 | 160600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 187 | 20250103 | 160500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 188 | 20250103 | 160400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 189 | 20250103 | 160300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 190 | 20250103 | 160200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 191 | 20250103 | 160100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 192 | 20250103 | 160000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 193 | 20250103 | 155900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 194 | 20250103 | 155800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20250103 | 155700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20250103 | 155600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 197 | 20250103 | 155500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 198 | 20250103 | 155400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 199 | 20250103 | 155300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 200 | 20250103 | 155200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 201 | 20250103 | 155100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 202 | 20250103 | 155000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 203 | 20250103 | 154900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 204 | 20250103 | 154800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 205 | 20250103 | 154700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 206 | 20250103 | 154600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 207 | 20250103 | 154500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 208 | 20250103 | 154400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 209 | 20250103 | 154300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 210 | 20250103 | 154200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 211 | 20250103 | 154100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 212 | 20250103 | 154000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 213 | 20250103 | 153900 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 214 | 20250103 | 153800 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 215 | 20250103 | 153700 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 216 | 20250103 | 153600 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 217 | 20250103 | 153500 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 218 | 20250103 | 153400 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 219 | 20250103 | 153300 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 220 | 20250103 | 153200 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 221 | 20250103 | 153100 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 222 | 20250103 | 153000 | 2252403170 | 2650 | 2650 | 2650 | 2650 | 4099 |
| 223 | 20250103 | 152900 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 224 | 20250103 | 152800 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 225 | 20250103 | 152700 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 226 | 20250103 | 152600 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 227 | 20250103 | 152500 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 228 | 20250103 | 152400 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 229 | 20250103 | 152300 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 230 | 20250103 | 152200 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 231 | 20250103 | 152100 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 232 | 20250103 | 152000 | 2241540820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 233 | 20250103 | 151900 | 2241540820 | 2650 | 2645 | 2650 | 2640 | 1226 |
| 234 | 20250103 | 151800 | 2238298445 | 2640 | 2645 | 2645 | 2635 | 1514 |
| 235 | 20250103 | 151700 | 2234297935 | 2640 | 2640 | 2645 | 2635 | 1286 |
| 236 | 20250103 | 151600 | 2230902525 | 2645 | 2640 | 2645 | 2635 | 10655 |
| 237 | 20250103 | 151500 | 2202777640 | 2640 | 2635 | 2640 | 2635 | 427 |
| 238 | 20250103 | 151400 | 2201650775 | 2635 | 2640 | 2645 | 2635 | 9456 |
| 239 | 20250103 | 151300 | 2176690190 | 2640 | 2640 | 2645 | 2635 | 7218 |
| 240 | 20250103 | 151200 | 2157638000 | 2635 | 2640 | 2640 | 2630 | 2172 |
| 241 | 20250103 | 151100 | 2151910415 | 2640 | 2640 | 2645 | 2630 | 1571 |
| 242 | 20250103 | 151000 | 2147762410 | 2640 | 2640 | 2645 | 2630 | 24138 |
| 243 | 20250103 | 150900 | 2084061790 | 2635 | 2640 | 2645 | 2635 | 3175 |
| 244 | 20250103 | 150800 | 2075674400 | 2640 | 2645 | 2650 | 2640 | 11396 |
| 245 | 20250103 | 150700 | 2045507565 | 2645 | 2655 | 2655 | 2645 | 9379 |
| 246 | 20250103 | 150600 | 2020657685 | 2655 | 2655 | 2655 | 2650 | 7534 |
| 247 | 20250103 | 150500 | 2000661310 | 2655 | 2655 | 2655 | 2655 | 2 |
| 248 | 20250103 | 150400 | 2000656000 | 2655 | 2660 | 2660 | 2655 | 4978 |
| 249 | 20250103 | 150300 | 1987421470 | 2660 | 2665 | 2665 | 2660 | 760 |
| 250 | 20250103 | 150200 | 1985396490 | 2665 | 2665 | 2665 | 2665 | 1 |
| 251 | 20250103 | 150100 | 1985393825 | 2655 | 2660 | 2660 | 2655 | 12510 |
| 252 | 20250103 | 150000 | 1952127225 | 2660 | 2655 | 2665 | 2655 | 1217 |
| 253 | 20250103 | 145900 | 1948884995 | 2655 | 2655 | 2655 | 2655 | 6 |
| 254 | 20250103 | 145800 | 1948869065 | 2655 | 2660 | 2665 | 2655 | 1326 |
| 255 | 20250103 | 145700 | 1945342025 | 2660 | 2660 | 2665 | 2660 | 262 |
| 256 | 20250103 | 145600 | 1944644760 | 2660 | 2660 | 2665 | 2660 | 8006 |
| 257 | 20250103 | 145500 | 1923319250 | 2660 | 2670 | 2670 | 2660 | 1134 |
| 258 | 20250103 | 145400 | 1920297425 | 2670 | 2670 | 2670 | 2670 | 0 |
| 259 | 20250103 | 145300 | 1920297425 | 2670 | 2670 | 2670 | 2670 | 0 |
| 260 | 20250103 | 145200 | 1920297425 | 2670 | 2665 | 2670 | 2660 | 4490 |
| 261 | 20250103 | 145100 | 1908334525 | 2665 | 2665 | 2665 | 2665 | 0 |
| 262 | 20250103 | 145000 | 1908334525 | 2665 | 2665 | 2670 | 2665 | 505 |
| 263 | 20250103 | 144900 | 1906987085 | 2665 | 2670 | 2670 | 2665 | 244 |
| 264 | 20250103 | 144800 | 1906335750 | 2670 | 2670 | 2670 | 2670 | 2 |
| 265 | 20250103 | 144700 | 1906330410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 266 | 20250103 | 144600 | 1906330410 | 2665 | 2665 | 2670 | 2665 | 2370 |
| 267 | 20250103 | 144500 | 1900003960 | 2665 | 2665 | 2675 | 2665 | 244 |
| 268 | 20250103 | 144400 | 1899352570 | 2665 | 2675 | 2675 | 2665 | 225 |
| 269 | 20250103 | 144300 | 1898750875 | 2665 | 2665 | 2665 | 2665 | 8 |
| 270 | 20250103 | 144200 | 1898729555 | 2665 | 2670 | 2670 | 2665 | 2525 |
| 271 | 20250103 | 144100 | 1891988825 | 2665 | 2665 | 2665 | 2665 | 0 |
| 272 | 20250103 | 144000 | 1891988825 | 2665 | 2670 | 2670 | 2665 | 31 |
| 273 | 20250103 | 143900 | 1891906070 | 2665 | 2670 | 2670 | 2665 | 3369 |
| 274 | 20250103 | 143800 | 1882913615 | 2670 | 2675 | 2675 | 2670 | 123 |
| 275 | 20250103 | 143700 | 1882584780 | 2670 | 2670 | 2675 | 2670 | 433 |
| 276 | 20250103 | 143600 | 1881426955 | 2675 | 2675 | 2675 | 2670 | 625 |
| 277 | 20250103 | 143500 | 1879755205 | 2670 | 2670 | 2670 | 2670 | 228 |
| 278 | 20250103 | 143400 | 1879146445 | 2670 | 2670 | 2675 | 2665 | 1014 |
| 279 | 20250103 | 143300 | 1876439115 | 2670 | 2670 | 2670 | 2670 | 149 |
| 280 | 20250103 | 143200 | 1876041285 | 2675 | 2675 | 2675 | 2665 | 1352 |
| 281 | 20250103 | 143100 | 1872428735 | 2670 | 2670 | 2675 | 2670 | 8597 |
| 282 | 20250103 | 143000 | 1849452175 | 2665 | 2670 | 2670 | 2665 | 1780 |
| 283 | 20250103 | 142900 | 1844700275 | 2665 | 2670 | 2670 | 2665 | 1006 |
| 284 | 20250103 | 142800 | 1842015155 | 2665 | 2665 | 2665 | 2665 | 19 |
| 285 | 20250103 | 142700 | 1841964520 | 2665 | 2670 | 2670 | 2665 | 3441 |
| 286 | 20250103 | 142600 | 1832779255 | 2665 | 2670 | 2670 | 2665 | 353 |
| 287 | 20250103 | 142500 | 1831837190 | 2670 | 2670 | 2670 | 2660 | 2530 |
| 288 | 20250103 | 142400 | 1825085235 | 2665 | 2665 | 2670 | 2665 | 883 |
| 289 | 20250103 | 142300 | 1822732025 | 2670 | 2670 | 2670 | 2665 | 2771 |
| 290 | 20250103 | 142200 | 1815334450 | 2665 | 2665 | 2665 | 2665 | 336 |
| 291 | 20250103 | 142100 | 1814439010 | 2660 | 2665 | 2665 | 2660 | 6264 |
| 292 | 20250103 | 142000 | 1797751665 | 2660 | 2660 | 2660 | 2660 | 11 |
| 293 | 20250103 | 141900 | 1797722405 | 2660 | 2665 | 2665 | 2660 | 657 |
| 294 | 20250103 | 141800 | 1795971865 | 2655 | 2655 | 2655 | 2655 | 0 |
| 295 | 20250103 | 141700 | 1795971865 | 2655 | 2660 | 2660 | 2655 | 254 |
| 296 | 20250103 | 141600 | 1795296515 | 2660 | 2665 | 2665 | 2655 | 3293 |
| 297 | 20250103 | 141500 | 1786523775 | 2665 | 2665 | 2665 | 2665 | 5 |
| 298 | 20250103 | 141400 | 1786510450 | 2665 | 2665 | 2665 | 2665 | 1 |
| 299 | 20250103 | 141300 | 1786507785 | 2660 | 2660 | 2660 | 2660 | 4 |
| 300 | 20250103 | 141200 | 1786497145 | 2660 | 2655 | 2660 | 2655 | 46 |
| 301 | 20250103 | 141100 | 1786375010 | 2655 | 2655 | 2655 | 2655 | 0 |
| 302 | 20250103 | 141000 | 1786375010 | 2655 | 2655 | 2655 | 2650 | 2167 |
| 303 | 20250103 | 140900 | 1780629755 | 2655 | 2655 | 2655 | 2655 | 754 |
| 304 | 20250103 | 140800 | 1778627885 | 2655 | 2655 | 2655 | 2655 | 0 |
| 305 | 20250103 | 140700 | 1778627885 | 2655 | 2660 | 2660 | 2655 | 430 |
| 306 | 20250103 | 140600 | 1777486225 | 2655 | 2660 | 2660 | 2655 | 346 |
| 307 | 20250103 | 140500 | 1776566045 | 2655 | 2655 | 2660 | 2655 | 168 |
| 308 | 20250103 | 140400 | 1776119910 | 2655 | 2660 | 2665 | 2655 | 3833 |
| 309 | 20250103 | 140300 | 1765914950 | 2660 | 2665 | 2665 | 2660 | 134 |
| 310 | 20250103 | 140200 | 1765557920 | 2670 | 2670 | 2670 | 2670 | 0 |
| 311 | 20250103 | 140100 | 1765557920 | 2670 | 2660 | 2670 | 2650 | 954 |
| 312 | 20250103 | 140000 | 1763016955 | 2650 | 2645 | 2660 | 2645 | 274 |
| 313 | 20250103 | 135900 | 1762289030 | 2645 | 2655 | 2665 | 2645 | 8906 |
| 314 | 20250103 | 135800 | 1738593625 | 2655 | 2660 | 2660 | 2655 | 655 |
| 315 | 20250103 | 135700 | 1736852085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 316 | 20250103 | 135600 | 1736852085 | 2655 | 2660 | 2660 | 2655 | 632 |
| 317 | 20250103 | 135500 | 1735171425 | 2655 | 2655 | 2655 | 2655 | 67 |
| 318 | 20250103 | 135400 | 1734993540 | 2655 | 2655 | 2655 | 2655 | 28 |
| 319 | 20250103 | 135300 | 1734919200 | 2655 | 2650 | 2660 | 2650 | 76 |
| 320 | 20250103 | 135200 | 1734717150 | 2655 | 2660 | 2660 | 2655 | 232 |
| 321 | 20250103 | 135100 | 1734100280 | 2650 | 2650 | 2650 | 2650 | 155 |
| 322 | 20250103 | 135000 | 1733689530 | 2650 | 2655 | 2655 | 2650 | 3436 |
| 323 | 20250103 | 134900 | 1724571205 | 2650 | 2655 | 2655 | 2650 | 166 |
| 324 | 20250103 | 134800 | 1724130555 | 2650 | 2650 | 2650 | 2645 | 1191 |
| 325 | 20250103 | 134700 | 1720975020 | 2640 | 2640 | 2650 | 2640 | 805 |
| 326 | 20250103 | 134600 | 1718845135 | 2640 | 2635 | 2640 | 2635 | 417 |
| 327 | 20250103 | 134500 | 1717746330 | 2635 | 2635 | 2635 | 2635 | 27 |
| 328 | 20250103 | 134400 | 1717675185 | 2635 | 2635 | 2635 | 2635 | 344 |
| 329 | 20250103 | 134300 | 1716768745 | 2630 | 2630 | 2630 | 2630 | 12 |
| 330 | 20250103 | 134200 | 1716737185 | 2630 | 2635 | 2635 | 2630 | 677 |
| 331 | 20250103 | 134100 | 1714953350 | 2645 | 2635 | 2645 | 2630 | 609 |
| 332 | 20250103 | 134000 | 1713350610 | 2630 | 2640 | 2640 | 2625 | 4755 |
| 333 | 20250103 | 133900 | 1700840135 | 2635 | 2635 | 2635 | 2635 | 1933 |
| 334 | 20250103 | 133800 | 1695746680 | 2635 | 2635 | 2640 | 2630 | 4107 |
| 335 | 20250103 | 133700 | 1684924800 | 2635 | 2645 | 2650 | 2635 | 1756 |
| 336 | 20250103 | 133600 | 1680284905 | 2645 | 2660 | 2660 | 2645 | 5703 |
| 337 | 20250103 | 133500 | 1665139230 | 2660 | 2665 | 2665 | 2660 | 1605 |
| 338 | 20250103 | 133400 | 1660868025 | 2660 | 2665 | 2665 | 2660 | 1032 |
| 339 | 20250103 | 133300 | 1658118310 | 2660 | 2660 | 2665 | 2660 | 15 |
| 340 | 20250103 | 133200 | 1658078360 | 2660 | 2660 | 2665 | 2660 | 248 |
| 341 | 20250103 | 133100 | 1657418180 | 2655 | 2655 | 2660 | 2655 | 71 |
| 342 | 20250103 | 133000 | 1657229375 | 2655 | 2665 | 2665 | 2650 | 7111 |
| 343 | 20250103 | 132900 | 1638300980 | 2665 | 2670 | 2670 | 2665 | 373 |
| 344 | 20250103 | 132800 | 1637305215 | 2665 | 2665 | 2670 | 2665 | 232 |
| 345 | 20250103 | 132700 | 1636685935 | 2665 | 2665 | 2665 | 2665 | 644 |
| 346 | 20250103 | 132600 | 1634969675 | 2665 | 2665 | 2665 | 2665 | 337 |
| 347 | 20250103 | 132500 | 1634071570 | 2665 | 2660 | 2670 | 2660 | 1382 |
| 348 | 20250103 | 132400 | 1630383410 | 2660 | 2665 | 2665 | 2660 | 585 |
| 349 | 20250103 | 132300 | 1628824830 | 2665 | 2665 | 2670 | 2660 | 12622 |
| 350 | 20250103 | 132200 | 1595135460 | 2665 | 2665 | 2670 | 2665 | 1996 |
| 351 | 20250103 | 132100 | 1589815920 | 2665 | 2665 | 2670 | 2660 | 147 |
| 352 | 20250103 | 132000 | 1589424125 | 2665 | 2660 | 2665 | 2660 | 255 |
| 353 | 20250103 | 131900 | 1588744760 | 2660 | 2665 | 2665 | 2660 | 648 |
| 354 | 20250103 | 131800 | 1587021010 | 2665 | 2655 | 2665 | 2655 | 64 |
| 355 | 20250103 | 131700 | 1586850960 | 2660 | 2660 | 2665 | 2655 | 1038 |
| 356 | 20250103 | 131600 | 1584085425 | 2665 | 2655 | 2665 | 2650 | 3112 |
| 357 | 20250103 | 131500 | 1575815485 | 2650 | 2665 | 2665 | 2650 | 3083 |
| 358 | 20250103 | 131400 | 1567621280 | 2665 | 2665 | 2665 | 2665 | 380 |
| 359 | 20250103 | 131300 | 1566608580 | 2665 | 2665 | 2665 | 2665 | 598 |
| 360 | 20250103 | 131200 | 1565014910 | 2665 | 2665 | 2665 | 2660 | 1234 |
| 361 | 20250103 | 131100 | 1561726930 | 2670 | 2660 | 2670 | 2660 | 353 |
| 362 | 20250103 | 131000 | 1560787940 | 2660 | 2670 | 2670 | 2660 | 4450 |
| 363 | 20250103 | 130900 | 1548929355 | 2670 | 2665 | 2670 | 2665 | 4617 |
| 364 | 20250103 | 130800 | 1536604600 | 2665 | 2665 | 2670 | 2665 | 1668 |
| 365 | 20250103 | 130700 | 1532157325 | 2665 | 2665 | 2670 | 2655 | 6602 |
| 366 | 20250103 | 130600 | 1514561835 | 2665 | 2650 | 2665 | 2645 | 48990 |
| 367 | 20250103 | 130500 | 1384707815 | 2645 | 2650 | 2650 | 2645 | 706 |
| 368 | 20250103 | 130400 | 1382837600 | 2645 | 2645 | 2645 | 2645 | 0 |
| 369 | 20250103 | 130300 | 1382837600 | 2645 | 2645 | 2645 | 2645 | 0 |
| 370 | 20250103 | 130200 | 1382837600 | 2645 | 2645 | 2645 | 2645 | 5 |
| 371 | 20250103 | 130100 | 1382824375 | 2645 | 2645 | 2645 | 2645 | 105 |
| 372 | 20250103 | 130000 | 1382546650 | 2645 | 2645 | 2650 | 2645 | 80 |
| 373 | 20250103 | 125900 | 1382334770 | 2645 | 2650 | 2650 | 2645 | 1240 |
| 374 | 20250103 | 125800 | 1379052335 | 2645 | 2650 | 2650 | 2645 | 64 |
| 375 | 20250103 | 125700 | 1378882905 | 2650 | 2650 | 2650 | 2645 | 5176 |
| 376 | 20250103 | 125600 | 1365170230 | 2650 | 2650 | 2650 | 2645 | 1001 |
| 377 | 20250103 | 125500 | 1362517945 | 2650 | 2645 | 2650 | 2640 | 192 |
| 378 | 20250103 | 125400 | 1362009990 | 2645 | 2645 | 2650 | 2645 | 526 |
| 379 | 20250103 | 125300 | 1360616160 | 2650 | 2650 | 2650 | 2650 | 50 |
| 380 | 20250103 | 125200 | 1360483660 | 2650 | 2645 | 2650 | 2635 | 620 |
| 381 | 20250103 | 125100 | 1358845530 | 2630 | 2630 | 2630 | 2630 | 0 |
| 382 | 20250103 | 125000 | 1358845530 | 2630 | 2635 | 2635 | 2630 | 4284 |
| 383 | 20250103 | 124900 | 1347559200 | 2635 | 2635 | 2635 | 2635 | 0 |
| 384 | 20250103 | 124800 | 1347559200 | 2635 | 2635 | 2640 | 2625 | 1846 |
| 385 | 20250103 | 124700 | 1342695240 | 2630 | 2645 | 2645 | 2630 | 828 |
| 386 | 20250103 | 124600 | 1340507380 | 2645 | 2645 | 2645 | 2645 | 2 |
| 387 | 20250103 | 124500 | 1340502090 | 2640 | 2645 | 2645 | 2640 | 1276 |
| 388 | 20250103 | 124400 | 1337131015 | 2625 | 2645 | 2645 | 2625 | 1434 |
| 389 | 20250103 | 124300 | 1333360435 | 2625 | 2640 | 2640 | 2625 | 3769 |
| 390 | 20250103 | 124200 | 1323445640 | 2635 | 2635 | 2635 | 2635 | 0 |
| 391 | 20250103 | 124100 | 1323445640 | 2635 | 2635 | 2635 | 2635 | 55 |
| 392 | 20250103 | 124000 | 1323300715 | 2635 | 2640 | 2640 | 2635 | 1855 |
| 393 | 20250103 | 123900 | 1318407110 | 2640 | 2640 | 2640 | 2640 | 35 |
| 394 | 20250103 | 123800 | 1318314710 | 2640 | 2640 | 2640 | 2640 | 452 |
| 395 | 20250103 | 123700 | 1317121430 | 2640 | 2645 | 2650 | 2640 | 2176 |
| 396 | 20250103 | 123600 | 1311359650 | 2645 | 2650 | 2650 | 2645 | 64 |
| 397 | 20250103 | 123500 | 1311190075 | 2645 | 2645 | 2645 | 2645 | 0 |
| 398 | 20250103 | 123400 | 1311190075 | 2645 | 2640 | 2645 | 2640 | 1631 |
| 399 | 20250103 | 123300 | 1306878400 | 2640 | 2640 | 2640 | 2640 | 5 |
| 400 | 20250103 | 123200 | 1306865200 | 2640 | 2640 | 2640 | 2640 | 1512 |
| 401 | 20250103 | 123100 | 1302873520 | 2640 | 2645 | 2650 | 2640 | 4244 |
| 402 | 20250103 | 123000 | 1291649735 | 2645 | 2650 | 2650 | 2645 | 740 |
| 403 | 20250103 | 122900 | 1289689180 | 2645 | 2650 | 2650 | 2645 | 612 |
| 404 | 20250103 | 122800 | 1288067725 | 2650 | 2650 | 2650 | 2650 | 16 |
| 405 | 20250103 | 122700 | 1288025325 | 2650 | 2650 | 2650 | 2650 | 27 |
| 406 | 20250103 | 122600 | 1287953775 | 2660 | 2660 | 2660 | 2650 | 1116 |
| 407 | 20250103 | 122500 | 1284988045 | 2645 | 2650 | 2655 | 2645 | 12087 |
| 408 | 20250103 | 122400 | 1252950290 | 2645 | 2640 | 2645 | 2640 | 134 |
| 409 | 20250103 | 122300 | 1252596060 | 2645 | 2650 | 2650 | 2640 | 529 |
| 410 | 20250103 | 122200 | 1251196830 | 2640 | 2640 | 2645 | 2640 | 845 |
| 411 | 20250103 | 122100 | 1248962640 | 2640 | 2640 | 2640 | 2640 | 0 |
| 412 | 20250103 | 122000 | 1248962640 | 2640 | 2645 | 2645 | 2640 | 199 |
| 413 | 20250103 | 121900 | 1248436390 | 2640 | 2640 | 2640 | 2640 | 1 |
| 414 | 20250103 | 121800 | 1248433750 | 2640 | 2640 | 2640 | 2640 | 56 |
| 415 | 20250103 | 121700 | 1248285910 | 2640 | 2645 | 2645 | 2640 | 981 |
| 416 | 20250103 | 121600 | 1245691685 | 2640 | 2645 | 2645 | 2640 | 184 |
| 417 | 20250103 | 121500 | 1245205105 | 2635 | 2635 | 2635 | 2635 | 19 |
| 418 | 20250103 | 121400 | 1245155040 | 2635 | 2640 | 2640 | 2635 | 3958 |
| 419 | 20250103 | 121300 | 1234707400 | 2635 | 2635 | 2635 | 2635 | 0 |
| 420 | 20250103 | 121200 | 1234707400 | 2635 | 2635 | 2635 | 2635 | 472 |
| 421 | 20250103 | 121100 | 1233463680 | 2635 | 2640 | 2640 | 2635 | 1278 |
| 422 | 20250103 | 121000 | 1230090460 | 2640 | 2640 | 2640 | 2640 | 57 |
| 423 | 20250103 | 120900 | 1229939980 | 2640 | 2645 | 2645 | 2640 | 45 |
| 424 | 20250103 | 120800 | 1229821080 | 2650 | 2650 | 2650 | 2650 | 524 |
| 425 | 20250103 | 120700 | 1228432480 | 2650 | 2650 | 2650 | 2650 | 2 |
| 426 | 20250103 | 120600 | 1228427180 | 2640 | 2640 | 2640 | 2640 | 20 |
| 427 | 20250103 | 120500 | 1228374380 | 2640 | 2645 | 2645 | 2640 | 195 |
| 428 | 20250103 | 120400 | 1227858625 | 2645 | 2635 | 2645 | 2635 | 34 |
| 429 | 20250103 | 120300 | 1227769025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 430 | 20250103 | 120200 | 1227769025 | 2635 | 2635 | 2635 | 2635 | 953 |
| 431 | 20250103 | 120100 | 1225257870 | 2650 | 2635 | 2650 | 2635 | 1441 |
| 432 | 20250103 | 120000 | 1221458305 | 2635 | 2640 | 2645 | 2635 | 5021 |
| 433 | 20250103 | 115900 | 1208201685 | 2640 | 2645 | 2645 | 2640 | 620 |
| 434 | 20250103 | 115800 | 1206562080 | 2645 | 2645 | 2645 | 2645 | 131 |
| 435 | 20250103 | 115700 | 1206215585 | 2645 | 2645 | 2645 | 2640 | 569 |
| 436 | 20250103 | 115600 | 1204710890 | 2650 | 2650 | 2650 | 2650 | 4 |
| 437 | 20250103 | 115500 | 1204700290 | 2650 | 2650 | 2650 | 2650 | 2 |
| 438 | 20250103 | 115400 | 1204694990 | 2640 | 2640 | 2640 | 2640 | 4 |
| 439 | 20250103 | 115300 | 1204684430 | 2640 | 2645 | 2650 | 2640 | 953 |
| 440 | 20250103 | 115200 | 1202160825 | 2650 | 2645 | 2650 | 2645 | 162 |
| 441 | 20250103 | 115100 | 1201731535 | 2640 | 2640 | 2640 | 2640 | 0 |
| 442 | 20250103 | 115000 | 1201731535 | 2640 | 2640 | 2640 | 2640 | 0 |
| 443 | 20250103 | 114900 | 1201731535 | 2640 | 2645 | 2645 | 2640 | 13 |
| 444 | 20250103 | 114800 | 1201697160 | 2640 | 2645 | 2645 | 2640 | 16 |
| 445 | 20250103 | 114700 | 1201654850 | 2645 | 2640 | 2645 | 2640 | 21 |
| 446 | 20250103 | 114600 | 1201599390 | 2640 | 2645 | 2645 | 2640 | 438 |
| 447 | 20250103 | 114500 | 1200441065 | 2645 | 2645 | 2645 | 2645 | 2 |
| 448 | 20250103 | 114400 | 1200435775 | 2640 | 2640 | 2640 | 2640 | 9 |
| 449 | 20250103 | 114300 | 1200412015 | 2640 | 2640 | 2640 | 2640 | 0 |
| 450 | 20250103 | 114200 | 1200412015 | 2640 | 2640 | 2640 | 2635 | 54 |
| 451 | 20250103 | 114100 | 1200269470 | 2635 | 2635 | 2635 | 2635 | 0 |
| 452 | 20250103 | 114000 | 1200269470 | 2635 | 2635 | 2635 | 2635 | 4 |
| 453 | 20250103 | 113900 | 1200258930 | 2640 | 2640 | 2640 | 2640 | 2 |
| 454 | 20250103 | 113800 | 1200253650 | 2635 | 2635 | 2640 | 2635 | 13 |
| 455 | 20250103 | 113700 | 1200219345 | 2640 | 2640 | 2640 | 2630 | 21 |
| 456 | 20250103 | 113600 | 1200164005 | 2640 | 2640 | 2640 | 2640 | 1 |
| 457 | 20250103 | 113500 | 1200161365 | 2625 | 2635 | 2635 | 2625 | 288 |
| 458 | 20250103 | 113400 | 1199403340 | 2630 | 2630 | 2630 | 2630 | 2 |
| 459 | 20250103 | 113300 | 1199398080 | 2630 | 2640 | 2640 | 2630 | 588 |
| 460 | 20250103 | 113200 | 1197846470 | 2630 | 2635 | 2635 | 2630 | 423 |
| 461 | 20250103 | 113100 | 1196732085 | 2635 | 2635 | 2635 | 2625 | 222 |
| 462 | 20250103 | 113000 | 1196147295 | 2635 | 2635 | 2635 | 2635 | 5 |
| 463 | 20250103 | 112900 | 1196134120 | 2620 | 2615 | 2620 | 2615 | 2589 |
| 464 | 20250103 | 112800 | 1189363475 | 2615 | 2645 | 2645 | 2615 | 4811 |
| 465 | 20250103 | 112700 | 1176739630 | 2650 | 2650 | 2655 | 2650 | 7247 |
| 466 | 20250103 | 112600 | 1157530000 | 2650 | 2650 | 2650 | 2620 | 25704 |
| 467 | 20250103 | 112500 | 1089502010 | 2655 | 2650 | 2655 | 2650 | 6394 |
| 468 | 20250103 | 112400 | 1072557805 | 2650 | 2650 | 2650 | 2645 | 1808 |
| 469 | 20250103 | 112300 | 1067767265 | 2645 | 2645 | 2645 | 2645 | 1 |
| 470 | 20250103 | 112200 | 1067764620 | 2645 | 2650 | 2650 | 2640 | 4904 |
| 471 | 20250103 | 112100 | 1054816555 | 2640 | 2640 | 2645 | 2640 | 2221 |
| 472 | 20250103 | 112000 | 1048950220 | 2630 | 2640 | 2640 | 2630 | 173 |
| 473 | 20250103 | 111900 | 1048493635 | 2640 | 2640 | 2640 | 2640 | 2 |
| 474 | 20250103 | 111800 | 1048488355 | 2630 | 2630 | 2630 | 2630 | 336 |
| 475 | 20250103 | 111700 | 1047604675 | 2630 | 2630 | 2630 | 2625 | 4612 |
| 476 | 20250103 | 111600 | 1035478955 | 2630 | 2630 | 2630 | 2630 | 0 |
| 477 | 20250103 | 111500 | 1035478955 | 2630 | 2630 | 2630 | 2630 | 236 |
| 478 | 20250103 | 111400 | 1034858275 | 2630 | 2625 | 2630 | 2620 | 447 |
| 479 | 20250103 | 111300 | 1033683660 | 2625 | 2625 | 2625 | 2620 | 773 |
| 480 | 20250103 | 111200 | 1031655135 | 2620 | 2620 | 2625 | 2615 | 2542 |
| 481 | 20250103 | 111100 | 1025003125 | 2620 | 2620 | 2620 | 2620 | 1 |
| 482 | 20250103 | 111000 | 1025000505 | 2620 | 2625 | 2625 | 2620 | 10 |
| 483 | 20250103 | 110900 | 1024974260 | 2625 | 2625 | 2625 | 2615 | 272 |
| 484 | 20250103 | 110800 | 1024261760 | 2625 | 2620 | 2625 | 2620 | 132 |
| 485 | 20250103 | 110700 | 1023915915 | 2615 | 2615 | 2625 | 2615 | 735 |
| 486 | 20250103 | 110600 | 1021993630 | 2620 | 2625 | 2625 | 2605 | 3610 |
| 487 | 20250103 | 110500 | 1012582820 | 2625 | 2615 | 2625 | 2605 | 9157 |
| 488 | 20250103 | 110400 | 988669105 | 2615 | 2625 | 2625 | 2615 | 1780 |
| 489 | 20250103 | 110300 | 984004205 | 2615 | 2620 | 2625 | 2610 | 16766 |
| 490 | 20250103 | 110200 | 940041640 | 2610 | 2615 | 2615 | 2610 | 116 |
| 491 | 20250103 | 110100 | 939738355 | 2615 | 2610 | 2615 | 2610 | 258 |
| 492 | 20250103 | 110000 | 939064965 | 2610 | 2615 | 2615 | 2610 | 2141 |
| 493 | 20250103 | 105900 | 933469250 | 2615 | 2610 | 2615 | 2610 | 575 |
| 494 | 20250103 | 105800 | 931965650 | 2610 | 2610 | 2610 | 2610 | 28 |
| 495 | 20250103 | 105700 | 931892570 | 2610 | 2620 | 2620 | 2610 | 167 |
| 496 | 20250103 | 105600 | 931456690 | 2620 | 2615 | 2620 | 2615 | 11 |
| 497 | 20250103 | 105500 | 931427900 | 2615 | 2615 | 2615 | 2610 | 1041 |
| 498 | 20250103 | 105400 | 928706220 | 2615 | 2610 | 2615 | 2610 | 487 |
| 499 | 20250103 | 105300 | 927435140 | 2610 | 2620 | 2620 | 2610 | 1827 |
| 500 | 20250103 | 105200 | 922657965 | 2620 | 2620 | 2625 | 2620 | 1124 |
| 501 | 20250103 | 105100 | 919713080 | 2625 | 2625 | 2625 | 2625 | 0 |
| 502 | 20250103 | 105000 | 919713080 | 2625 | 2625 | 2625 | 2625 | 2 |
| 503 | 20250103 | 104900 | 919707830 | 2620 | 2625 | 2625 | 2620 | 411 |
| 504 | 20250103 | 104800 | 918630680 | 2630 | 2625 | 2630 | 2620 | 76 |
| 505 | 20250103 | 104700 | 918431200 | 2620 | 2620 | 2625 | 2620 | 147 |
| 506 | 20250103 | 104600 | 918045730 | 2615 | 2620 | 2620 | 2615 | 1476 |
| 507 | 20250103 | 104500 | 914183405 | 2615 | 2635 | 2635 | 2615 | 37996 |
| 508 | 20250103 | 104400 | 814282775 | 2640 | 2640 | 2640 | 2635 | 19 |
| 509 | 20250103 | 104300 | 814232620 | 2635 | 2640 | 2640 | 2635 | 127 |
| 510 | 20250103 | 104200 | 813897460 | 2635 | 2645 | 2645 | 2635 | 1297 |
| 511 | 20250103 | 104100 | 810479490 | 2650 | 2650 | 2650 | 2650 | 679 |
| 512 | 20250103 | 104000 | 808680140 | 2635 | 2635 | 2635 | 2635 | 200 |
| 513 | 20250103 | 103900 | 808153140 | 2635 | 2635 | 2635 | 2635 | 9 |
| 514 | 20250103 | 103800 | 808129425 | 2635 | 2635 | 2635 | 2635 | 74 |
| 515 | 20250103 | 103700 | 807934435 | 2635 | 2635 | 2635 | 2635 | 1250 |
| 516 | 20250103 | 103600 | 804640685 | 2635 | 2650 | 2650 | 2635 | 6051 |
| 517 | 20250103 | 103500 | 788667455 | 2655 | 2645 | 2655 | 2640 | 4889 |
| 518 | 20250103 | 103400 | 775708425 | 2640 | 2645 | 2645 | 2640 | 1125 |
| 519 | 20250103 | 103300 | 772738270 | 2640 | 2650 | 2650 | 2640 | 2222 |
| 520 | 20250103 | 103200 | 766852640 | 2645 | 2645 | 2645 | 2640 | 652 |
| 521 | 20250103 | 103100 | 765130775 | 2640 | 2645 | 2645 | 2640 | 894 |
| 522 | 20250103 | 103000 | 762766420 | 2650 | 2650 | 2650 | 2650 | 0 |
| 523 | 20250103 | 102900 | 762766420 | 2650 | 2650 | 2650 | 2645 | 990 |
| 524 | 20250103 | 102800 | 760143225 | 2645 | 2650 | 2655 | 2645 | 9255 |
| 525 | 20250103 | 102700 | 735624545 | 2650 | 2650 | 2650 | 2650 | 112 |
| 526 | 20250103 | 102600 | 735327745 | 2650 | 2645 | 2660 | 2645 | 6895 |
| 527 | 20250103 | 102500 | 717023415 | 2645 | 2650 | 2650 | 2645 | 145 |
| 528 | 20250103 | 102400 | 716639345 | 2645 | 2650 | 2650 | 2645 | 2992 |
| 529 | 20250103 | 102300 | 708712995 | 2650 | 2655 | 2655 | 2650 | 2051 |
| 530 | 20250103 | 102200 | 703269505 | 2650 | 2650 | 2650 | 2650 | 42 |
| 531 | 20250103 | 102100 | 703158205 | 2655 | 2645 | 2655 | 2645 | 1349 |
| 532 | 20250103 | 102000 | 699584205 | 2645 | 2650 | 2650 | 2645 | 3728 |
| 533 | 20250103 | 101900 | 689711095 | 2650 | 2650 | 2650 | 2645 | 1916 |
| 534 | 20250103 | 101800 | 684635750 | 2645 | 2640 | 2650 | 2640 | 1266 |
| 535 | 20250103 | 101700 | 681281780 | 2640 | 2645 | 2650 | 2635 | 1164 |
| 536 | 20250103 | 101600 | 678200690 | 2650 | 2645 | 2650 | 2635 | 4980 |
| 537 | 20250103 | 101500 | 665051555 | 2645 | 2650 | 2650 | 2645 | 1750 |
| 538 | 20250103 | 101400 | 660418140 | 2650 | 2655 | 2655 | 2650 | 115 |
| 539 | 20250103 | 101300 | 660113375 | 2650 | 2655 | 2655 | 2650 | 1574 |
| 540 | 20250103 | 101200 | 655935270 | 2650 | 2655 | 2655 | 2650 | 1386 |
| 541 | 20250103 | 101100 | 652256645 | 2655 | 2655 | 2660 | 2655 | 1201 |
| 542 | 20250103 | 101000 | 649066575 | 2655 | 2650 | 2655 | 2650 | 170 |
| 543 | 20250103 | 100900 | 648616050 | 2650 | 2645 | 2655 | 2645 | 570 |
| 544 | 20250103 | 100800 | 647104760 | 2645 | 2650 | 2660 | 2645 | 4373 |
| 545 | 20250103 | 100700 | 635510840 | 2640 | 2635 | 2665 | 2635 | 6368 |
| 546 | 20250103 | 100600 | 618606375 | 2635 | 2640 | 2640 | 2635 | 482 |
| 547 | 20250103 | 100500 | 617334155 | 2635 | 2640 | 2640 | 2635 | 6 |
| 548 | 20250103 | 100400 | 617318340 | 2640 | 2640 | 2640 | 2640 | 1 |
| 549 | 20250103 | 100300 | 617315700 | 2635 | 2635 | 2635 | 2630 | 2253 |
| 550 | 20250103 | 100200 | 611384515 | 2635 | 2640 | 2640 | 2630 | 4521 |
| 551 | 20250103 | 100100 | 599472960 | 2640 | 2640 | 2645 | 2635 | 370 |
| 552 | 20250103 | 100000 | 598496450 | 2635 | 2640 | 2640 | 2635 | 278 |
| 553 | 20250103 | 095900 | 597763175 | 2640 | 2635 | 2640 | 2630 | 3362 |
| 554 | 20250103 | 095800 | 588904595 | 2635 | 2635 | 2645 | 2635 | 135 |
| 555 | 20250103 | 095700 | 588548210 | 2635 | 2645 | 2645 | 2635 | 684 |
| 556 | 20250103 | 095600 | 586740675 | 2630 | 2630 | 2630 | 2630 | 240 |
| 557 | 20250103 | 095500 | 586109475 | 2625 | 2625 | 2625 | 2625 | 0 |
| 558 | 20250103 | 095400 | 586109475 | 2625 | 2640 | 2640 | 2625 | 1076 |
| 559 | 20250103 | 095300 | 583281140 | 2620 | 2635 | 2645 | 2620 | 12370 |
| 560 | 20250103 | 095200 | 550738340 | 2630 | 2645 | 2645 | 2630 | 11755 |
| 561 | 20250103 | 095100 | 519669035 | 2645 | 2660 | 2660 | 2645 | 7477 |
| 562 | 20250103 | 095000 | 499822210 | 2655 | 2655 | 2655 | 2650 | 1341 |
| 563 | 20250103 | 094900 | 496263260 | 2655 | 2655 | 2655 | 2650 | 432 |
| 564 | 20250103 | 094800 | 495116405 | 2650 | 2645 | 2655 | 2645 | 2683 |
| 565 | 20250103 | 094700 | 488005935 | 2645 | 2665 | 2665 | 2645 | 3053 |
| 566 | 20250103 | 094600 | 479915580 | 2670 | 2655 | 2670 | 2645 | 45769 |
| 567 | 20250103 | 094500 | 358091115 | 2655 | 2650 | 2660 | 2645 | 3709 |
| 568 | 20250103 | 094400 | 348255905 | 2645 | 2645 | 2660 | 2645 | 7839 |
| 569 | 20250103 | 094300 | 327477270 | 2640 | 2635 | 2645 | 2635 | 1325 |
| 570 | 20250103 | 094200 | 323974520 | 2635 | 2635 | 2645 | 2635 | 5440 |
| 571 | 20250103 | 094100 | 309617755 | 2635 | 2640 | 2640 | 2635 | 2529 |
| 572 | 20250103 | 094000 | 302942980 | 2640 | 2635 | 2640 | 2635 | 1287 |
| 573 | 20250103 | 093900 | 299545975 | 2635 | 2635 | 2640 | 2635 | 6901 |
| 574 | 20250103 | 093800 | 281333345 | 2625 | 2620 | 2630 | 2615 | 5056 |
| 575 | 20250103 | 093700 | 268049805 | 2620 | 2620 | 2620 | 2610 | 5172 |
| 576 | 20250103 | 093600 | 254519120 | 2620 | 2620 | 2620 | 2610 | 1354 |
| 577 | 20250103 | 093500 | 250977965 | 2620 | 2620 | 2620 | 2620 | 68 |
| 578 | 20250103 | 093400 | 250799805 | 2620 | 2620 | 2625 | 2615 | 1582 |
| 579 | 20250103 | 093300 | 246655485 | 2620 | 2620 | 2625 | 2620 | 350 |
| 580 | 20250103 | 093200 | 245737930 | 2620 | 2620 | 2635 | 2620 | 509 |
| 581 | 20250103 | 093100 | 244403920 | 2625 | 2635 | 2635 | 2620 | 3901 |
| 582 | 20250103 | 093000 | 234159370 | 2640 | 2635 | 2640 | 2630 | 878 |
| 583 | 20250103 | 092900 | 231845605 | 2640 | 2645 | 2645 | 2635 | 1116 |
| 584 | 20250103 | 092800 | 228900330 | 2635 | 2635 | 2640 | 2635 | 3282 |
| 585 | 20250103 | 092700 | 220241535 | 2635 | 2635 | 2640 | 2630 | 903 |
| 586 | 20250103 | 092600 | 217862350 | 2635 | 2635 | 2645 | 2635 | 2836 |
| 587 | 20250103 | 092500 | 210366555 | 2640 | 2625 | 2640 | 2625 | 3975 |
| 588 | 20250103 | 092400 | 199892510 | 2630 | 2625 | 2630 | 2620 | 4572 |
| 589 | 20250103 | 092300 | 187892725 | 2630 | 2630 | 2630 | 2620 | 1202 |
| 590 | 20250103 | 092200 | 184732505 | 2630 | 2620 | 2630 | 2610 | 1974 |
| 591 | 20250103 | 092100 | 179569905 | 2625 | 2625 | 2630 | 2615 | 1658 |
| 592 | 20250103 | 092000 | 175220510 | 2630 | 2625 | 2630 | 2615 | 1391 |
| 593 | 20250103 | 091900 | 171570130 | 2625 | 2610 | 2625 | 2605 | 228 |
| 594 | 20250103 | 091800 | 170974995 | 2615 | 2630 | 2630 | 2615 | 1186 |
| 595 | 20250103 | 091700 | 167861460 | 2630 | 2605 | 2630 | 2595 | 5062 |
| 596 | 20250103 | 091600 | 154665295 | 2595 | 2600 | 2605 | 2590 | 1159 |
| 597 | 20250103 | 091500 | 151653245 | 2605 | 2590 | 2605 | 2585 | 1638 |
| 598 | 20250103 | 091400 | 147406335 | 2590 | 2590 | 2595 | 2585 | 1236 |
| 599 | 20250103 | 091300 | 144208710 | 2595 | 2605 | 2605 | 2590 | 181 |
| 600 | 20250103 | 091200 | 143738680 | 2605 | 2590 | 2605 | 2590 | 179 |
| 601 | 20250103 | 091100 | 143274390 | 2590 | 2590 | 2600 | 2590 | 4632 |
| 602 | 20250103 | 091000 | 131236710 | 2590 | 2600 | 2600 | 2585 | 552 |
| 603 | 20250103 | 090900 | 129807290 | 2600 | 2580 | 2605 | 2580 | 1007 |
| 604 | 20250103 | 090800 | 127190330 | 2580 | 2600 | 2600 | 2580 | 9596 |
| 605 | 20250103 | 090700 | 102315885 | 2600 | 2615 | 2615 | 2600 | 777 |
| 606 | 20250103 | 090600 | 100291055 | 2600 | 2610 | 2610 | 2600 | 5827 |
| 607 | 20250103 | 090500 | 85128825 | 2605 | 2600 | 2610 | 2600 | 5638 |
| 608 | 20250103 | 090400 | 70466370 | 2600 | 2605 | 2615 | 2595 | 4354 |
| 609 | 20250103 | 090300 | 59127650 | 2600 | 2610 | 2680 | 2595 | 9433 |
| 610 | 20250103 | 090200 | 34410385 | 2610 | 2600 | 2610 | 2590 | 377 |
| 611 | 20250103 | 090100 | 33431485 | 2605 | 2615 | 2615 | 2605 | 1032 |
| 612 | 20250103 | 090000 | 30732925 | 2570 | 2595 | 2595 | 2550 | 11890 |