29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 3 | 20250103 | 185500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20250103 | 185400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20250103 | 185300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20250103 | 185200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20250103 | 185100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20250103 | 185000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20250103 | 184900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20250103 | 184800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20250103 | 184700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20250103 | 184600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20250103 | 184500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20250103 | 184400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20250103 | 184300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20250103 | 184200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20250103 | 184100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20250103 | 184000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20250103 | 183900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20250103 | 183800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20250103 | 183700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20250103 | 183600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20250103 | 183500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20250103 | 183400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20250103 | 183300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20250103 | 183200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20250103 | 183100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20250103 | 183000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20250103 | 182900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20250103 | 182800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20250103 | 182700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20250103 | 182600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 33 | 20250103 | 182500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20250103 | 182400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20250103 | 182300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20250103 | 182200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20250103 | 182100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20250103 | 182000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20250103 | 181900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20250103 | 181800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20250103 | 181700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20250103 | 181600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20250103 | 181500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20250103 | 181400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20250103 | 181300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20250103 | 181200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20250103 | 181100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20250103 | 181000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20250103 | 180900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20250103 | 180800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20250103 | 180700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20250103 | 180600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20250103 | 180500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20250103 | 180400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20250103 | 180300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20250103 | 180200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20250103 | 180100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20250103 | 180000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20250103 | 175900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20250103 | 175800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20250103 | 175700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20250103 | 175600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 63 | 20250103 | 175500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20250103 | 175400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20250103 | 175300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20250103 | 175200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20250103 | 175100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20250103 | 175000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20250103 | 174900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20250103 | 174800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20250103 | 174700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20250103 | 174600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20250103 | 174500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20250103 | 174400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20250103 | 174300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20250103 | 174200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20250103 | 174100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20250103 | 174000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20250103 | 173900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20250103 | 173800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20250103 | 173700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20250103 | 173600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20250103 | 173500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20250103 | 173400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20250103 | 173300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20250103 | 173200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20250103 | 173100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20250103 | 173000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20250103 | 172900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20250103 | 172800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20250103 | 172700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20250103 | 172600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 93 | 20250103 | 172500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20250103 | 172400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20250103 | 172300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20250103 | 172200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20250103 | 172100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20250103 | 172000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20250103 | 171900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20250103 | 171800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20250103 | 171700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20250103 | 171600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20250103 | 171500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20250103 | 171400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20250103 | 171300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20250103 | 171200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20250103 | 171100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20250103 | 171000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20250103 | 170900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20250103 | 170800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20250103 | 170700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20250103 | 170600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20250103 | 170500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20250103 | 170400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20250103 | 170300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20250103 | 170200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20250103 | 170100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20250103 | 170000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20250103 | 165900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20250103 | 165800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20250103 | 165700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20250103 | 165600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 123 | 20250103 | 165500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20250103 | 165400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20250103 | 165300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20250103 | 165200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20250103 | 165100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20250103 | 165000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20250103 | 164900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20250103 | 164800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20250103 | 164700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20250103 | 164600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20250103 | 164500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20250103 | 164400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20250103 | 164300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20250103 | 164200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20250103 | 164100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20250103 | 164000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20250103 | 163900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20250103 | 163800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20250103 | 163700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20250103 | 163600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20250103 | 163500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20250103 | 163400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20250103 | 163300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20250103 | 163200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20250103 | 163100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20250103 | 163000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20250103 | 162900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20250103 | 162800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20250103 | 162700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20250103 | 162600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 153 | 20250103 | 162500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20250103 | 162400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20250103 | 162300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20250103 | 162200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20250103 | 162100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20250103 | 162000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20250103 | 161900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20250103 | 161800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20250103 | 161700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20250103 | 161600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20250103 | 161500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20250103 | 161400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20250103 | 161300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20250103 | 161200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20250103 | 161100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20250103 | 161000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20250103 | 160900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20250103 | 160800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20250103 | 160700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20250103 | 160600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20250103 | 160500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20250103 | 160400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20250103 | 160300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20250103 | 160200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20250103 | 160100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20250103 | 160000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20250103 | 155900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20250103 | 155800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20250103 | 155700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20250103 | 155600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 183 | 20250103 | 155500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20250103 | 155400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20250103 | 155300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20250103 | 155200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20250103 | 155100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20250103 | 155000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20250103 | 154900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20250103 | 154800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20250103 | 154700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20250103 | 154600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20250103 | 154500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20250103 | 154400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20250103 | 154300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20250103 | 154200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20250103 | 154100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20250103 | 154000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20250103 | 153900 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20250103 | 153800 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20250103 | 153700 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20250103 | 153600 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20250103 | 153500 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20250103 | 153400 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20250103 | 153300 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20250103 | 153200 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20250103 | 153100 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20250103 | 153000 | 1081538400 | 2200 | 2200 | 2200 | 2200 | 4171 |
| 209 | 20250103 | 152900 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20250103 | 152800 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20250103 | 152700 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20250103 | 152600 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 213 | 20250103 | 152500 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20250103 | 152400 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20250103 | 152300 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20250103 | 152200 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20250103 | 152100 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20250103 | 152000 | 1072362200 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20250103 | 151900 | 1072362200 | 2200 | 2205 | 2205 | 2200 | 143 |
| 220 | 20250103 | 151800 | 1072047010 | 2205 | 2200 | 2205 | 2200 | 6385 |
| 221 | 20250103 | 151700 | 1057980335 | 2205 | 2200 | 2205 | 2200 | 16 |
| 222 | 20250103 | 151600 | 1057945130 | 2200 | 2205 | 2205 | 2200 | 519 |
| 223 | 20250103 | 151500 | 1056800740 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20250103 | 151400 | 1056800740 | 2205 | 2205 | 2205 | 2205 | 10 |
| 225 | 20250103 | 151300 | 1056778690 | 2205 | 2205 | 2205 | 2205 | 10 |
| 226 | 20250103 | 151200 | 1056756640 | 2205 | 2205 | 2205 | 2205 | 493 |
| 227 | 20250103 | 151100 | 1055669575 | 2205 | 2200 | 2205 | 2200 | 462 |
| 228 | 20250103 | 151000 | 1054653170 | 2200 | 2205 | 2205 | 2200 | 1072 |
| 229 | 20250103 | 150900 | 1052294520 | 2205 | 2205 | 2205 | 2205 | 82 |
| 230 | 20250103 | 150800 | 1052113710 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20250103 | 150700 | 1052113710 | 2205 | 2205 | 2205 | 2205 | 715 |
| 232 | 20250103 | 150600 | 1050537135 | 2200 | 2200 | 2200 | 2200 | 1577 |
| 233 | 20250103 | 150500 | 1047067735 | 2195 | 2190 | 2195 | 2190 | 1239 |
| 234 | 20250103 | 150400 | 1044348400 | 2190 | 2190 | 2190 | 2190 | 0 |
| 235 | 20250103 | 150300 | 1044348400 | 2190 | 2190 | 2190 | 2190 | 3500 |
| 236 | 20250103 | 150200 | 1036683400 | 2195 | 2195 | 2195 | 2195 | 1183 |
| 237 | 20250103 | 150100 | 1034086715 | 2200 | 2195 | 2200 | 2195 | 101 |
| 238 | 20250103 | 150000 | 1033865015 | 2195 | 2195 | 2195 | 2195 | 1 |
| 239 | 20250103 | 145900 | 1033862820 | 2205 | 2205 | 2205 | 2205 | 60 |
| 240 | 20250103 | 145800 | 1033730520 | 2205 | 2200 | 2205 | 2200 | 102 |
| 241 | 20250103 | 145700 | 1033506110 | 2200 | 2200 | 2200 | 2200 | 1 |
| 242 | 20250103 | 145600 | 1033503910 | 2200 | 2200 | 2200 | 2200 | 130 |
| 243 | 20250103 | 145500 | 1033217910 | 2200 | 2200 | 2200 | 2200 | 1 |
| 244 | 20250103 | 145400 | 1033215710 | 2195 | 2195 | 2195 | 2195 | 500 |
| 245 | 20250103 | 145300 | 1032118210 | 2205 | 2195 | 2205 | 2195 | 12 |
| 246 | 20250103 | 145200 | 1032091845 | 2205 | 2200 | 2205 | 2200 | 389 |
| 247 | 20250103 | 145100 | 1031236040 | 2200 | 2200 | 2200 | 2200 | 70 |
| 248 | 20250103 | 145000 | 1031082040 | 2200 | 2200 | 2200 | 2200 | 500 |
| 249 | 20250103 | 144900 | 1029982040 | 2200 | 2200 | 2200 | 2200 | 0 |
| 250 | 20250103 | 144800 | 1029982040 | 2200 | 2195 | 2200 | 2195 | 900 |
| 251 | 20250103 | 144700 | 1028004540 | 2195 | 2195 | 2195 | 2195 | 238 |
| 252 | 20250103 | 144600 | 1027482130 | 2195 | 2190 | 2195 | 2190 | 2063 |
| 253 | 20250103 | 144500 | 1022964150 | 2190 | 2190 | 2190 | 2190 | 5 |
| 254 | 20250103 | 144400 | 1022953200 | 2200 | 2195 | 2200 | 2185 | 3795 |
| 255 | 20250103 | 144300 | 1014641955 | 2200 | 2200 | 2200 | 2195 | 52 |
| 256 | 20250103 | 144200 | 1014527805 | 2200 | 2200 | 2200 | 2200 | 10 |
| 257 | 20250103 | 144100 | 1014505805 | 2200 | 2200 | 2200 | 2200 | 13 |
| 258 | 20250103 | 144000 | 1014477205 | 2200 | 2200 | 2200 | 2200 | 6 |
| 259 | 20250103 | 143900 | 1014464005 | 2200 | 2200 | 2200 | 2200 | 2 |
| 260 | 20250103 | 143800 | 1014459605 | 2200 | 2200 | 2200 | 2200 | 13 |
| 261 | 20250103 | 143700 | 1014431005 | 2200 | 2200 | 2200 | 2200 | 12 |
| 262 | 20250103 | 143600 | 1014404605 | 2200 | 2200 | 2200 | 2200 | 3 |
| 263 | 20250103 | 143500 | 1014398005 | 2205 | 2200 | 2205 | 2200 | 60 |
| 264 | 20250103 | 143400 | 1014266000 | 2200 | 2195 | 2200 | 2195 | 913 |
| 265 | 20250103 | 143300 | 1012260965 | 2195 | 2195 | 2195 | 2195 | 5 |
| 266 | 20250103 | 143200 | 1012249990 | 2195 | 2195 | 2195 | 2195 | 1 |
| 267 | 20250103 | 143100 | 1012247795 | 2195 | 2190 | 2195 | 2190 | 4288 |
| 268 | 20250103 | 143000 | 1002855400 | 2195 | 2200 | 2200 | 2195 | 343 |
| 269 | 20250103 | 142900 | 1002102415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 270 | 20250103 | 142800 | 1002102415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 271 | 20250103 | 142700 | 1002102415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 272 | 20250103 | 142600 | 1002102415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 273 | 20250103 | 142500 | 1002102415 | 2200 | 2200 | 2200 | 2200 | 410 |
| 274 | 20250103 | 142400 | 1001200415 | 2200 | 2200 | 2200 | 2200 | 1067 |
| 275 | 20250103 | 142300 | 998853015 | 2200 | 2200 | 2200 | 2200 | 500 |
| 276 | 20250103 | 142200 | 997753015 | 2205 | 2205 | 2205 | 2205 | 8 |
| 277 | 20250103 | 142100 | 997735375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 278 | 20250103 | 142000 | 997735375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 279 | 20250103 | 141900 | 997735375 | 2205 | 2200 | 2205 | 2200 | 232 |
| 280 | 20250103 | 141800 | 997224065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 281 | 20250103 | 141700 | 997224065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 282 | 20250103 | 141600 | 997224065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 283 | 20250103 | 141500 | 997224065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 284 | 20250103 | 141400 | 997224065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 285 | 20250103 | 141300 | 997224065 | 2205 | 2205 | 2205 | 2205 | 2 |
| 286 | 20250103 | 141200 | 997219655 | 2200 | 2200 | 2200 | 2200 | 0 |
| 287 | 20250103 | 141100 | 997219655 | 2200 | 2200 | 2200 | 2200 | 0 |
| 288 | 20250103 | 141000 | 997219655 | 2200 | 2200 | 2200 | 2200 | 0 |
| 289 | 20250103 | 140900 | 997219655 | 2200 | 2200 | 2200 | 2200 | 0 |
| 290 | 20250103 | 140800 | 997219655 | 2200 | 2200 | 2200 | 2200 | 325 |
| 291 | 20250103 | 140700 | 996504655 | 2210 | 2210 | 2210 | 2210 | 0 |
| 292 | 20250103 | 140600 | 996504655 | 2210 | 2210 | 2210 | 2210 | 1 |
| 293 | 20250103 | 140500 | 996502445 | 2205 | 2205 | 2205 | 2205 | 1 |
| 294 | 20250103 | 140400 | 996500240 | 2215 | 2215 | 2215 | 2215 | 205 |
| 295 | 20250103 | 140300 | 996046165 | 2215 | 2215 | 2215 | 2215 | 1 |
| 296 | 20250103 | 140200 | 996043950 | 2200 | 2200 | 2200 | 2200 | 22 |
| 297 | 20250103 | 140100 | 995995550 | 2195 | 2195 | 2195 | 2195 | 100 |
| 298 | 20250103 | 140000 | 995776050 | 2200 | 2200 | 2200 | 2200 | 1 |
| 299 | 20250103 | 135900 | 995773850 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20250103 | 135800 | 995773850 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20250103 | 135700 | 995773850 | 2195 | 2200 | 2200 | 2195 | 22 |
| 302 | 20250103 | 135600 | 995725510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 303 | 20250103 | 135500 | 995725510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 304 | 20250103 | 135400 | 995725510 | 2200 | 2190 | 2200 | 2190 | 63 |
| 305 | 20250103 | 135300 | 995587520 | 2190 | 2190 | 2190 | 2190 | 193 |
| 306 | 20250103 | 135200 | 995164850 | 2190 | 2190 | 2190 | 2190 | 200 |
| 307 | 20250103 | 135100 | 994726850 | 2190 | 2190 | 2190 | 2190 | 699 |
| 308 | 20250103 | 135000 | 993196040 | 2195 | 2195 | 2195 | 2195 | 1048 |
| 309 | 20250103 | 134900 | 990895680 | 2190 | 2200 | 2200 | 2190 | 465 |
| 310 | 20250103 | 134800 | 989875670 | 2200 | 2200 | 2200 | 2200 | 13 |
| 311 | 20250103 | 134700 | 989847070 | 2190 | 2195 | 2195 | 2190 | 301 |
| 312 | 20250103 | 134600 | 989186380 | 2185 | 2190 | 2190 | 2185 | 325 |
| 313 | 20250103 | 134500 | 988474755 | 2190 | 2190 | 2190 | 2190 | 23 |
| 314 | 20250103 | 134400 | 988424385 | 2190 | 2190 | 2190 | 2190 | 22 |
| 315 | 20250103 | 134300 | 988376205 | 2190 | 2200 | 2200 | 2190 | 15 |
| 316 | 20250103 | 134200 | 988343345 | 2200 | 2200 | 2200 | 2200 | 5019 |
| 317 | 20250103 | 134100 | 977301545 | 2200 | 2200 | 2200 | 2200 | 13680 |
| 318 | 20250103 | 134000 | 947205545 | 2190 | 2200 | 2200 | 2190 | 1865 |
| 319 | 20250103 | 133900 | 943111145 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 320 | 20250103 | 133800 | 940911145 | 2195 | 2200 | 2200 | 2195 | 2493 |
| 321 | 20250103 | 133700 | 935427510 | 2200 | 2200 | 2200 | 2200 | 0 |
| 322 | 20250103 | 133600 | 935427510 | 2200 | 2215 | 2215 | 2200 | 8 |
| 323 | 20250103 | 133500 | 935409850 | 2215 | 2210 | 2215 | 2210 | 1321 |
| 324 | 20250103 | 133400 | 932486085 | 2215 | 2215 | 2215 | 2215 | 0 |
| 325 | 20250103 | 133300 | 932486085 | 2215 | 2215 | 2215 | 2215 | 0 |
| 326 | 20250103 | 133200 | 932486085 | 2215 | 2215 | 2215 | 2215 | 9 |
| 327 | 20250103 | 133100 | 932466150 | 2215 | 2215 | 2215 | 2215 | 0 |
| 328 | 20250103 | 133000 | 932466150 | 2215 | 2215 | 2215 | 2215 | 0 |
| 329 | 20250103 | 132900 | 932466150 | 2215 | 2215 | 2215 | 2215 | 8 |
| 330 | 20250103 | 132800 | 932448430 | 2215 | 2205 | 2215 | 2205 | 4001 |
| 331 | 20250103 | 132700 | 923607990 | 2205 | 2205 | 2205 | 2205 | 0 |
| 332 | 20250103 | 132600 | 923607990 | 2205 | 2205 | 2205 | 2205 | 3 |
| 333 | 20250103 | 132500 | 923601375 | 2210 | 2210 | 2210 | 2210 | 1 |
| 334 | 20250103 | 132400 | 923599165 | 2200 | 2200 | 2200 | 2200 | 1 |
| 335 | 20250103 | 132300 | 923596965 | 2210 | 2210 | 2210 | 2210 | 0 |
| 336 | 20250103 | 132200 | 923596965 | 2210 | 2210 | 2210 | 2180 | 2014 |
| 337 | 20250103 | 132100 | 919192970 | 2210 | 2205 | 2210 | 2205 | 210 |
| 338 | 20250103 | 132000 | 918729870 | 2205 | 2210 | 2210 | 2205 | 395 |
| 339 | 20250103 | 131900 | 917856925 | 2210 | 2210 | 2210 | 2210 | 5 |
| 340 | 20250103 | 131800 | 917845875 | 2215 | 2215 | 2215 | 2215 | 592 |
| 341 | 20250103 | 131700 | 916534595 | 2215 | 2205 | 2215 | 2205 | 452 |
| 342 | 20250103 | 131600 | 915535425 | 2215 | 2215 | 2215 | 2215 | 0 |
| 343 | 20250103 | 131500 | 915535425 | 2215 | 2215 | 2215 | 2215 | 821 |
| 344 | 20250103 | 131400 | 913716910 | 2215 | 2215 | 2215 | 2215 | 1 |
| 345 | 20250103 | 131300 | 913714695 | 2215 | 2210 | 2215 | 2210 | 2012 |
| 346 | 20250103 | 131200 | 909261875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 347 | 20250103 | 131100 | 909261875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 348 | 20250103 | 131000 | 909261875 | 2210 | 2210 | 2210 | 2210 | 1 |
| 349 | 20250103 | 130900 | 909259665 | 2210 | 2210 | 2210 | 2210 | 561 |
| 350 | 20250103 | 130800 | 908019855 | 2210 | 2210 | 2210 | 2210 | 1 |
| 351 | 20250103 | 130700 | 908017645 | 2210 | 2210 | 2210 | 2210 | 5 |
| 352 | 20250103 | 130600 | 908006595 | 2210 | 2210 | 2210 | 2210 | 51 |
| 353 | 20250103 | 130500 | 907893885 | 2205 | 2200 | 2205 | 2200 | 1705 |
| 354 | 20250103 | 130400 | 904142295 | 2200 | 2200 | 2200 | 2200 | 1 |
| 355 | 20250103 | 130300 | 904140095 | 2200 | 2200 | 2200 | 2195 | 558 |
| 356 | 20250103 | 130200 | 902914995 | 2200 | 2200 | 2200 | 2200 | 38 |
| 357 | 20250103 | 130100 | 902831395 | 2200 | 2200 | 2200 | 2200 | 22 |
| 358 | 20250103 | 130000 | 902782995 | 2200 | 2200 | 2200 | 2200 | 1 |
| 359 | 20250103 | 125900 | 902780795 | 2195 | 2195 | 2195 | 2195 | 100 |
| 360 | 20250103 | 125800 | 902561295 | 2200 | 2200 | 2200 | 2200 | 1 |
| 361 | 20250103 | 125700 | 902559095 | 2200 | 2200 | 2200 | 2200 | 1 |
| 362 | 20250103 | 125600 | 902556895 | 2200 | 2200 | 2200 | 2200 | 111 |
| 363 | 20250103 | 125500 | 902312695 | 2200 | 2200 | 2200 | 2200 | 80 |
| 364 | 20250103 | 125400 | 902136695 | 2205 | 2205 | 2205 | 2205 | 16 |
| 365 | 20250103 | 125300 | 902101415 | 2200 | 2200 | 2200 | 2200 | 511 |
| 366 | 20250103 | 125200 | 900977215 | 2200 | 2205 | 2205 | 2200 | 140 |
| 367 | 20250103 | 125100 | 900669105 | 2205 | 2205 | 2205 | 2205 | 10 |
| 368 | 20250103 | 125000 | 900647055 | 2205 | 2205 | 2205 | 2205 | 3 |
| 369 | 20250103 | 124900 | 900640440 | 2205 | 2205 | 2205 | 2205 | 1 |
| 370 | 20250103 | 124800 | 900638235 | 2210 | 2195 | 2210 | 2195 | 34 |
| 371 | 20250103 | 124700 | 900563590 | 2210 | 2210 | 2210 | 2210 | 306 |
| 372 | 20250103 | 124600 | 899887330 | 2210 | 2210 | 2210 | 2210 | 125 |
| 373 | 20250103 | 124500 | 899611080 | 2195 | 2195 | 2195 | 2195 | 124 |
| 374 | 20250103 | 124400 | 899338900 | 2210 | 2210 | 2210 | 2210 | 2 |
| 375 | 20250103 | 124300 | 899334480 | 2190 | 2190 | 2210 | 2190 | 1502 |
| 376 | 20250103 | 124200 | 896045060 | 2210 | 2210 | 2210 | 2210 | 1 |
| 377 | 20250103 | 124100 | 896042850 | 2210 | 2210 | 2210 | 2210 | 0 |
| 378 | 20250103 | 124000 | 896042850 | 2210 | 2185 | 2210 | 2185 | 226 |
| 379 | 20250103 | 123900 | 895549015 | 2170 | 2215 | 2215 | 2155 | 14544 |
| 380 | 20250103 | 123800 | 863790995 | 2210 | 2210 | 2210 | 2210 | 96 |
| 381 | 20250103 | 123700 | 863578835 | 2215 | 2215 | 2215 | 2215 | 1 |
| 382 | 20250103 | 123600 | 863576620 | 2215 | 2210 | 2215 | 2210 | 27 |
| 383 | 20250103 | 123500 | 863516930 | 2205 | 2210 | 2210 | 2205 | 3 |
| 384 | 20250103 | 123400 | 863510310 | 2210 | 2215 | 2215 | 2210 | 246 |
| 385 | 20250103 | 123300 | 862966520 | 2210 | 2210 | 2210 | 2210 | 825 |
| 386 | 20250103 | 123200 | 861143270 | 2205 | 2210 | 2210 | 2205 | 9 |
| 387 | 20250103 | 123100 | 861123420 | 2210 | 2205 | 2210 | 2205 | 181 |
| 388 | 20250103 | 123000 | 860723810 | 2210 | 2210 | 2210 | 2210 | 4 |
| 389 | 20250103 | 122900 | 860714970 | 2210 | 2210 | 2210 | 2210 | 29 |
| 390 | 20250103 | 122800 | 860650880 | 2210 | 2205 | 2210 | 2205 | 1392 |
| 391 | 20250103 | 122700 | 857580515 | 2205 | 2205 | 2205 | 2205 | 0 |
| 392 | 20250103 | 122600 | 857580515 | 2205 | 2205 | 2205 | 2205 | 2 |
| 393 | 20250103 | 122500 | 857576105 | 2210 | 2215 | 2215 | 2210 | 318 |
| 394 | 20250103 | 122400 | 856873285 | 2215 | 2215 | 2215 | 2215 | 31 |
| 395 | 20250103 | 122300 | 856804620 | 2210 | 2210 | 2210 | 2210 | 424 |
| 396 | 20250103 | 122200 | 855867580 | 2215 | 2210 | 2215 | 2210 | 20 |
| 397 | 20250103 | 122100 | 855823295 | 2210 | 2210 | 2210 | 2210 | 737 |
| 398 | 20250103 | 122000 | 854194525 | 2215 | 2210 | 2215 | 2210 | 1001 |
| 399 | 20250103 | 121900 | 851982310 | 2210 | 2215 | 2215 | 2210 | 1001 |
| 400 | 20250103 | 121800 | 849770095 | 2215 | 2215 | 2215 | 2215 | 0 |
| 401 | 20250103 | 121700 | 849770095 | 2215 | 2215 | 2215 | 2215 | 21 |
| 402 | 20250103 | 121600 | 849723580 | 2215 | 2215 | 2220 | 2215 | 7 |
| 403 | 20250103 | 121500 | 849708070 | 2215 | 2220 | 2220 | 2215 | 1935 |
| 404 | 20250103 | 121400 | 845422040 | 2220 | 2215 | 2220 | 2215 | 578 |
| 405 | 20250103 | 121300 | 844141760 | 2220 | 2220 | 2220 | 2220 | 1 |
| 406 | 20250103 | 121200 | 844139540 | 2220 | 2220 | 2220 | 2220 | 0 |
| 407 | 20250103 | 121100 | 844139540 | 2220 | 2220 | 2220 | 2220 | 2 |
| 408 | 20250103 | 121000 | 844135100 | 2220 | 2220 | 2220 | 2220 | 21 |
| 409 | 20250103 | 120900 | 844088480 | 2220 | 2220 | 2220 | 2220 | 12 |
| 410 | 20250103 | 120800 | 844061840 | 2220 | 2215 | 2220 | 2215 | 101 |
| 411 | 20250103 | 120700 | 843838120 | 2215 | 2215 | 2215 | 2215 | 0 |
| 412 | 20250103 | 120600 | 843838120 | 2215 | 2220 | 2220 | 2215 | 4164 |
| 413 | 20250103 | 120500 | 834610225 | 2225 | 2225 | 2225 | 2225 | 6 |
| 414 | 20250103 | 120400 | 834596875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 415 | 20250103 | 120300 | 834596875 | 2225 | 2220 | 2225 | 2220 | 689 |
| 416 | 20250103 | 120200 | 833067290 | 2225 | 2225 | 2225 | 2220 | 615 |
| 417 | 20250103 | 120100 | 831701980 | 2225 | 2220 | 2225 | 2220 | 4 |
| 418 | 20250103 | 120000 | 831693090 | 2230 | 2230 | 2230 | 2230 | 1 |
| 419 | 20250103 | 115900 | 831690860 | 2230 | 2230 | 2230 | 2230 | 1 |
| 420 | 20250103 | 115800 | 831688630 | 2220 | 2230 | 2230 | 2220 | 4 |
| 421 | 20250103 | 115700 | 831679730 | 2230 | 2225 | 2230 | 2225 | 9 |
| 422 | 20250103 | 115600 | 831659700 | 2230 | 2230 | 2230 | 2230 | 2 |
| 423 | 20250103 | 115500 | 831655240 | 2230 | 2225 | 2230 | 2225 | 2917 |
| 424 | 20250103 | 115400 | 825152855 | 2230 | 2230 | 2235 | 2230 | 514 |
| 425 | 20250103 | 115300 | 824006630 | 2230 | 2230 | 2235 | 2230 | 14 |
| 426 | 20250103 | 115200 | 823975400 | 2235 | 2235 | 2235 | 2235 | 2253 |
| 427 | 20250103 | 115100 | 818939945 | 2235 | 2235 | 2235 | 2230 | 271 |
| 428 | 20250103 | 115000 | 818335510 | 2235 | 2235 | 2235 | 2230 | 460 |
| 429 | 20250103 | 114900 | 817308425 | 2230 | 2235 | 2235 | 2230 | 28 |
| 430 | 20250103 | 114800 | 817245860 | 2235 | 2235 | 2235 | 2235 | 694 |
| 431 | 20250103 | 114700 | 815694770 | 2230 | 2235 | 2235 | 2230 | 134 |
| 432 | 20250103 | 114600 | 815395780 | 2235 | 2235 | 2235 | 2235 | 101 |
| 433 | 20250103 | 114500 | 815170045 | 2240 | 2235 | 2240 | 2230 | 990 |
| 434 | 20250103 | 114400 | 812955340 | 2235 | 2225 | 2240 | 2225 | 5404 |
| 435 | 20250103 | 114300 | 800909810 | 2225 | 2225 | 2225 | 2220 | 10 |
| 436 | 20250103 | 114200 | 800887590 | 2225 | 2225 | 2225 | 2220 | 8 |
| 437 | 20250103 | 114100 | 800869815 | 2225 | 2225 | 2225 | 2225 | 2 |
| 438 | 20250103 | 114000 | 800865365 | 2225 | 2225 | 2225 | 2220 | 43 |
| 439 | 20250103 | 113900 | 800769890 | 2220 | 2225 | 2225 | 2220 | 150 |
| 440 | 20250103 | 113800 | 800436490 | 2225 | 2220 | 2230 | 2220 | 7627 |
| 441 | 20250103 | 113700 | 783464070 | 2220 | 2210 | 2220 | 2210 | 2668 |
| 442 | 20250103 | 113600 | 777559205 | 2210 | 2215 | 2215 | 2210 | 302 |
| 443 | 20250103 | 113500 | 776891775 | 2215 | 2210 | 2215 | 2210 | 547 |
| 444 | 20250103 | 113400 | 775682890 | 2210 | 2215 | 2215 | 2210 | 1003 |
| 445 | 20250103 | 113300 | 773466245 | 2215 | 2220 | 2220 | 2215 | 857 |
| 446 | 20250103 | 113200 | 771565735 | 2220 | 2220 | 2220 | 2220 | 2 |
| 447 | 20250103 | 113100 | 771561295 | 2215 | 2220 | 2220 | 2215 | 706 |
| 448 | 20250103 | 113000 | 769994975 | 2225 | 2215 | 2225 | 2215 | 5765 |
| 449 | 20250103 | 112900 | 757200555 | 2215 | 2210 | 2220 | 2210 | 8276 |
| 450 | 20250103 | 112800 | 738890050 | 2205 | 2210 | 2210 | 2205 | 1447 |
| 451 | 20250103 | 112700 | 735692630 | 2205 | 2205 | 2210 | 2205 | 3038 |
| 452 | 20250103 | 112600 | 728993660 | 2210 | 2205 | 2210 | 2205 | 2 |
| 453 | 20250103 | 112500 | 728989245 | 2210 | 2205 | 2210 | 2205 | 100 |
| 454 | 20250103 | 112400 | 728768640 | 2205 | 2210 | 2210 | 2205 | 27 |
| 455 | 20250103 | 112300 | 728708975 | 2210 | 2195 | 2210 | 2195 | 6154 |
| 456 | 20250103 | 112200 | 715136165 | 2195 | 2200 | 2200 | 2195 | 3180 |
| 457 | 20250103 | 112100 | 708140410 | 2205 | 2200 | 2205 | 2200 | 251 |
| 458 | 20250103 | 112000 | 707588205 | 2200 | 2200 | 2205 | 2200 | 2002 |
| 459 | 20250103 | 111900 | 703183800 | 2200 | 2205 | 2205 | 2200 | 3 |
| 460 | 20250103 | 111800 | 703177195 | 2200 | 2205 | 2205 | 2200 | 421 |
| 461 | 20250103 | 111700 | 702250900 | 2205 | 2200 | 2205 | 2200 | 1002 |
| 462 | 20250103 | 111600 | 700046490 | 2200 | 2205 | 2205 | 2200 | 2506 |
| 463 | 20250103 | 111500 | 694521310 | 2200 | 2205 | 2205 | 2200 | 1683 |
| 464 | 20250103 | 111400 | 690815375 | 2205 | 2200 | 2205 | 2190 | 591 |
| 465 | 20250103 | 111300 | 689515430 | 2200 | 2210 | 2210 | 2200 | 882 |
| 466 | 20250103 | 111200 | 687573620 | 2205 | 2205 | 2205 | 2200 | 5154 |
| 467 | 20250103 | 111100 | 676210440 | 2205 | 2200 | 2205 | 2195 | 1349 |
| 468 | 20250103 | 111000 | 673239775 | 2195 | 2200 | 2200 | 2195 | 551 |
| 469 | 20250103 | 110900 | 672030080 | 2200 | 2195 | 2200 | 2195 | 2449 |
| 470 | 20250103 | 110800 | 666642775 | 2200 | 2200 | 2200 | 2200 | 1 |
| 471 | 20250103 | 110700 | 666640575 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 472 | 20250103 | 110600 | 664440575 | 2200 | 2200 | 2200 | 2200 | 2 |
| 473 | 20250103 | 110500 | 664436175 | 2195 | 2180 | 2195 | 2175 | 268 |
| 474 | 20250103 | 110400 | 663851910 | 2195 | 2195 | 2195 | 2195 | 5 |
| 475 | 20250103 | 110300 | 663840935 | 2195 | 2195 | 2195 | 2195 | 1114 |
| 476 | 20250103 | 110200 | 661395705 | 2195 | 2190 | 2195 | 2185 | 9 |
| 477 | 20250103 | 110100 | 661375985 | 2185 | 2190 | 2190 | 2180 | 501 |
| 478 | 20250103 | 110000 | 660281300 | 2175 | 2185 | 2185 | 2175 | 49 |
| 479 | 20250103 | 105900 | 660174710 | 2195 | 2195 | 2195 | 2195 | 1 |
| 480 | 20250103 | 105800 | 660172515 | 2190 | 2190 | 2190 | 2190 | 207 |
| 481 | 20250103 | 105700 | 659719185 | 2190 | 2190 | 2190 | 2190 | 11 |
| 482 | 20250103 | 105600 | 659695095 | 2195 | 2195 | 2195 | 2195 | 3 |
| 483 | 20250103 | 105500 | 659688510 | 2195 | 2185 | 2195 | 2175 | 1630 |
| 484 | 20250103 | 105400 | 656132605 | 2195 | 2195 | 2195 | 2195 | 1 |
| 485 | 20250103 | 105300 | 656130410 | 2195 | 2190 | 2195 | 2190 | 4 |
| 486 | 20250103 | 105200 | 656121645 | 2195 | 2195 | 2195 | 2195 | 50 |
| 487 | 20250103 | 105100 | 656011895 | 2195 | 2195 | 2195 | 2175 | 312 |
| 488 | 20250103 | 105000 | 655333255 | 2180 | 2180 | 2180 | 2180 | 221 |
| 489 | 20250103 | 104900 | 654851475 | 2195 | 2185 | 2195 | 2185 | 1001 |
| 490 | 20250103 | 104800 | 652664280 | 2195 | 2195 | 2195 | 2195 | 1 |
| 491 | 20250103 | 104700 | 652662085 | 2195 | 2195 | 2195 | 2195 | 30 |
| 492 | 20250103 | 104600 | 652596235 | 2195 | 2195 | 2195 | 2195 | 1 |
| 493 | 20250103 | 104500 | 652594040 | 2190 | 2185 | 2190 | 2185 | 1213 |
| 494 | 20250103 | 104400 | 649940570 | 2185 | 2185 | 2185 | 2185 | 600 |
| 495 | 20250103 | 104300 | 648629570 | 2190 | 2185 | 2190 | 2185 | 601 |
| 496 | 20250103 | 104200 | 647316380 | 2185 | 2185 | 2185 | 2185 | 100 |
| 497 | 20250103 | 104100 | 647097880 | 2185 | 2185 | 2185 | 2185 | 1335 |
| 498 | 20250103 | 104000 | 644180905 | 2190 | 2190 | 2190 | 2190 | 2 |
| 499 | 20250103 | 103900 | 644176525 | 2190 | 2195 | 2195 | 2190 | 21 |
| 500 | 20250103 | 103800 | 644130530 | 2195 | 2195 | 2195 | 2185 | 3 |
| 501 | 20250103 | 103700 | 644123955 | 2185 | 2185 | 2185 | 2185 | 306 |
| 502 | 20250103 | 103600 | 643455345 | 2185 | 2190 | 2195 | 2185 | 26 |
| 503 | 20250103 | 103500 | 643398500 | 2185 | 2185 | 2185 | 2185 | 5905 |
| 504 | 20250103 | 103400 | 630496075 | 2185 | 2185 | 2185 | 2185 | 12 |
| 505 | 20250103 | 103300 | 630469855 | 2185 | 2185 | 2185 | 2185 | 2 |
| 506 | 20250103 | 103200 | 630465485 | 2185 | 2180 | 2185 | 2175 | 1027 |
| 507 | 20250103 | 103100 | 628227280 | 2185 | 2185 | 2185 | 2185 | 7 |
| 508 | 20250103 | 103000 | 628211985 | 2185 | 2185 | 2185 | 2185 | 330 |
| 509 | 20250103 | 102900 | 627490935 | 2195 | 2195 | 2195 | 2195 | 0 |
| 510 | 20250103 | 102800 | 627490935 | 2195 | 2195 | 2195 | 2195 | 1 |
| 511 | 20250103 | 102700 | 627488740 | 2195 | 2195 | 2195 | 2190 | 3 |
| 512 | 20250103 | 102600 | 627482160 | 2195 | 2190 | 2195 | 2190 | 568 |
| 513 | 20250103 | 102500 | 626238235 | 2190 | 2200 | 2200 | 2190 | 1934 |
| 514 | 20250103 | 102400 | 622002765 | 2200 | 2200 | 2200 | 2195 | 3 |
| 515 | 20250103 | 102300 | 621996170 | 2195 | 2200 | 2200 | 2195 | 25 |
| 516 | 20250103 | 102200 | 621941200 | 2200 | 2200 | 2200 | 2190 | 983 |
| 517 | 20250103 | 102100 | 619783380 | 2200 | 2200 | 2200 | 2200 | 462 |
| 518 | 20250103 | 102000 | 618766980 | 2200 | 2200 | 2200 | 2200 | 901 |
| 519 | 20250103 | 101900 | 616784780 | 2190 | 2190 | 2190 | 2190 | 4751 |
| 520 | 20250103 | 101800 | 606380090 | 2190 | 2190 | 2190 | 2190 | 21 |
| 521 | 20250103 | 101700 | 606334100 | 2190 | 2200 | 2200 | 2185 | 5972 |
| 522 | 20250103 | 101600 | 593262045 | 2195 | 2200 | 2200 | 2195 | 4762 |
| 523 | 20250103 | 101500 | 582786900 | 2200 | 2200 | 2205 | 2200 | 4444 |
| 524 | 20250103 | 101400 | 573010095 | 2200 | 2195 | 2200 | 2195 | 239 |
| 525 | 20250103 | 101300 | 572484345 | 2200 | 2200 | 2200 | 2200 | 3002 |
| 526 | 20250103 | 101200 | 565879945 | 2200 | 2200 | 2200 | 2200 | 1 |
| 527 | 20250103 | 101100 | 565877745 | 2200 | 2195 | 2200 | 2195 | 409 |
| 528 | 20250103 | 101000 | 564979930 | 2195 | 2195 | 2195 | 2195 | 1006 |
| 529 | 20250103 | 100900 | 562771760 | 2195 | 2190 | 2195 | 2190 | 72 |
| 530 | 20250103 | 100800 | 562614075 | 2185 | 2185 | 2185 | 2185 | 584 |
| 531 | 20250103 | 100700 | 561338035 | 2185 | 2185 | 2185 | 2185 | 17 |
| 532 | 20250103 | 100600 | 561300890 | 2185 | 2185 | 2185 | 2185 | 9 |
| 533 | 20250103 | 100500 | 561281225 | 2185 | 2175 | 2185 | 2175 | 2074 |
| 534 | 20250103 | 100400 | 556770265 | 2175 | 2180 | 2185 | 2175 | 1115 |
| 535 | 20250103 | 100300 | 554343390 | 2185 | 2185 | 2185 | 2180 | 1691 |
| 536 | 20250103 | 100200 | 550651955 | 2185 | 2190 | 2190 | 2185 | 661 |
| 537 | 20250103 | 100100 | 549207605 | 2190 | 2190 | 2190 | 2190 | 0 |
| 538 | 20250103 | 100000 | 549207605 | 2190 | 2195 | 2195 | 2190 | 63 |
| 539 | 20250103 | 095900 | 549069400 | 2195 | 2190 | 2195 | 2190 | 267 |
| 540 | 20250103 | 095800 | 548484660 | 2190 | 2190 | 2190 | 2190 | 40 |
| 541 | 20250103 | 095700 | 548397060 | 2190 | 2190 | 2190 | 2190 | 1 |
| 542 | 20250103 | 095600 | 548394870 | 2190 | 2190 | 2195 | 2190 | 196 |
| 543 | 20250103 | 095500 | 547965625 | 2190 | 2195 | 2195 | 2190 | 2 |
| 544 | 20250103 | 095400 | 547961240 | 2195 | 2195 | 2195 | 2190 | 434 |
| 545 | 20250103 | 095300 | 547010600 | 2195 | 2195 | 2195 | 2195 | 402 |
| 546 | 20250103 | 095200 | 546128210 | 2190 | 2190 | 2190 | 2190 | 10 |
| 547 | 20250103 | 095100 | 546106310 | 2190 | 2190 | 2190 | 2190 | 1892 |
| 548 | 20250103 | 095000 | 541962830 | 2190 | 2180 | 2190 | 2180 | 653 |
| 549 | 20250103 | 094900 | 540538290 | 2175 | 2180 | 2180 | 2175 | 408 |
| 550 | 20250103 | 094800 | 539650850 | 2180 | 2170 | 2180 | 2170 | 1038 |
| 551 | 20250103 | 094700 | 537398010 | 2170 | 2175 | 2175 | 2170 | 1010 |
| 552 | 20250103 | 094600 | 535203760 | 2190 | 2190 | 2190 | 2190 | 487 |
| 553 | 20250103 | 094500 | 534137230 | 2190 | 2195 | 2195 | 2190 | 51 |
| 554 | 20250103 | 094400 | 534025535 | 2185 | 2190 | 2195 | 2185 | 1053 |
| 555 | 20250103 | 094300 | 531721485 | 2195 | 2200 | 2200 | 2195 | 29 |
| 556 | 20250103 | 094200 | 531657820 | 2200 | 2200 | 2205 | 2200 | 2053 |
| 557 | 20250103 | 094100 | 527141215 | 2205 | 2200 | 2205 | 2200 | 281 |
| 558 | 20250103 | 094000 | 526521865 | 2195 | 2185 | 2205 | 2185 | 19434 |
| 559 | 20250103 | 093900 | 483754820 | 2200 | 2190 | 2200 | 2190 | 2637 |
| 560 | 20250103 | 093800 | 477979450 | 2190 | 2170 | 2190 | 2170 | 2194 |
| 561 | 20250103 | 093700 | 473194315 | 2170 | 2185 | 2185 | 2170 | 656 |
| 562 | 20250103 | 093600 | 471768205 | 2185 | 2185 | 2185 | 2175 | 617 |
| 563 | 20250103 | 093500 | 470423190 | 2180 | 2180 | 2180 | 2175 | 153 |
| 564 | 20250103 | 093400 | 470089655 | 2180 | 2180 | 2180 | 2175 | 1513 |
| 565 | 20250103 | 093300 | 466794245 | 2180 | 2175 | 2180 | 2175 | 205 |
| 566 | 20250103 | 093200 | 466347350 | 2180 | 2180 | 2180 | 2175 | 8 |
| 567 | 20250103 | 093100 | 466329915 | 2175 | 2180 | 2180 | 2175 | 16 |
| 568 | 20250103 | 093000 | 466295065 | 2180 | 2175 | 2180 | 2175 | 308 |
| 569 | 20250103 | 092900 | 465625150 | 2170 | 2170 | 2170 | 2170 | 118 |
| 570 | 20250103 | 092800 | 465369090 | 2170 | 2170 | 2170 | 2170 | 885 |
| 571 | 20250103 | 092700 | 463448640 | 2170 | 2165 | 2170 | 2160 | 3224 |
| 572 | 20250103 | 092600 | 456464090 | 2170 | 2170 | 2170 | 2170 | 754 |
| 573 | 20250103 | 092500 | 454827910 | 2170 | 2160 | 2170 | 2160 | 2325 |
| 574 | 20250103 | 092400 | 449805900 | 2160 | 2170 | 2175 | 2155 | 13114 |
| 575 | 20250103 | 092300 | 421443730 | 2175 | 2170 | 2175 | 2170 | 2614 |
| 576 | 20250103 | 092200 | 415771280 | 2175 | 2175 | 2175 | 2170 | 526 |
| 577 | 20250103 | 092100 | 414629825 | 2180 | 2170 | 2180 | 2170 | 1484 |
| 578 | 20250103 | 092000 | 411398645 | 2165 | 2170 | 2180 | 2165 | 2580 |
| 579 | 20250103 | 091900 | 405794945 | 2170 | 2175 | 2175 | 2170 | 203 |
| 580 | 20250103 | 091800 | 405353430 | 2170 | 2165 | 2170 | 2160 | 1028 |
| 581 | 20250103 | 091700 | 403127785 | 2165 | 2175 | 2185 | 2160 | 6188 |
| 582 | 20250103 | 091600 | 389703010 | 2180 | 2175 | 2180 | 2170 | 1302 |
| 583 | 20250103 | 091500 | 386866180 | 2160 | 2175 | 2175 | 2160 | 1050 |
| 584 | 20250103 | 091400 | 384596280 | 2170 | 2170 | 2180 | 2155 | 6202 |
| 585 | 20250103 | 091300 | 371147300 | 2180 | 2185 | 2185 | 2170 | 3348 |
| 586 | 20250103 | 091200 | 363855250 | 2185 | 2185 | 2190 | 2180 | 4229 |
| 587 | 20250103 | 091100 | 354628910 | 2185 | 2185 | 2195 | 2180 | 1444 |
| 588 | 20250103 | 091000 | 351473700 | 2190 | 2190 | 2205 | 2185 | 4723 |
| 589 | 20250103 | 090900 | 341141240 | 2190 | 2185 | 2200 | 2180 | 9977 |
| 590 | 20250103 | 090800 | 319328870 | 2185 | 2190 | 2200 | 2180 | 9213 |
| 591 | 20250103 | 090700 | 299210615 | 2200 | 2200 | 2200 | 2195 | 7191 |
| 592 | 20250103 | 090600 | 283405925 | 2200 | 2215 | 2230 | 2200 | 11415 |
| 593 | 20250103 | 090500 | 258159585 | 2205 | 2255 | 2255 | 2205 | 27599 |
| 594 | 20250103 | 090400 | 196845585 | 2240 | 2240 | 2270 | 2230 | 26000 |
| 595 | 20250103 | 090300 | 138316125 | 2240 | 2255 | 2260 | 2235 | 11991 |
| 596 | 20250103 | 090200 | 111390570 | 2250 | 2230 | 2260 | 2225 | 10465 |
| 597 | 20250103 | 090100 | 87871985 | 2230 | 2240 | 2255 | 2225 | 20237 |
| 598 | 20250103 | 090000 | 42496640 | 2245 | 2270 | 2275 | 2245 | 18814 |