28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 3 | 20250102 | 193000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20250102 | 192900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20250102 | 192800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20250102 | 192700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20250102 | 192600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20250102 | 192500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20250102 | 192400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20250102 | 192300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20250102 | 192200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20250102 | 192100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20250102 | 192000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20250102 | 191900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20250102 | 191800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20250102 | 191700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20250102 | 191600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20250102 | 191500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20250102 | 191400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20250102 | 191300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20250102 | 191200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20250102 | 191100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20250102 | 191000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20250102 | 190900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20250102 | 190800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20250102 | 190700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20250102 | 190600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20250102 | 190500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20250102 | 190400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20250102 | 190300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20250102 | 190200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20250102 | 190100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 33 | 20250102 | 190000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20250102 | 185900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20250102 | 185800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20250102 | 185700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20250102 | 185600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20250102 | 185500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20250102 | 185400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20250102 | 185300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20250102 | 185200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20250102 | 185100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20250102 | 185000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20250102 | 184900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20250102 | 184800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20250102 | 184700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20250102 | 184600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20250102 | 184500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20250102 | 184400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20250102 | 184300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20250102 | 184200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20250102 | 184100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20250102 | 184000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20250102 | 183900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20250102 | 183800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20250102 | 183700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20250102 | 183600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20250102 | 183500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20250102 | 183400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20250102 | 183300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20250102 | 183200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20250102 | 183100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 63 | 20250102 | 183000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20250102 | 182900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20250102 | 182800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20250102 | 182700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20250102 | 182600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20250102 | 182500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20250102 | 182400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20250102 | 182300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20250102 | 182200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20250102 | 182100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20250102 | 182000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20250102 | 181900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20250102 | 181800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20250102 | 181700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20250102 | 181600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20250102 | 181500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20250102 | 181400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20250102 | 181300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20250102 | 181200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20250102 | 181100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20250102 | 181000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20250102 | 180900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20250102 | 180800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20250102 | 180700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20250102 | 180600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20250102 | 180500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20250102 | 180400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20250102 | 180300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20250102 | 180200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20250102 | 180100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 93 | 20250102 | 180000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20250102 | 175900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20250102 | 175800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20250102 | 175700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20250102 | 175600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20250102 | 175500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20250102 | 175400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20250102 | 175300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20250102 | 175200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20250102 | 175100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20250102 | 175000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20250102 | 174900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20250102 | 174800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20250102 | 174700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20250102 | 174600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20250102 | 174500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20250102 | 174400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20250102 | 174300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20250102 | 174200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20250102 | 174100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20250102 | 174000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20250102 | 173900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20250102 | 173800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20250102 | 173700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20250102 | 173600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20250102 | 173500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20250102 | 173400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20250102 | 173300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20250102 | 173200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20250102 | 173100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 123 | 20250102 | 173000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20250102 | 172900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20250102 | 172800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20250102 | 172700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20250102 | 172600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20250102 | 172500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20250102 | 172400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20250102 | 172300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20250102 | 172200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20250102 | 172100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20250102 | 172000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20250102 | 171900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20250102 | 171800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20250102 | 171700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20250102 | 171600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20250102 | 171500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20250102 | 171400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20250102 | 171300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20250102 | 171200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20250102 | 171100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20250102 | 171000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20250102 | 170900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20250102 | 170800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20250102 | 170700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20250102 | 170600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20250102 | 170500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20250102 | 170400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20250102 | 170300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20250102 | 170200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20250102 | 170100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 153 | 20250102 | 170000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20250102 | 165900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20250102 | 165800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20250102 | 165700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20250102 | 165600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20250102 | 165500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20250102 | 165400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20250102 | 165300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20250102 | 165200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20250102 | 165100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20250102 | 165000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20250102 | 164900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20250102 | 164800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20250102 | 164700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20250102 | 164600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20250102 | 164500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20250102 | 164400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20250102 | 164300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20250102 | 164200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20250102 | 164100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20250102 | 164000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20250102 | 163900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20250102 | 163800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20250102 | 163700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20250102 | 163600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20250102 | 163500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20250102 | 163400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20250102 | 163300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20250102 | 163200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20250102 | 163100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 183 | 20250102 | 163000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20250102 | 162900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20250102 | 162800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20250102 | 162700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20250102 | 162600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20250102 | 162500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20250102 | 162400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20250102 | 162300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20250102 | 162200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20250102 | 162100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20250102 | 162000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20250102 | 161900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20250102 | 161800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20250102 | 161700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20250102 | 161600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20250102 | 161500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20250102 | 161400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20250102 | 161300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20250102 | 161200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20250102 | 161100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20250102 | 161000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20250102 | 160900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20250102 | 160800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20250102 | 160700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20250102 | 160600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20250102 | 160500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20250102 | 160400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20250102 | 160300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20250102 | 160200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20250102 | 160100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 213 | 20250102 | 160000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20250102 | 155900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20250102 | 155800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20250102 | 155700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20250102 | 155600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20250102 | 155500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20250102 | 155400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20250102 | 155300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20250102 | 155200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20250102 | 155100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20250102 | 155000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20250102 | 154900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20250102 | 154800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20250102 | 154700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20250102 | 154600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20250102 | 154500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20250102 | 154400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20250102 | 154300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20250102 | 154200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20250102 | 154100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 233 | 20250102 | 154000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 234 | 20250102 | 153900 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 235 | 20250102 | 153800 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 236 | 20250102 | 153700 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 237 | 20250102 | 153600 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 238 | 20250102 | 153500 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 239 | 20250102 | 153400 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 240 | 20250102 | 153300 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 241 | 20250102 | 153200 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 0 |
| 242 | 20250102 | 153100 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 243 | 20250102 | 153000 | 1646923165 | 4485 | 4485 | 4485 | 4485 | 3753 |
| 244 | 20250102 | 152900 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 245 | 20250102 | 152800 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 246 | 20250102 | 152700 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 247 | 20250102 | 152600 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 248 | 20250102 | 152500 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 249 | 20250102 | 152400 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 250 | 20250102 | 152300 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 251 | 20250102 | 152200 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 252 | 20250102 | 152100 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 253 | 20250102 | 152000 | 1630090960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 254 | 20250102 | 151900 | 1630090960 | 4490 | 4465 | 4490 | 4465 | 1287 |
| 255 | 20250102 | 151800 | 1624344340 | 4470 | 4465 | 4470 | 4460 | 1184 |
| 256 | 20250102 | 151700 | 1619054760 | 4465 | 4470 | 4470 | 4465 | 5508 |
| 257 | 20250102 | 151600 | 1594436615 | 4470 | 4465 | 4470 | 4465 | 425 |
| 258 | 20250102 | 151500 | 1592538895 | 4465 | 4470 | 4470 | 4465 | 182 |
| 259 | 20250102 | 151400 | 1591726260 | 4465 | 4470 | 4470 | 4465 | 269 |
| 260 | 20250102 | 151300 | 1590524880 | 4470 | 4470 | 4470 | 4470 | 144 |
| 261 | 20250102 | 151200 | 1589881200 | 4465 | 4465 | 4465 | 4465 | 2202 |
| 262 | 20250102 | 151100 | 1580049270 | 4465 | 4470 | 4470 | 4465 | 1188 |
| 263 | 20250102 | 151000 | 1574742995 | 4470 | 4475 | 4490 | 4470 | 1678 |
| 264 | 20250102 | 150900 | 1567221920 | 4475 | 4485 | 4485 | 4475 | 7782 |
| 265 | 20250102 | 150800 | 1532394650 | 4480 | 4480 | 4480 | 4480 | 175 |
| 266 | 20250102 | 150700 | 1531610650 | 4480 | 4485 | 4485 | 4480 | 122 |
| 267 | 20250102 | 150600 | 1531063490 | 4485 | 4480 | 4485 | 4475 | 31 |
| 268 | 20250102 | 150500 | 1530924540 | 4475 | 4480 | 4485 | 4475 | 6253 |
| 269 | 20250102 | 150400 | 1502931895 | 4470 | 4470 | 4470 | 4470 | 2 |
| 270 | 20250102 | 150300 | 1502922955 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20250102 | 150200 | 1502922955 | 4465 | 4475 | 4480 | 4460 | 7566 |
| 272 | 20250102 | 150100 | 1469120565 | 4475 | 4475 | 4475 | 4460 | 190 |
| 273 | 20250102 | 150000 | 1468270345 | 4455 | 4475 | 4475 | 4455 | 4631 |
| 274 | 20250102 | 145900 | 1447607010 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 275 | 20250102 | 145800 | 1443142010 | 4465 | 4465 | 4465 | 4465 | 201 |
| 276 | 20250102 | 145700 | 1442244545 | 4480 | 4480 | 4480 | 4480 | 265 |
| 277 | 20250102 | 145600 | 1441057345 | 4480 | 4480 | 4480 | 4480 | 0 |
| 278 | 20250102 | 145500 | 1441057345 | 4480 | 4470 | 4480 | 4470 | 2906 |
| 279 | 20250102 | 145400 | 1428067315 | 4470 | 4475 | 4475 | 4470 | 3598 |
| 280 | 20250102 | 145300 | 1411981385 | 4480 | 4480 | 4480 | 4480 | 0 |
| 281 | 20250102 | 145200 | 1411981385 | 4480 | 4480 | 4480 | 4480 | 393 |
| 282 | 20250102 | 145100 | 1410220745 | 4480 | 4480 | 4480 | 4480 | 100 |
| 283 | 20250102 | 145000 | 1409772745 | 4480 | 4480 | 4480 | 4480 | 1 |
| 284 | 20250102 | 144900 | 1409768265 | 4470 | 4470 | 4470 | 4470 | 20 |
| 285 | 20250102 | 144800 | 1409678865 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 286 | 20250102 | 144700 | 1405208865 | 4460 | 4460 | 4460 | 4460 | 0 |
| 287 | 20250102 | 144600 | 1405208865 | 4460 | 4460 | 4460 | 4460 | 83 |
| 288 | 20250102 | 144500 | 1404838685 | 4460 | 4460 | 4470 | 4450 | 1199 |
| 289 | 20250102 | 144400 | 1399487040 | 4450 | 4450 | 4450 | 4450 | 98 |
| 290 | 20250102 | 144300 | 1399050940 | 4450 | 4455 | 4455 | 4450 | 168 |
| 291 | 20250102 | 144200 | 1398302940 | 4450 | 4455 | 4455 | 4450 | 486 |
| 292 | 20250102 | 144100 | 1396139260 | 4455 | 4455 | 4455 | 4455 | 84 |
| 293 | 20250102 | 144000 | 1395765040 | 4455 | 4455 | 4455 | 4455 | 83 |
| 294 | 20250102 | 143900 | 1395395275 | 4460 | 4460 | 4460 | 4460 | 541 |
| 295 | 20250102 | 143800 | 1392982415 | 4460 | 4470 | 4470 | 4460 | 1257 |
| 296 | 20250102 | 143700 | 1387372760 | 4470 | 4490 | 4490 | 4465 | 1692 |
| 297 | 20250102 | 143600 | 1379785500 | 4485 | 4465 | 4485 | 4465 | 1849 |
| 298 | 20250102 | 143500 | 1371517630 | 4475 | 4480 | 4480 | 4470 | 203 |
| 299 | 20250102 | 143400 | 1370609665 | 4480 | 4460 | 4480 | 4460 | 2486 |
| 300 | 20250102 | 143300 | 1359495205 | 4455 | 4440 | 4455 | 4440 | 5726 |
| 301 | 20250102 | 143200 | 1334013380 | 4430 | 4440 | 4440 | 4430 | 189 |
| 302 | 20250102 | 143100 | 1333175520 | 4445 | 4445 | 4445 | 4445 | 6 |
| 303 | 20250102 | 143000 | 1333148850 | 4440 | 4440 | 4440 | 4440 | 143 |
| 304 | 20250102 | 142900 | 1332513930 | 4440 | 4440 | 4440 | 4440 | 0 |
| 305 | 20250102 | 142800 | 1332513930 | 4440 | 4445 | 4445 | 4440 | 210 |
| 306 | 20250102 | 142700 | 1331580530 | 4445 | 4445 | 4445 | 4445 | 0 |
| 307 | 20250102 | 142600 | 1331580530 | 4445 | 4450 | 4450 | 4445 | 6 |
| 308 | 20250102 | 142500 | 1331553845 | 4440 | 4440 | 4440 | 4440 | 193 |
| 309 | 20250102 | 142400 | 1330696925 | 4445 | 4445 | 4445 | 4445 | 0 |
| 310 | 20250102 | 142300 | 1330696925 | 4445 | 4450 | 4455 | 4445 | 276 |
| 311 | 20250102 | 142200 | 1329468820 | 4450 | 4430 | 4450 | 4430 | 6093 |
| 312 | 20250102 | 142100 | 1302420645 | 4430 | 4430 | 4430 | 4430 | 694 |
| 313 | 20250102 | 142000 | 1299346225 | 4425 | 4420 | 4425 | 4420 | 711 |
| 314 | 20250102 | 141900 | 1296201275 | 4410 | 4410 | 4410 | 4410 | 0 |
| 315 | 20250102 | 141800 | 1296201275 | 4410 | 4405 | 4415 | 4405 | 961 |
| 316 | 20250102 | 141700 | 1291963965 | 4415 | 4415 | 4415 | 4415 | 500 |
| 317 | 20250102 | 141600 | 1289756465 | 4405 | 4405 | 4405 | 4405 | 716 |
| 318 | 20250102 | 141500 | 1286602485 | 4405 | 4405 | 4405 | 4405 | 209 |
| 319 | 20250102 | 141400 | 1285681840 | 4415 | 4415 | 4415 | 4415 | 2 |
| 320 | 20250102 | 141300 | 1285673010 | 4405 | 4405 | 4405 | 4405 | 449 |
| 321 | 20250102 | 141200 | 1283695165 | 4410 | 4415 | 4415 | 4410 | 110 |
| 322 | 20250102 | 141100 | 1283210040 | 4410 | 4410 | 4410 | 4410 | 80 |
| 323 | 20250102 | 141000 | 1282857240 | 4410 | 4410 | 4410 | 4410 | 24 |
| 324 | 20250102 | 140900 | 1282751400 | 4405 | 4405 | 4405 | 4405 | 179 |
| 325 | 20250102 | 140800 | 1281962905 | 4410 | 4410 | 4410 | 4410 | 532 |
| 326 | 20250102 | 140700 | 1279616785 | 4415 | 4415 | 4415 | 4415 | 12 |
| 327 | 20250102 | 140600 | 1279563805 | 4415 | 4410 | 4415 | 4410 | 358 |
| 328 | 20250102 | 140500 | 1277984925 | 4410 | 4415 | 4415 | 4410 | 269 |
| 329 | 20250102 | 140400 | 1276798585 | 4410 | 4410 | 4410 | 4410 | 72 |
| 330 | 20250102 | 140300 | 1276481065 | 4410 | 4410 | 4410 | 4410 | 68 |
| 331 | 20250102 | 140200 | 1276181185 | 4410 | 4410 | 4410 | 4410 | 291 |
| 332 | 20250102 | 140100 | 1274897875 | 4415 | 4415 | 4415 | 4415 | 0 |
| 333 | 20250102 | 140000 | 1274897875 | 4415 | 4415 | 4415 | 4415 | 373 |
| 334 | 20250102 | 135900 | 1273251080 | 4415 | 4420 | 4420 | 4415 | 1353 |
| 335 | 20250102 | 135800 | 1267270970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 336 | 20250102 | 135700 | 1267270970 | 4425 | 4425 | 4425 | 4425 | 1 |
| 337 | 20250102 | 135600 | 1267266545 | 4420 | 4420 | 4420 | 4420 | 375 |
| 338 | 20250102 | 135500 | 1265609045 | 4420 | 4420 | 4420 | 4420 | 1523 |
| 339 | 20250102 | 135400 | 1258877385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 340 | 20250102 | 135300 | 1258877385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 341 | 20250102 | 135200 | 1258877385 | 4430 | 4430 | 4430 | 4430 | 0 |
| 342 | 20250102 | 135100 | 1258877385 | 4430 | 4430 | 4430 | 4425 | 17 |
| 343 | 20250102 | 135000 | 1258802150 | 4420 | 4420 | 4425 | 4420 | 4 |
| 344 | 20250102 | 134900 | 1258784460 | 4425 | 4425 | 4425 | 4425 | 23 |
| 345 | 20250102 | 134800 | 1258682685 | 4415 | 4415 | 4415 | 4415 | 0 |
| 346 | 20250102 | 134700 | 1258682685 | 4415 | 4415 | 4415 | 4415 | 160 |
| 347 | 20250102 | 134600 | 1257976285 | 4430 | 4415 | 4430 | 4415 | 2586 |
| 348 | 20250102 | 134500 | 1246536755 | 4415 | 4400 | 4415 | 4400 | 3793 |
| 349 | 20250102 | 134400 | 1229806680 | 4400 | 4400 | 4400 | 4400 | 1500 |
| 350 | 20250102 | 134300 | 1223206680 | 4400 | 4400 | 4400 | 4400 | 0 |
| 351 | 20250102 | 134200 | 1223206680 | 4400 | 4410 | 4410 | 4400 | 617 |
| 352 | 20250102 | 134100 | 1220487810 | 4400 | 4400 | 4400 | 4400 | 226 |
| 353 | 20250102 | 134000 | 1219493410 | 4405 | 4410 | 4410 | 4405 | 13 |
| 354 | 20250102 | 133900 | 1219436130 | 4410 | 4405 | 4410 | 4405 | 163 |
| 355 | 20250102 | 133800 | 1218718100 | 4410 | 4400 | 4410 | 4400 | 630 |
| 356 | 20250102 | 133700 | 1215942040 | 4400 | 4405 | 4405 | 4400 | 203 |
| 357 | 20250102 | 133600 | 1215048740 | 4405 | 4405 | 4405 | 4405 | 1 |
| 358 | 20250102 | 133500 | 1215044335 | 4405 | 4400 | 4405 | 4400 | 1120 |
| 359 | 20250102 | 133400 | 1210112815 | 4390 | 4395 | 4400 | 4390 | 1404 |
| 360 | 20250102 | 133300 | 1203946220 | 4395 | 4400 | 4400 | 4395 | 522 |
| 361 | 20250102 | 133200 | 1201650295 | 4395 | 4395 | 4395 | 4395 | 124 |
| 362 | 20250102 | 133100 | 1201105315 | 4390 | 4395 | 4400 | 4390 | 5244 |
| 363 | 20250102 | 133000 | 1178080245 | 4395 | 4395 | 4395 | 4395 | 201 |
| 364 | 20250102 | 132900 | 1177196850 | 4400 | 4400 | 4400 | 4400 | 0 |
| 365 | 20250102 | 132800 | 1177196850 | 4400 | 4400 | 4400 | 4400 | 1922 |
| 366 | 20250102 | 132700 | 1168740050 | 4405 | 4405 | 4405 | 4405 | 113 |
| 367 | 20250102 | 132600 | 1168242285 | 4405 | 4405 | 4405 | 4405 | 0 |
| 368 | 20250102 | 132500 | 1168242285 | 4405 | 4405 | 4405 | 4405 | 189 |
| 369 | 20250102 | 132400 | 1167409740 | 4415 | 4415 | 4415 | 4415 | 200 |
| 370 | 20250102 | 132300 | 1166526740 | 4415 | 4405 | 4415 | 4405 | 187 |
| 371 | 20250102 | 132200 | 1165702705 | 4415 | 4415 | 4415 | 4415 | 30 |
| 372 | 20250102 | 132100 | 1165570255 | 4410 | 4415 | 4415 | 4410 | 300 |
| 373 | 20250102 | 132000 | 1164246755 | 4415 | 4405 | 4415 | 4405 | 330 |
| 374 | 20250102 | 131900 | 1162792185 | 4405 | 4405 | 4405 | 4405 | 618 |
| 375 | 20250102 | 131800 | 1160069895 | 4405 | 4405 | 4405 | 4405 | 203 |
| 376 | 20250102 | 131700 | 1159175680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 377 | 20250102 | 131600 | 1159175680 | 4405 | 4405 | 4405 | 4405 | 61 |
| 378 | 20250102 | 131500 | 1158906975 | 4410 | 4410 | 4410 | 4410 | 0 |
| 379 | 20250102 | 131400 | 1158906975 | 4410 | 4410 | 4410 | 4410 | 576 |
| 380 | 20250102 | 131300 | 1156366815 | 4420 | 4420 | 4420 | 4420 | 2 |
| 381 | 20250102 | 131200 | 1156357975 | 4415 | 4415 | 4415 | 4415 | 38 |
| 382 | 20250102 | 131100 | 1156190205 | 4420 | 4420 | 4420 | 4420 | 3 |
| 383 | 20250102 | 131000 | 1156176945 | 4415 | 4410 | 4415 | 4405 | 1282 |
| 384 | 20250102 | 130900 | 1150519815 | 4405 | 4410 | 4410 | 4400 | 4113 |
| 385 | 20250102 | 130800 | 1132415185 | 4410 | 4410 | 4410 | 4410 | 124 |
| 386 | 20250102 | 130700 | 1131868345 | 4405 | 4405 | 4405 | 4405 | 0 |
| 387 | 20250102 | 130600 | 1131868345 | 4405 | 4410 | 4410 | 4405 | 1220 |
| 388 | 20250102 | 130500 | 1126493730 | 4405 | 4405 | 4405 | 4405 | 228 |
| 389 | 20250102 | 130400 | 1125489390 | 4405 | 4405 | 4405 | 4405 | 170 |
| 390 | 20250102 | 130300 | 1124740540 | 4415 | 4410 | 4415 | 4410 | 392 |
| 391 | 20250102 | 130200 | 1123011805 | 4410 | 4410 | 4410 | 4410 | 521 |
| 392 | 20250102 | 130100 | 1120714195 | 4410 | 4415 | 4415 | 4410 | 1570 |
| 393 | 20250102 | 130000 | 1113789380 | 4415 | 4420 | 4420 | 4415 | 421 |
| 394 | 20250102 | 125900 | 1111930570 | 4420 | 4420 | 4420 | 4420 | 0 |
| 395 | 20250102 | 125800 | 1111930570 | 4420 | 4420 | 4420 | 4420 | 155 |
| 396 | 20250102 | 125700 | 1111245470 | 4420 | 4415 | 4420 | 4415 | 358 |
| 397 | 20250102 | 125600 | 1109663855 | 4415 | 4415 | 4415 | 4415 | 1 |
| 398 | 20250102 | 125500 | 1109659440 | 4420 | 4415 | 4420 | 4415 | 339 |
| 399 | 20250102 | 125400 | 1108162210 | 4420 | 4420 | 4420 | 4420 | 0 |
| 400 | 20250102 | 125300 | 1108162210 | 4420 | 4415 | 4420 | 4415 | 325 |
| 401 | 20250102 | 125200 | 1106726105 | 4410 | 4410 | 4410 | 4410 | 181 |
| 402 | 20250102 | 125100 | 1105927895 | 4410 | 4405 | 4410 | 4405 | 448 |
| 403 | 20250102 | 125000 | 1103953305 | 4405 | 4405 | 4405 | 4405 | 93 |
| 404 | 20250102 | 124900 | 1103543640 | 4405 | 4405 | 4405 | 4405 | 206 |
| 405 | 20250102 | 124800 | 1102636210 | 4410 | 4410 | 4410 | 4410 | 345 |
| 406 | 20250102 | 124700 | 1101114760 | 4405 | 4405 | 4415 | 4405 | 874 |
| 407 | 20250102 | 124600 | 1097264455 | 4410 | 4420 | 4420 | 4410 | 1648 |
| 408 | 20250102 | 124500 | 1089993420 | 4420 | 4425 | 4425 | 4420 | 3273 |
| 409 | 20250102 | 124400 | 1075526295 | 4425 | 4435 | 4435 | 4425 | 8695 |
| 410 | 20250102 | 124300 | 1037008030 | 4440 | 4435 | 4440 | 4435 | 38 |
| 411 | 20250102 | 124200 | 1036839495 | 4435 | 4435 | 4435 | 4435 | 0 |
| 412 | 20250102 | 124100 | 1036839495 | 4435 | 4440 | 4440 | 4435 | 217 |
| 413 | 20250102 | 124000 | 1035876540 | 4440 | 4440 | 4440 | 4440 | 0 |
| 414 | 20250102 | 123900 | 1035876540 | 4440 | 4440 | 4440 | 4440 | 0 |
| 415 | 20250102 | 123800 | 1035876540 | 4440 | 4440 | 4440 | 4440 | 0 |
| 416 | 20250102 | 123700 | 1035876540 | 4440 | 4440 | 4440 | 4440 | 264 |
| 417 | 20250102 | 123600 | 1034704380 | 4435 | 4435 | 4435 | 4435 | 1 |
| 418 | 20250102 | 123500 | 1034699945 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20250102 | 123400 | 1034699945 | 4430 | 4435 | 4435 | 4430 | 200 |
| 420 | 20250102 | 123300 | 1033813535 | 4435 | 4435 | 4435 | 4435 | 0 |
| 421 | 20250102 | 123200 | 1033813535 | 4435 | 4435 | 4435 | 4435 | 20 |
| 422 | 20250102 | 123100 | 1033724835 | 4435 | 4435 | 4435 | 4435 | 0 |
| 423 | 20250102 | 123000 | 1033724835 | 4435 | 4435 | 4435 | 4435 | 200 |
| 424 | 20250102 | 122900 | 1032837835 | 4435 | 4445 | 4445 | 4435 | 498 |
| 425 | 20250102 | 122800 | 1030627845 | 4445 | 4435 | 4445 | 4435 | 678 |
| 426 | 20250102 | 122700 | 1027614865 | 4445 | 4435 | 4445 | 4435 | 31 |
| 427 | 20250102 | 122600 | 1027477080 | 4440 | 4440 | 4440 | 4440 | 0 |
| 428 | 20250102 | 122500 | 1027477080 | 4440 | 4435 | 4440 | 4435 | 329 |
| 429 | 20250102 | 122400 | 1026016420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 430 | 20250102 | 122300 | 1026016420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 431 | 20250102 | 122200 | 1026016420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 432 | 20250102 | 122100 | 1026016420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 433 | 20250102 | 122000 | 1026016420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 434 | 20250102 | 121900 | 1026016420 | 4435 | 4440 | 4440 | 4435 | 381 |
| 435 | 20250102 | 121800 | 1024325685 | 4430 | 4445 | 4445 | 4430 | 155 |
| 436 | 20250102 | 121700 | 1023638890 | 4445 | 4445 | 4445 | 4445 | 0 |
| 437 | 20250102 | 121600 | 1023638890 | 4445 | 4445 | 4445 | 4445 | 0 |
| 438 | 20250102 | 121500 | 1023638890 | 4445 | 4445 | 4450 | 4445 | 201 |
| 439 | 20250102 | 121400 | 1022745415 | 4445 | 4440 | 4445 | 4440 | 312 |
| 440 | 20250102 | 121300 | 1021359135 | 4430 | 4425 | 4430 | 4425 | 176 |
| 441 | 20250102 | 121200 | 1020579920 | 4425 | 4420 | 4425 | 4420 | 301 |
| 442 | 20250102 | 121100 | 1019248000 | 4425 | 4420 | 4430 | 4420 | 590 |
| 443 | 20250102 | 121000 | 1016637510 | 4415 | 4415 | 4415 | 4415 | 414 |
| 444 | 20250102 | 120900 | 1014809700 | 4430 | 4430 | 4430 | 4430 | 244 |
| 445 | 20250102 | 120800 | 1013728780 | 4430 | 4415 | 4430 | 4405 | 3691 |
| 446 | 20250102 | 120700 | 997430535 | 4405 | 4455 | 4455 | 4395 | 22140 |
| 447 | 20250102 | 120600 | 899298890 | 4455 | 4460 | 4460 | 4455 | 186 |
| 448 | 20250102 | 120500 | 898470240 | 4460 | 4465 | 4465 | 4460 | 2689 |
| 449 | 20250102 | 120400 | 886474780 | 4470 | 4470 | 4470 | 4470 | 200 |
| 450 | 20250102 | 120300 | 885580780 | 4470 | 4480 | 4480 | 4470 | 3438 |
| 451 | 20250102 | 120200 | 870209425 | 4480 | 4480 | 4480 | 4480 | 0 |
| 452 | 20250102 | 120100 | 870209425 | 4480 | 4480 | 4480 | 4480 | 30 |
| 453 | 20250102 | 120000 | 870075025 | 4475 | 4475 | 4475 | 4475 | 22 |
| 454 | 20250102 | 115900 | 869976575 | 4475 | 4475 | 4475 | 4475 | 0 |
| 455 | 20250102 | 115800 | 869976575 | 4475 | 4485 | 4485 | 4475 | 831 |
| 456 | 20250102 | 115700 | 866254070 | 4490 | 4485 | 4490 | 4485 | 4 |
| 457 | 20250102 | 115600 | 866236125 | 4485 | 4480 | 4490 | 4480 | 510 |
| 458 | 20250102 | 115500 | 863946325 | 4485 | 4475 | 4485 | 4475 | 1771 |
| 459 | 20250102 | 115400 | 856013620 | 4470 | 4470 | 4470 | 4470 | 239 |
| 460 | 20250102 | 115300 | 854945290 | 4470 | 4465 | 4470 | 4465 | 466 |
| 461 | 20250102 | 115200 | 852862600 | 4465 | 4465 | 4465 | 4465 | 5 |
| 462 | 20250102 | 115100 | 852840275 | 4465 | 4465 | 4465 | 4465 | 117 |
| 463 | 20250102 | 115000 | 852317870 | 4465 | 4465 | 4465 | 4465 | 21 |
| 464 | 20250102 | 114900 | 852224105 | 4465 | 4465 | 4465 | 4465 | 5 |
| 465 | 20250102 | 114800 | 852201780 | 4465 | 4465 | 4465 | 4465 | 31 |
| 466 | 20250102 | 114700 | 852063365 | 4465 | 4465 | 4465 | 4460 | 391 |
| 467 | 20250102 | 114600 | 850318505 | 4460 | 4460 | 4460 | 4460 | 1 |
| 468 | 20250102 | 114500 | 850314045 | 4460 | 4465 | 4465 | 4460 | 1005 |
| 469 | 20250102 | 114400 | 845831145 | 4465 | 4465 | 4465 | 4465 | 1 |
| 470 | 20250102 | 114300 | 845826680 | 4470 | 4470 | 4470 | 4470 | 20 |
| 471 | 20250102 | 114200 | 845737280 | 4465 | 4465 | 4465 | 4465 | 506 |
| 472 | 20250102 | 114100 | 843477990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 473 | 20250102 | 114000 | 843477990 | 4460 | 4460 | 4460 | 4460 | 100 |
| 474 | 20250102 | 113900 | 843031990 | 4460 | 4465 | 4465 | 4460 | 252 |
| 475 | 20250102 | 113800 | 841908045 | 4465 | 4465 | 4465 | 4465 | 0 |
| 476 | 20250102 | 113700 | 841908045 | 4465 | 4465 | 4465 | 4465 | 53 |
| 477 | 20250102 | 113600 | 841671400 | 4465 | 4470 | 4470 | 4465 | 706 |
| 478 | 20250102 | 113500 | 838516675 | 4470 | 4470 | 4470 | 4470 | 631 |
| 479 | 20250102 | 113400 | 835696105 | 4460 | 4460 | 4460 | 4460 | 3 |
| 480 | 20250102 | 113300 | 835682725 | 4460 | 4460 | 4465 | 4455 | 1402 |
| 481 | 20250102 | 113200 | 829428125 | 4450 | 4450 | 4450 | 4450 | 0 |
| 482 | 20250102 | 113100 | 829428125 | 4450 | 4455 | 4455 | 4450 | 4 |
| 483 | 20250102 | 113000 | 829410310 | 4450 | 4455 | 4455 | 4450 | 335 |
| 484 | 20250102 | 112900 | 827918550 | 4450 | 4455 | 4455 | 4450 | 320 |
| 485 | 20250102 | 112800 | 826493540 | 4460 | 4460 | 4460 | 4460 | 23 |
| 486 | 20250102 | 112700 | 826390960 | 4450 | 4450 | 4450 | 4450 | 0 |
| 487 | 20250102 | 112600 | 826390960 | 4450 | 4450 | 4450 | 4450 | 101 |
| 488 | 20250102 | 112500 | 825941510 | 4450 | 4460 | 4460 | 4450 | 216 |
| 489 | 20250102 | 112400 | 824980290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 490 | 20250102 | 112300 | 824980290 | 4450 | 4455 | 4455 | 4450 | 147 |
| 491 | 20250102 | 112200 | 824325995 | 4450 | 4450 | 4450 | 4450 | 0 |
| 492 | 20250102 | 112100 | 824325995 | 4450 | 4465 | 4465 | 4450 | 1211 |
| 493 | 20250102 | 112000 | 818933110 | 4465 | 4465 | 4465 | 4455 | 557 |
| 494 | 20250102 | 111900 | 816446575 | 4465 | 4455 | 4465 | 4455 | 373 |
| 495 | 20250102 | 111800 | 814784760 | 4465 | 4455 | 4465 | 4455 | 194 |
| 496 | 20250102 | 111700 | 813920110 | 4460 | 4460 | 4460 | 4460 | 9 |
| 497 | 20250102 | 111600 | 813879970 | 4465 | 4465 | 4465 | 4465 | 0 |
| 498 | 20250102 | 111500 | 813879970 | 4465 | 4465 | 4465 | 4465 | 5 |
| 499 | 20250102 | 111400 | 813857645 | 4455 | 4460 | 4460 | 4455 | 279 |
| 500 | 20250102 | 111300 | 812613615 | 4460 | 4465 | 4465 | 4460 | 205 |
| 501 | 20250102 | 111200 | 811699295 | 4460 | 4470 | 4470 | 4460 | 12 |
| 502 | 20250102 | 111100 | 811645675 | 4460 | 4470 | 4470 | 4460 | 102 |
| 503 | 20250102 | 111000 | 811190735 | 4470 | 4460 | 4470 | 4460 | 1169 |
| 504 | 20250102 | 110900 | 805970570 | 4450 | 4450 | 4460 | 4450 | 97 |
| 505 | 20250102 | 110800 | 805538830 | 4450 | 4460 | 4460 | 4450 | 260 |
| 506 | 20250102 | 110700 | 804379825 | 4450 | 4450 | 4450 | 4450 | 468 |
| 507 | 20250102 | 110600 | 802297225 | 4450 | 4450 | 4455 | 4450 | 1357 |
| 508 | 20250102 | 110500 | 796257800 | 4450 | 4450 | 4450 | 4450 | 0 |
| 509 | 20250102 | 110400 | 796257800 | 4450 | 4460 | 4470 | 4450 | 1531 |
| 510 | 20250102 | 110300 | 789440505 | 4455 | 4460 | 4470 | 4455 | 248 |
| 511 | 20250102 | 110200 | 788335575 | 4460 | 4455 | 4460 | 4455 | 160 |
| 512 | 20250102 | 110100 | 787622325 | 4450 | 4450 | 4450 | 4450 | 2420 |
| 513 | 20250102 | 110000 | 776853325 | 4450 | 4455 | 4455 | 4450 | 1522 |
| 514 | 20250102 | 105900 | 770074940 | 4455 | 4460 | 4460 | 4455 | 1899 |
| 515 | 20250102 | 105800 | 761614820 | 4455 | 4465 | 4465 | 4455 | 40 |
| 516 | 20250102 | 105700 | 761436350 | 4465 | 4465 | 4465 | 4465 | 287 |
| 517 | 20250102 | 105600 | 760154895 | 4465 | 4465 | 4465 | 4465 | 613 |
| 518 | 20250102 | 105500 | 757417850 | 4455 | 4460 | 4465 | 4455 | 1284 |
| 519 | 20250102 | 105400 | 751694350 | 4465 | 4465 | 4465 | 4455 | 3622 |
| 520 | 20250102 | 105300 | 735545305 | 4460 | 4460 | 4460 | 4460 | 1710 |
| 521 | 20250102 | 105200 | 727918705 | 4465 | 4465 | 4465 | 4465 | 229 |
| 522 | 20250102 | 105100 | 726896220 | 4460 | 4450 | 4460 | 4450 | 744 |
| 523 | 20250102 | 105000 | 723579835 | 4450 | 4455 | 4460 | 4450 | 59 |
| 524 | 20250102 | 104900 | 723317270 | 4450 | 4460 | 4460 | 4450 | 1776 |
| 525 | 20250102 | 104800 | 715404620 | 4465 | 4465 | 4465 | 4465 | 1002 |
| 526 | 20250102 | 104700 | 710930690 | 4465 | 4455 | 4465 | 4455 | 758 |
| 527 | 20250102 | 104600 | 707551445 | 4455 | 4455 | 4455 | 4455 | 246 |
| 528 | 20250102 | 104500 | 706455515 | 4455 | 4445 | 4455 | 4445 | 1056 |
| 529 | 20250102 | 104400 | 701753205 | 4455 | 4455 | 4460 | 4435 | 8537 |
| 530 | 20250102 | 104300 | 663780535 | 4460 | 4475 | 4475 | 4460 | 2964 |
| 531 | 20250102 | 104200 | 650543355 | 4475 | 4480 | 4480 | 4470 | 1978 |
| 532 | 20250102 | 104100 | 641698030 | 4475 | 4470 | 4485 | 4465 | 3563 |
| 533 | 20250102 | 104000 | 625757285 | 4470 | 4480 | 4480 | 4460 | 3203 |
| 534 | 20250102 | 103900 | 611435760 | 4480 | 4505 | 4505 | 4475 | 5655 |
| 535 | 20250102 | 103800 | 586037125 | 4505 | 4515 | 4515 | 4505 | 52 |
| 536 | 20250102 | 103700 | 585802685 | 4515 | 4520 | 4520 | 4505 | 104 |
| 537 | 20250102 | 103600 | 585333880 | 4505 | 4505 | 4520 | 4500 | 2416 |
| 538 | 20250102 | 103500 | 574452140 | 4510 | 4515 | 4515 | 4510 | 2673 |
| 539 | 20250102 | 103400 | 562394540 | 4515 | 4515 | 4520 | 4510 | 308 |
| 540 | 20250102 | 103300 | 561004490 | 4510 | 4510 | 4515 | 4510 | 417 |
| 541 | 20250102 | 103200 | 559122955 | 4515 | 4515 | 4515 | 4510 | 981 |
| 542 | 20250102 | 103100 | 554693745 | 4515 | 4515 | 4520 | 4510 | 750 |
| 543 | 20250102 | 103000 | 551306655 | 4520 | 4520 | 4520 | 4510 | 931 |
| 544 | 20250102 | 102900 | 547102700 | 4520 | 4515 | 4520 | 4510 | 1476 |
| 545 | 20250102 | 102800 | 540443165 | 4510 | 4515 | 4515 | 4510 | 1791 |
| 546 | 20250102 | 102700 | 532357180 | 4515 | 4540 | 4540 | 4515 | 5460 |
| 547 | 20250102 | 102600 | 507675795 | 4535 | 4540 | 4540 | 4535 | 484 |
| 548 | 20250102 | 102500 | 505480375 | 4550 | 4550 | 4550 | 4540 | 1468 |
| 549 | 20250102 | 102400 | 498804165 | 4540 | 4525 | 4545 | 4525 | 1563 |
| 550 | 20250102 | 102300 | 491712555 | 4520 | 4520 | 4520 | 4520 | 2 |
| 551 | 20250102 | 102200 | 491703515 | 4530 | 4530 | 4535 | 4530 | 1045 |
| 552 | 20250102 | 102100 | 486966975 | 4515 | 4520 | 4520 | 4515 | 1399 |
| 553 | 20250102 | 102000 | 480645740 | 4530 | 4525 | 4530 | 4520 | 4501 |
| 554 | 20250102 | 101900 | 460276220 | 4530 | 4530 | 4535 | 4530 | 4074 |
| 555 | 20250102 | 101800 | 441819900 | 4530 | 4535 | 4535 | 4530 | 954 |
| 556 | 20250102 | 101700 | 437494810 | 4530 | 4550 | 4550 | 4530 | 6150 |
| 557 | 20250102 | 101600 | 409527110 | 4545 | 4530 | 4545 | 4530 | 5381 |
| 558 | 20250102 | 101500 | 385100845 | 4525 | 4525 | 4525 | 4520 | 1451 |
| 559 | 20250102 | 101400 | 378540675 | 4525 | 4515 | 4535 | 4515 | 965 |
| 560 | 20250102 | 101300 | 374172975 | 4515 | 4510 | 4520 | 4510 | 2060 |
| 561 | 20250102 | 101200 | 364877945 | 4505 | 4510 | 4510 | 4505 | 438 |
| 562 | 20250102 | 101100 | 362904525 | 4510 | 4520 | 4530 | 4510 | 4840 |
| 563 | 20250102 | 101000 | 341054050 | 4515 | 4510 | 4525 | 4510 | 959 |
| 564 | 20250102 | 100900 | 336722700 | 4515 | 4515 | 4530 | 4515 | 1092 |
| 565 | 20250102 | 100800 | 331784175 | 4515 | 4500 | 4515 | 4500 | 8928 |
| 566 | 20250102 | 100700 | 291606990 | 4505 | 4515 | 4530 | 4505 | 6574 |
| 567 | 20250102 | 100600 | 261943825 | 4510 | 4510 | 4515 | 4510 | 4288 |
| 568 | 20250102 | 100500 | 242601360 | 4510 | 4510 | 4515 | 4500 | 2498 |
| 569 | 20250102 | 100400 | 231343580 | 4510 | 4505 | 4510 | 4500 | 1829 |
| 570 | 20250102 | 100300 | 223107645 | 4505 | 4505 | 4520 | 4500 | 1118 |
| 571 | 20250102 | 100200 | 218068400 | 4505 | 4525 | 4540 | 4505 | 4483 |
| 572 | 20250102 | 100100 | 197835785 | 4525 | 4575 | 4575 | 4515 | 6701 |
| 573 | 20250102 | 100000 | 167395230 | 4575 | 4600 | 4615 | 4560 | 36487 |