30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 185600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 3 | 20250106 | 185500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20250106 | 185400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20250106 | 185300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20250106 | 185200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20250106 | 185100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20250106 | 185000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20250106 | 184900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20250106 | 184800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20250106 | 184700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20250106 | 184600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20250106 | 184500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20250106 | 184400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20250106 | 184300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20250106 | 184200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20250106 | 184100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20250106 | 184000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20250106 | 183900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20250106 | 183800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20250106 | 183700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20250106 | 183600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20250106 | 183500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20250106 | 183400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20250106 | 183300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20250106 | 183200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20250106 | 183100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20250106 | 183000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20250106 | 182900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20250106 | 182800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20250106 | 182700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20250106 | 182600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 33 | 20250106 | 182500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20250106 | 182400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20250106 | 182300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20250106 | 182200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20250106 | 182100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20250106 | 182000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20250106 | 181900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20250106 | 181800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20250106 | 181700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20250106 | 181600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20250106 | 181500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20250106 | 181400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20250106 | 181300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20250106 | 181200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20250106 | 181100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20250106 | 181000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20250106 | 180900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20250106 | 180800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20250106 | 180700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20250106 | 180600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20250106 | 180500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20250106 | 180400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20250106 | 180300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20250106 | 180200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20250106 | 180100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20250106 | 180000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20250106 | 175900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20250106 | 175800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20250106 | 175700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20250106 | 175600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 63 | 20250106 | 175500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20250106 | 175400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20250106 | 175300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20250106 | 175200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20250106 | 175100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20250106 | 175000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20250106 | 174900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20250106 | 174800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20250106 | 174700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20250106 | 174600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20250106 | 174500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20250106 | 174400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20250106 | 174300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20250106 | 174200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20250106 | 174100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20250106 | 174000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20250106 | 173900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20250106 | 173800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20250106 | 173700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20250106 | 173600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20250106 | 173500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20250106 | 173400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20250106 | 173300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20250106 | 173200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20250106 | 173100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20250106 | 173000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20250106 | 172900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20250106 | 172800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20250106 | 172700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20250106 | 172600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 93 | 20250106 | 172500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20250106 | 172400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20250106 | 172300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20250106 | 172200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20250106 | 172100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20250106 | 172000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20250106 | 171900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20250106 | 171800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20250106 | 171700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20250106 | 171600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20250106 | 171500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20250106 | 171400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20250106 | 171300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20250106 | 171200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20250106 | 171100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20250106 | 171000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20250106 | 170900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20250106 | 170800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20250106 | 170700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20250106 | 170600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20250106 | 170500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20250106 | 170400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20250106 | 170300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20250106 | 170200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20250106 | 170100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20250106 | 170000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20250106 | 165900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20250106 | 165800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20250106 | 165700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20250106 | 165600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 123 | 20250106 | 165500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20250106 | 165400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20250106 | 165300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20250106 | 165200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20250106 | 165100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20250106 | 165000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20250106 | 164900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20250106 | 164800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20250106 | 164700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20250106 | 164600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20250106 | 164500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20250106 | 164400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20250106 | 164300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20250106 | 164200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20250106 | 164100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20250106 | 164000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20250106 | 163900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20250106 | 163800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20250106 | 163700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20250106 | 163600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20250106 | 163500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20250106 | 163400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20250106 | 163300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20250106 | 163200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20250106 | 163100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20250106 | 163000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20250106 | 162900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20250106 | 162800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20250106 | 162700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20250106 | 162600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 153 | 20250106 | 162500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20250106 | 162400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20250106 | 162300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20250106 | 162200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20250106 | 162100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20250106 | 162000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20250106 | 161900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20250106 | 161800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20250106 | 161700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20250106 | 161600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20250106 | 161500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20250106 | 161400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20250106 | 161300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20250106 | 161200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20250106 | 161100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20250106 | 161000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20250106 | 160900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20250106 | 160800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20250106 | 160700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20250106 | 160600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20250106 | 160500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20250106 | 160400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20250106 | 160300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20250106 | 160200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20250106 | 160100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20250106 | 160000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20250106 | 155900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20250106 | 155800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20250106 | 155700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20250106 | 155600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 183 | 20250106 | 155500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20250106 | 155400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20250106 | 155300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20250106 | 155200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20250106 | 155100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20250106 | 155000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20250106 | 154900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20250106 | 154800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20250106 | 154700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20250106 | 154600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20250106 | 154500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20250106 | 154400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20250106 | 154300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20250106 | 154200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20250106 | 154100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20250106 | 154000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20250106 | 153900 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20250106 | 153800 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20250106 | 153700 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20250106 | 153600 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20250106 | 153500 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20250106 | 153400 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20250106 | 153300 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20250106 | 153200 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20250106 | 153100 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20250106 | 153000 | 7054670510 | 2490 | 2490 | 2490 | 2490 | 17232 |
| 209 | 20250106 | 152900 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20250106 | 152800 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20250106 | 152700 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20250106 | 152600 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 213 | 20250106 | 152500 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 214 | 20250106 | 152400 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20250106 | 152300 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 216 | 20250106 | 152200 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 217 | 20250106 | 152100 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 218 | 20250106 | 152000 | 7011762830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20250106 | 151900 | 7011762830 | 2475 | 2490 | 2490 | 2470 | 8845 |
| 220 | 20250106 | 151800 | 6989849160 | 2485 | 2475 | 2500 | 2475 | 17621 |
| 221 | 20250106 | 151700 | 6945958710 | 2480 | 2470 | 2480 | 2470 | 4714 |
| 222 | 20250106 | 151600 | 6934277590 | 2465 | 2475 | 2480 | 2460 | 7007 |
| 223 | 20250106 | 151500 | 6916998455 | 2475 | 2475 | 2480 | 2465 | 2628 |
| 224 | 20250106 | 151400 | 6910513080 | 2485 | 2465 | 2485 | 2465 | 4400 |
| 225 | 20250106 | 151300 | 6899622525 | 2465 | 2475 | 2475 | 2465 | 9561 |
| 226 | 20250106 | 151200 | 6876015780 | 2475 | 2480 | 2480 | 2475 | 3672 |
| 227 | 20250106 | 151100 | 6866926405 | 2475 | 2480 | 2485 | 2475 | 4939 |
| 228 | 20250106 | 151000 | 6854684030 | 2485 | 2490 | 2490 | 2480 | 2001 |
| 229 | 20250106 | 150900 | 6849711170 | 2490 | 2480 | 2490 | 2475 | 4509 |
| 230 | 20250106 | 150800 | 6838527585 | 2480 | 2495 | 2495 | 2480 | 8898 |
| 231 | 20250106 | 150700 | 6816406970 | 2495 | 2495 | 2500 | 2490 | 3109 |
| 232 | 20250106 | 150600 | 6808650980 | 2495 | 2495 | 2495 | 2490 | 3303 |
| 233 | 20250106 | 150500 | 6800410990 | 2490 | 2490 | 2490 | 2485 | 2810 |
| 234 | 20250106 | 150400 | 6793425795 | 2490 | 2490 | 2495 | 2485 | 5693 |
| 235 | 20250106 | 150300 | 6779245260 | 2480 | 2475 | 2490 | 2475 | 4475 |
| 236 | 20250106 | 150200 | 6768114755 | 2480 | 2485 | 2490 | 2475 | 3100 |
| 237 | 20250106 | 150100 | 6760420340 | 2485 | 2490 | 2495 | 2480 | 1990 |
| 238 | 20250106 | 150000 | 6755480445 | 2490 | 2490 | 2495 | 2485 | 13388 |
| 239 | 20250106 | 145900 | 6722152755 | 2475 | 2490 | 2495 | 2475 | 12821 |
| 240 | 20250106 | 145800 | 6690350985 | 2490 | 2500 | 2500 | 2485 | 8950 |
| 241 | 20250106 | 145700 | 6668047105 | 2505 | 2500 | 2510 | 2495 | 10171 |
| 242 | 20250106 | 145600 | 6642625120 | 2500 | 2495 | 2500 | 2485 | 8985 |
| 243 | 20250106 | 145500 | 6620204660 | 2500 | 2500 | 2505 | 2490 | 17691 |
| 244 | 20250106 | 145400 | 6576102390 | 2505 | 2510 | 2515 | 2495 | 15411 |
| 245 | 20250106 | 145300 | 6537569565 | 2510 | 2515 | 2520 | 2510 | 7533 |
| 246 | 20250106 | 145200 | 6518631380 | 2520 | 2515 | 2525 | 2515 | 6019 |
| 247 | 20250106 | 145100 | 6503458455 | 2520 | 2520 | 2525 | 2515 | 1558 |
| 248 | 20250106 | 145000 | 6499531685 | 2520 | 2525 | 2530 | 2515 | 1530 |
| 249 | 20250106 | 144900 | 6495675300 | 2515 | 2520 | 2530 | 2515 | 6575 |
| 250 | 20250106 | 144800 | 6479104190 | 2520 | 2525 | 2535 | 2520 | 11490 |
| 251 | 20250106 | 144700 | 6450136615 | 2535 | 2525 | 2540 | 2520 | 735 |
| 252 | 20250106 | 144600 | 6448274545 | 2525 | 2530 | 2530 | 2520 | 10218 |
| 253 | 20250106 | 144500 | 6422468485 | 2540 | 2540 | 2545 | 2530 | 2642 |
| 254 | 20250106 | 144400 | 6415751040 | 2530 | 2540 | 2545 | 2530 | 3840 |
| 255 | 20250106 | 144300 | 6405996045 | 2540 | 2535 | 2540 | 2530 | 2184 |
| 256 | 20250106 | 144200 | 6400459495 | 2535 | 2520 | 2535 | 2520 | 6840 |
| 257 | 20250106 | 144100 | 6383171910 | 2525 | 2525 | 2530 | 2520 | 7766 |
| 258 | 20250106 | 144000 | 6363563645 | 2525 | 2525 | 2530 | 2520 | 2601 |
| 259 | 20250106 | 143900 | 6356997240 | 2525 | 2520 | 2525 | 2520 | 1935 |
| 260 | 20250106 | 143800 | 6352112475 | 2520 | 2505 | 2525 | 2505 | 4815 |
| 261 | 20250106 | 143700 | 6339983940 | 2505 | 2510 | 2520 | 2505 | 8758 |
| 262 | 20250106 | 143600 | 6318026120 | 2515 | 2510 | 2520 | 2505 | 12136 |
| 263 | 20250106 | 143500 | 6287566600 | 2510 | 2515 | 2520 | 2505 | 17017 |
| 264 | 20250106 | 143400 | 6244787245 | 2515 | 2510 | 2520 | 2510 | 3408 |
| 265 | 20250106 | 143300 | 6236218575 | 2515 | 2510 | 2515 | 2500 | 13857 |
| 266 | 20250106 | 143200 | 6201462325 | 2510 | 2520 | 2530 | 2500 | 22505 |
| 267 | 20250106 | 143100 | 6144975285 | 2530 | 2540 | 2540 | 2520 | 12526 |
| 268 | 20250106 | 143000 | 6113290820 | 2545 | 2550 | 2550 | 2535 | 3821 |
| 269 | 20250106 | 142900 | 6103582020 | 2540 | 2545 | 2550 | 2535 | 2227 |
| 270 | 20250106 | 142800 | 6097928185 | 2555 | 2555 | 2555 | 2540 | 15056 |
| 271 | 20250106 | 142700 | 6059647700 | 2555 | 2545 | 2555 | 2545 | 1417 |
| 272 | 20250106 | 142600 | 6056034135 | 2555 | 2555 | 2555 | 2545 | 6585 |
| 273 | 20250106 | 142500 | 6039232455 | 2555 | 2560 | 2560 | 2550 | 5404 |
| 274 | 20250106 | 142400 | 6025429715 | 2560 | 2565 | 2565 | 2550 | 5258 |
| 275 | 20250106 | 142300 | 6011980935 | 2560 | 2555 | 2560 | 2550 | 3288 |
| 276 | 20250106 | 142200 | 6003571620 | 2550 | 2555 | 2560 | 2550 | 2210 |
| 277 | 20250106 | 142100 | 5997927860 | 2555 | 2550 | 2570 | 2550 | 19765 |
| 278 | 20250106 | 142000 | 5947374705 | 2550 | 2530 | 2550 | 2525 | 6757 |
| 279 | 20250106 | 141900 | 5930211945 | 2530 | 2525 | 2530 | 2520 | 11600 |
| 280 | 20250106 | 141800 | 5900977620 | 2520 | 2525 | 2525 | 2520 | 4947 |
| 281 | 20250106 | 141700 | 5888504850 | 2525 | 2520 | 2525 | 2515 | 8126 |
| 282 | 20250106 | 141600 | 5868026300 | 2520 | 2525 | 2535 | 2520 | 16304 |
| 283 | 20250106 | 141500 | 5826881715 | 2525 | 2535 | 2540 | 2525 | 14135 |
| 284 | 20250106 | 141400 | 5791091695 | 2540 | 2545 | 2545 | 2535 | 10166 |
| 285 | 20250106 | 141300 | 5765283370 | 2540 | 2550 | 2550 | 2540 | 9808 |
| 286 | 20250106 | 141200 | 5740334275 | 2555 | 2550 | 2555 | 2545 | 8119 |
| 287 | 20250106 | 141100 | 5719632390 | 2550 | 2545 | 2550 | 2545 | 3735 |
| 288 | 20250106 | 141000 | 5710112065 | 2545 | 2550 | 2550 | 2545 | 3657 |
| 289 | 20250106 | 140900 | 5700789845 | 2550 | 2555 | 2555 | 2545 | 5265 |
| 290 | 20250106 | 140800 | 5687371355 | 2550 | 2545 | 2555 | 2540 | 12630 |
| 291 | 20250106 | 140700 | 5655196740 | 2555 | 2550 | 2555 | 2540 | 11182 |
| 292 | 20250106 | 140600 | 5626730560 | 2555 | 2545 | 2560 | 2540 | 3734 |
| 293 | 20250106 | 140500 | 5617205530 | 2545 | 2555 | 2565 | 2545 | 11362 |
| 294 | 20250106 | 140400 | 5588213585 | 2560 | 2555 | 2570 | 2555 | 15711 |
| 295 | 20250106 | 140300 | 5548036280 | 2555 | 2540 | 2580 | 2540 | 13193 |
| 296 | 20250106 | 140200 | 5514177735 | 2570 | 2545 | 2570 | 2535 | 35490 |
| 297 | 20250106 | 140100 | 5424043095 | 2545 | 2565 | 2565 | 2535 | 23482 |
| 298 | 20250106 | 140000 | 5364235615 | 2560 | 2595 | 2600 | 2560 | 35051 |
| 299 | 20250106 | 135900 | 5273857400 | 2590 | 2575 | 2595 | 2565 | 27539 |
| 300 | 20250106 | 135800 | 5202606520 | 2575 | 2565 | 2575 | 2555 | 41625 |
| 301 | 20250106 | 135700 | 5096015345 | 2565 | 2600 | 2600 | 2565 | 24702 |
| 302 | 20250106 | 135600 | 5032314065 | 2600 | 2570 | 2600 | 2565 | 25715 |
| 303 | 20250106 | 135500 | 4965736675 | 2580 | 2610 | 2615 | 2570 | 75248 |
| 304 | 20250106 | 135400 | 4770876425 | 2615 | 2590 | 2615 | 2590 | 43437 |
| 305 | 20250106 | 135300 | 4657923275 | 2590 | 2590 | 2595 | 2580 | 27213 |
| 306 | 20250106 | 135200 | 4587493215 | 2595 | 2570 | 2595 | 2570 | 39955 |
| 307 | 20250106 | 135100 | 4484140245 | 2570 | 2535 | 2580 | 2535 | 88259 |
| 308 | 20250106 | 135000 | 4258106010 | 2535 | 2540 | 2540 | 2535 | 7496 |
| 309 | 20250106 | 134900 | 4239103010 | 2540 | 2545 | 2545 | 2525 | 39721 |
| 310 | 20250106 | 134800 | 4138293215 | 2545 | 2520 | 2545 | 2510 | 28468 |
| 311 | 20250106 | 134700 | 4066195855 | 2520 | 2520 | 2525 | 2520 | 7772 |
| 312 | 20250106 | 134600 | 4046607710 | 2510 | 2515 | 2520 | 2510 | 7320 |
| 313 | 20250106 | 134500 | 4028196760 | 2510 | 2505 | 2510 | 2495 | 2915 |
| 314 | 20250106 | 134400 | 4020900310 | 2505 | 2495 | 2510 | 2495 | 8535 |
| 315 | 20250106 | 134300 | 3999553215 | 2500 | 2525 | 2525 | 2485 | 26742 |
| 316 | 20250106 | 134200 | 3932597385 | 2525 | 2535 | 2540 | 2525 | 25715 |
| 317 | 20250106 | 134100 | 3867390540 | 2540 | 2505 | 2540 | 2495 | 47659 |
| 318 | 20250106 | 134000 | 3747179315 | 2500 | 2490 | 2500 | 2485 | 16817 |
| 319 | 20250106 | 133900 | 3705252745 | 2490 | 2505 | 2520 | 2480 | 22353 |
| 320 | 20250106 | 133800 | 3649392210 | 2510 | 2515 | 2520 | 2505 | 8654 |
| 321 | 20250106 | 133700 | 3627639285 | 2515 | 2500 | 2520 | 2495 | 16727 |
| 322 | 20250106 | 133600 | 3585709780 | 2500 | 2525 | 2525 | 2495 | 30117 |
| 323 | 20250106 | 133500 | 3510204470 | 2520 | 2510 | 2525 | 2505 | 14611 |
| 324 | 20250106 | 133400 | 3473459430 | 2505 | 2530 | 2530 | 2500 | 51393 |
| 325 | 20250106 | 133300 | 3344449110 | 2530 | 2545 | 2545 | 2500 | 84519 |
| 326 | 20250106 | 133200 | 3131238050 | 2540 | 2535 | 2550 | 2510 | 107847 |
| 327 | 20250106 | 133100 | 2857735290 | 2540 | 2480 | 2550 | 2470 | 159662 |
| 328 | 20250106 | 133000 | 2457210720 | 2460 | 2460 | 2460 | 2460 | 0 |
| 329 | 20250106 | 132900 | 2457210720 | 2460 | 2460 | 2460 | 2460 | 0 |
| 330 | 20250106 | 132800 | 2457210720 | 2460 | 2445 | 2460 | 2440 | 56045 |
| 331 | 20250106 | 132700 | 2319915745 | 2445 | 2430 | 2445 | 2430 | 16707 |
| 332 | 20250106 | 132600 | 2279158130 | 2435 | 2445 | 2450 | 2415 | 24569 |
| 333 | 20250106 | 132500 | 2219345415 | 2445 | 2435 | 2455 | 2420 | 49301 |
| 334 | 20250106 | 132400 | 2098859450 | 2440 | 2415 | 2445 | 2405 | 49819 |
| 335 | 20250106 | 132300 | 1978055055 | 2415 | 2410 | 2420 | 2400 | 20708 |
| 336 | 20250106 | 132200 | 1928114980 | 2405 | 2400 | 2410 | 2395 | 3607 |
| 337 | 20250106 | 132100 | 1919432110 | 2400 | 2395 | 2400 | 2390 | 4434 |
| 338 | 20250106 | 132000 | 1908810920 | 2395 | 2395 | 2395 | 2390 | 1480 |
| 339 | 20250106 | 131900 | 1905266325 | 2395 | 2395 | 2395 | 2395 | 609 |
| 340 | 20250106 | 131800 | 1903807770 | 2400 | 2390 | 2400 | 2380 | 2528 |
| 341 | 20250106 | 131700 | 1897769350 | 2390 | 2400 | 2400 | 2390 | 2102 |
| 342 | 20250106 | 131600 | 1892732265 | 2395 | 2385 | 2395 | 2385 | 2097 |
| 343 | 20250106 | 131500 | 1887720055 | 2385 | 2390 | 2395 | 2385 | 8821 |
| 344 | 20250106 | 131400 | 1866640670 | 2395 | 2385 | 2395 | 2385 | 479 |
| 345 | 20250106 | 131300 | 1865497530 | 2380 | 2405 | 2405 | 2380 | 11976 |
| 346 | 20250106 | 131200 | 1836850950 | 2410 | 2395 | 2410 | 2395 | 4068 |
| 347 | 20250106 | 131100 | 1827091680 | 2395 | 2410 | 2415 | 2395 | 5051 |
| 348 | 20250106 | 131000 | 1814933280 | 2405 | 2380 | 2405 | 2380 | 22203 |
| 349 | 20250106 | 130900 | 1761740195 | 2380 | 2390 | 2390 | 2380 | 4306 |
| 350 | 20250106 | 130800 | 1751451725 | 2390 | 2385 | 2390 | 2380 | 875 |
| 351 | 20250106 | 130700 | 1749364490 | 2385 | 2385 | 2390 | 2385 | 1691 |
| 352 | 20250106 | 130600 | 1745327410 | 2385 | 2385 | 2390 | 2380 | 2826 |
| 353 | 20250106 | 130500 | 1738587385 | 2380 | 2380 | 2380 | 2375 | 1793 |
| 354 | 20250106 | 130400 | 1734321265 | 2380 | 2375 | 2380 | 2370 | 882 |
| 355 | 20250106 | 130300 | 1732227040 | 2375 | 2380 | 2385 | 2365 | 6003 |
| 356 | 20250106 | 130200 | 1717958825 | 2385 | 2385 | 2390 | 2380 | 1464 |
| 357 | 20250106 | 130100 | 1714467210 | 2385 | 2390 | 2390 | 2380 | 4158 |
| 358 | 20250106 | 130000 | 1704539605 | 2390 | 2395 | 2395 | 2385 | 3584 |
| 359 | 20250106 | 125900 | 1695972520 | 2395 | 2390 | 2400 | 2385 | 8973 |
| 360 | 20250106 | 125800 | 1674488135 | 2390 | 2400 | 2400 | 2385 | 5965 |
| 361 | 20250106 | 125700 | 1660221235 | 2400 | 2410 | 2415 | 2395 | 13002 |
| 362 | 20250106 | 125600 | 1628945265 | 2410 | 2360 | 2415 | 2360 | 61920 |
| 363 | 20250106 | 125500 | 1480947420 | 2360 | 2355 | 2365 | 2355 | 6229 |
| 364 | 20250106 | 125400 | 1466239275 | 2355 | 2355 | 2360 | 2355 | 61 |
| 365 | 20250106 | 125300 | 1466095610 | 2355 | 2350 | 2360 | 2350 | 11250 |
| 366 | 20250106 | 125200 | 1439626825 | 2345 | 2350 | 2350 | 2345 | 264 |
| 367 | 20250106 | 125100 | 1439006455 | 2345 | 2350 | 2350 | 2345 | 205 |
| 368 | 20250106 | 125000 | 1438525215 | 2350 | 2345 | 2350 | 2345 | 8 |
| 369 | 20250106 | 124900 | 1438506450 | 2345 | 2345 | 2345 | 2345 | 7 |
| 370 | 20250106 | 124800 | 1438490035 | 2345 | 2345 | 2350 | 2345 | 2118 |
| 371 | 20250106 | 124700 | 1433523320 | 2350 | 2350 | 2350 | 2350 | 126 |
| 372 | 20250106 | 124600 | 1433227220 | 2345 | 2340 | 2350 | 2330 | 1976 |
| 373 | 20250106 | 124500 | 1428594085 | 2340 | 2335 | 2340 | 2330 | 2533 |
| 374 | 20250106 | 124400 | 1422667205 | 2330 | 2335 | 2335 | 2330 | 789 |
| 375 | 20250106 | 124300 | 1420825165 | 2330 | 2335 | 2335 | 2330 | 1223 |
| 376 | 20250106 | 124200 | 1417970435 | 2335 | 2340 | 2340 | 2335 | 55 |
| 377 | 20250106 | 124100 | 1417841760 | 2335 | 2335 | 2340 | 2335 | 420 |
| 378 | 20250106 | 124000 | 1416861030 | 2340 | 2340 | 2340 | 2335 | 997 |
| 379 | 20250106 | 123900 | 1414531625 | 2340 | 2340 | 2350 | 2335 | 114 |
| 380 | 20250106 | 123800 | 1414264875 | 2350 | 2345 | 2350 | 2340 | 1958 |
| 381 | 20250106 | 123700 | 1409673350 | 2340 | 2335 | 2345 | 2335 | 241 |
| 382 | 20250106 | 123600 | 1409110360 | 2335 | 2335 | 2345 | 2335 | 125 |
| 383 | 20250106 | 123500 | 1408818390 | 2345 | 2340 | 2345 | 2335 | 30 |
| 384 | 20250106 | 123400 | 1408748085 | 2345 | 2340 | 2345 | 2335 | 97 |
| 385 | 20250106 | 123300 | 1408520760 | 2335 | 2335 | 2345 | 2335 | 154 |
| 386 | 20250106 | 123200 | 1408160165 | 2335 | 2335 | 2340 | 2335 | 1535 |
| 387 | 20250106 | 123100 | 1404574940 | 2335 | 2335 | 2335 | 2335 | 143 |
| 388 | 20250106 | 123000 | 1404241035 | 2335 | 2335 | 2340 | 2335 | 56 |
| 389 | 20250106 | 122900 | 1404110025 | 2335 | 2345 | 2345 | 2335 | 472 |
| 390 | 20250106 | 122800 | 1403003565 | 2345 | 2335 | 2345 | 2335 | 80 |
| 391 | 20250106 | 122700 | 1402816050 | 2345 | 2335 | 2345 | 2330 | 2923 |
| 392 | 20250106 | 122600 | 1396003350 | 2345 | 2340 | 2345 | 2335 | 333 |
| 393 | 20250106 | 122500 | 1395225525 | 2335 | 2335 | 2335 | 2335 | 1 |
| 394 | 20250106 | 122400 | 1395223190 | 2345 | 2340 | 2345 | 2335 | 3176 |
| 395 | 20250106 | 122300 | 1387791390 | 2345 | 2345 | 2345 | 2340 | 378 |
| 396 | 20250106 | 122200 | 1386905050 | 2340 | 2345 | 2350 | 2340 | 1317 |
| 397 | 20250106 | 122100 | 1383821180 | 2345 | 2345 | 2350 | 2340 | 422 |
| 398 | 20250106 | 122000 | 1382829745 | 2350 | 2350 | 2350 | 2335 | 1333 |
| 399 | 20250106 | 121900 | 1379697375 | 2350 | 2340 | 2350 | 2335 | 6119 |
| 400 | 20250106 | 121800 | 1365348040 | 2340 | 2340 | 2340 | 2335 | 38 |
| 401 | 20250106 | 121700 | 1365259150 | 2340 | 2330 | 2340 | 2330 | 111 |
| 402 | 20250106 | 121600 | 1364999555 | 2340 | 2335 | 2340 | 2330 | 203 |
| 403 | 20250106 | 121500 | 1364526510 | 2335 | 2330 | 2340 | 2330 | 454 |
| 404 | 20250106 | 121400 | 1363465375 | 2335 | 2335 | 2335 | 2335 | 6 |
| 405 | 20250106 | 121300 | 1363451365 | 2335 | 2330 | 2335 | 2330 | 313 |
| 406 | 20250106 | 121200 | 1362721005 | 2330 | 2340 | 2340 | 2330 | 137 |
| 407 | 20250106 | 121100 | 1362400780 | 2335 | 2330 | 2335 | 2330 | 39 |
| 408 | 20250106 | 121000 | 1362309805 | 2330 | 2335 | 2335 | 2330 | 90 |
| 409 | 20250106 | 120900 | 1362099860 | 2335 | 2340 | 2340 | 2335 | 162 |
| 410 | 20250106 | 120800 | 1361721580 | 2340 | 2340 | 2340 | 2340 | 1105 |
| 411 | 20250106 | 120700 | 1359135880 | 2340 | 2340 | 2340 | 2340 | 107 |
| 412 | 20250106 | 120600 | 1358885500 | 2340 | 2345 | 2345 | 2340 | 164 |
| 413 | 20250106 | 120500 | 1358501045 | 2345 | 2340 | 2345 | 2340 | 2397 |
| 414 | 20250106 | 120400 | 1352891500 | 2340 | 2335 | 2340 | 2335 | 358 |
| 415 | 20250106 | 120300 | 1352054310 | 2335 | 2335 | 2335 | 2330 | 1347 |
| 416 | 20250106 | 120200 | 1348911620 | 2330 | 2330 | 2330 | 2330 | 6 |
| 417 | 20250106 | 120100 | 1348897640 | 2330 | 2335 | 2335 | 2330 | 2034 |
| 418 | 20250106 | 120000 | 1344158280 | 2335 | 2330 | 2335 | 2330 | 223 |
| 419 | 20250106 | 115900 | 1343637685 | 2335 | 2330 | 2335 | 2320 | 1251 |
| 420 | 20250106 | 115800 | 1340720365 | 2320 | 2330 | 2330 | 2320 | 135 |
| 421 | 20250106 | 115700 | 1340407050 | 2330 | 2325 | 2330 | 2320 | 1721 |
| 422 | 20250106 | 115600 | 1336398900 | 2325 | 2325 | 2330 | 2325 | 589 |
| 423 | 20250106 | 115500 | 1335029435 | 2325 | 2330 | 2330 | 2325 | 513 |
| 424 | 20250106 | 115400 | 1333836705 | 2325 | 2325 | 2325 | 2325 | 6 |
| 425 | 20250106 | 115300 | 1333822755 | 2335 | 2330 | 2335 | 2330 | 4879 |
| 426 | 20250106 | 115200 | 1322454680 | 2335 | 2335 | 2340 | 2335 | 303 |
| 427 | 20250106 | 115100 | 1321747135 | 2335 | 2335 | 2335 | 2335 | 377 |
| 428 | 20250106 | 115000 | 1320866840 | 2335 | 2335 | 2335 | 2335 | 78 |
| 429 | 20250106 | 114900 | 1320684710 | 2340 | 2330 | 2340 | 2330 | 326 |
| 430 | 20250106 | 114800 | 1319921880 | 2330 | 2340 | 2340 | 2330 | 2104 |
| 431 | 20250106 | 114700 | 1314998905 | 2340 | 2335 | 2340 | 2330 | 1539 |
| 432 | 20250106 | 114600 | 1311403405 | 2335 | 2330 | 2335 | 2330 | 92 |
| 433 | 20250106 | 114500 | 1311188975 | 2330 | 2335 | 2335 | 2330 | 50 |
| 434 | 20250106 | 114400 | 1311072325 | 2330 | 2335 | 2335 | 2330 | 376 |
| 435 | 20250106 | 114300 | 1310195915 | 2335 | 2340 | 2340 | 2335 | 1030 |
| 436 | 20250106 | 114200 | 1307789270 | 2340 | 2340 | 2340 | 2340 | 41 |
| 437 | 20250106 | 114100 | 1307693330 | 2350 | 2340 | 2350 | 2340 | 4191 |
| 438 | 20250106 | 114000 | 1297872825 | 2350 | 2340 | 2350 | 2340 | 9619 |
| 439 | 20250106 | 113900 | 1275308285 | 2340 | 2345 | 2345 | 2340 | 20 |
| 440 | 20250106 | 113800 | 1275261475 | 2340 | 2345 | 2350 | 2340 | 783 |
| 441 | 20250106 | 113700 | 1273425710 | 2345 | 2330 | 2355 | 2330 | 3262 |
| 442 | 20250106 | 113600 | 1265793575 | 2355 | 2320 | 2355 | 2320 | 31013 |
| 443 | 20250106 | 113500 | 1193084720 | 2325 | 2325 | 2325 | 2320 | 16 |
| 444 | 20250106 | 113400 | 1193047545 | 2325 | 2320 | 2325 | 2320 | 25 |
| 445 | 20250106 | 113300 | 1192989500 | 2320 | 2320 | 2320 | 2320 | 24 |
| 446 | 20250106 | 113200 | 1192933820 | 2320 | 2330 | 2330 | 2320 | 1212 |
| 447 | 20250106 | 113100 | 1190114945 | 2325 | 2325 | 2325 | 2325 | 1235 |
| 448 | 20250106 | 113000 | 1187243570 | 2325 | 2330 | 2330 | 2325 | 303 |
| 449 | 20250106 | 112900 | 1186538520 | 2330 | 2330 | 2335 | 2330 | 252 |
| 450 | 20250106 | 112800 | 1185950130 | 2335 | 2330 | 2335 | 2330 | 1134 |
| 451 | 20250106 | 112700 | 1183307895 | 2330 | 2330 | 2335 | 2330 | 216 |
| 452 | 20250106 | 112600 | 1182803615 | 2330 | 2330 | 2335 | 2330 | 507 |
| 453 | 20250106 | 112500 | 1181619880 | 2330 | 2330 | 2330 | 2330 | 397 |
| 454 | 20250106 | 112400 | 1180694870 | 2330 | 2330 | 2335 | 2330 | 230 |
| 455 | 20250106 | 112300 | 1180158965 | 2330 | 2330 | 2330 | 2330 | 161 |
| 456 | 20250106 | 112200 | 1179783835 | 2330 | 2330 | 2335 | 2325 | 764 |
| 457 | 20250106 | 112100 | 1178003760 | 2330 | 2325 | 2335 | 2325 | 721 |
| 458 | 20250106 | 112000 | 1176323855 | 2325 | 2325 | 2325 | 2325 | 666 |
| 459 | 20250106 | 111900 | 1174775405 | 2325 | 2330 | 2330 | 2325 | 343 |
| 460 | 20250106 | 111800 | 1173976740 | 2330 | 2335 | 2335 | 2330 | 77 |
| 461 | 20250106 | 111700 | 1173796970 | 2335 | 2335 | 2340 | 2335 | 649 |
| 462 | 20250106 | 111600 | 1172281525 | 2335 | 2335 | 2340 | 2335 | 2275 |
| 463 | 20250106 | 111500 | 1166960745 | 2335 | 2340 | 2340 | 2335 | 1601 |
| 464 | 20250106 | 111400 | 1163219405 | 2335 | 2340 | 2340 | 2335 | 1858 |
| 465 | 20250106 | 111300 | 1158877270 | 2340 | 2345 | 2345 | 2340 | 200 |
| 466 | 20250106 | 111200 | 1158408470 | 2345 | 2345 | 2345 | 2340 | 5357 |
| 467 | 20250106 | 111100 | 1145858375 | 2335 | 2335 | 2340 | 2335 | 8811 |
| 468 | 20250106 | 111000 | 1125248055 | 2335 | 2330 | 2335 | 2330 | 857 |
| 469 | 20250106 | 110900 | 1123247305 | 2325 | 2325 | 2325 | 2325 | 102 |
| 470 | 20250106 | 110800 | 1123010155 | 2325 | 2325 | 2330 | 2320 | 2002 |
| 471 | 20250106 | 110700 | 1118360200 | 2325 | 2325 | 2325 | 2325 | 225 |
| 472 | 20250106 | 110600 | 1117837075 | 2325 | 2325 | 2325 | 2325 | 40 |
| 473 | 20250106 | 110500 | 1117744075 | 2335 | 2330 | 2335 | 2330 | 75 |
| 474 | 20250106 | 110400 | 1117569170 | 2330 | 2330 | 2330 | 2330 | 242 |
| 475 | 20250106 | 110300 | 1117005310 | 2320 | 2330 | 2330 | 2320 | 212 |
| 476 | 20250106 | 110200 | 1116513450 | 2330 | 2330 | 2330 | 2320 | 51 |
| 477 | 20250106 | 110100 | 1116394740 | 2320 | 2320 | 2320 | 2320 | 3470 |
| 478 | 20250106 | 110000 | 1108344340 | 2325 | 2330 | 2330 | 2325 | 194 |
| 479 | 20250106 | 105900 | 1107893145 | 2330 | 2325 | 2330 | 2325 | 4298 |
| 480 | 20250106 | 105800 | 1097900050 | 2335 | 2335 | 2335 | 2335 | 451 |
| 481 | 20250106 | 105700 | 1096846965 | 2335 | 2335 | 2335 | 2330 | 897 |
| 482 | 20250106 | 105600 | 1094753805 | 2335 | 2340 | 2340 | 2325 | 308 |
| 483 | 20250106 | 105500 | 1094033160 | 2340 | 2340 | 2340 | 2340 | 886 |
| 484 | 20250106 | 105400 | 1091959920 | 2340 | 2330 | 2340 | 2330 | 520 |
| 485 | 20250106 | 105300 | 1090743380 | 2325 | 2335 | 2335 | 2325 | 2489 |
| 486 | 20250106 | 105200 | 1084938460 | 2345 | 2335 | 2345 | 2335 | 7200 |
| 487 | 20250106 | 105100 | 1068094695 | 2340 | 2325 | 2340 | 2325 | 8047 |
| 488 | 20250106 | 105000 | 1049385360 | 2325 | 2330 | 2330 | 2325 | 5332 |
| 489 | 20250106 | 104900 | 1036988400 | 2330 | 2330 | 2330 | 2325 | 1470 |
| 490 | 20250106 | 104800 | 1033566215 | 2330 | 2330 | 2335 | 2320 | 624 |
| 491 | 20250106 | 104700 | 1032112115 | 2320 | 2335 | 2340 | 2320 | 2009 |
| 492 | 20250106 | 104600 | 1027429725 | 2340 | 2335 | 2340 | 2330 | 3026 |
| 493 | 20250106 | 104500 | 1020373275 | 2340 | 2340 | 2340 | 2340 | 261 |
| 494 | 20250106 | 104400 | 1019762535 | 2340 | 2335 | 2340 | 2330 | 1035 |
| 495 | 20250106 | 104300 | 1017343705 | 2330 | 2330 | 2335 | 2330 | 1350 |
| 496 | 20250106 | 104200 | 1014195520 | 2340 | 2330 | 2340 | 2325 | 7077 |
| 497 | 20250106 | 104100 | 997687845 | 2330 | 2330 | 2330 | 2330 | 1108 |
| 498 | 20250106 | 104000 | 995106205 | 2330 | 2325 | 2330 | 2320 | 550 |
| 499 | 20250106 | 103900 | 993828645 | 2325 | 2340 | 2340 | 2325 | 1923 |
| 500 | 20250106 | 103800 | 989346950 | 2340 | 2335 | 2350 | 2330 | 7560 |
| 501 | 20250106 | 103700 | 971635455 | 2340 | 2340 | 2345 | 2340 | 3946 |
| 502 | 20250106 | 103600 | 962396160 | 2340 | 2350 | 2350 | 2335 | 11411 |
| 503 | 20250106 | 103500 | 935660215 | 2340 | 2330 | 2345 | 2330 | 20878 |
| 504 | 20250106 | 103400 | 886862330 | 2330 | 2320 | 2330 | 2320 | 3095 |
| 505 | 20250106 | 103300 | 879666790 | 2320 | 2320 | 2320 | 2320 | 4358 |
| 506 | 20250106 | 103200 | 869556230 | 2315 | 2315 | 2320 | 2310 | 2328 |
| 507 | 20250106 | 103100 | 864164790 | 2315 | 2305 | 2315 | 2305 | 4302 |
| 508 | 20250106 | 103000 | 854247560 | 2305 | 2295 | 2305 | 2295 | 12293 |
| 509 | 20250106 | 102900 | 825973970 | 2295 | 2295 | 2300 | 2295 | 70 |
| 510 | 20250106 | 102800 | 825813315 | 2300 | 2300 | 2300 | 2300 | 1 |
| 511 | 20250106 | 102700 | 825811015 | 2295 | 2295 | 2295 | 2295 | 1379 |
| 512 | 20250106 | 102600 | 822646210 | 2300 | 2295 | 2300 | 2295 | 5744 |
| 513 | 20250106 | 102500 | 809435020 | 2295 | 2295 | 2300 | 2295 | 2097 |
| 514 | 20250106 | 102400 | 804622400 | 2295 | 2300 | 2300 | 2295 | 980 |
| 515 | 20250106 | 102300 | 802373175 | 2295 | 2300 | 2300 | 2295 | 767 |
| 516 | 20250106 | 102200 | 800612620 | 2300 | 2295 | 2300 | 2295 | 214 |
| 517 | 20250106 | 102100 | 800121485 | 2295 | 2300 | 2300 | 2295 | 1345 |
| 518 | 20250106 | 102000 | 797034025 | 2300 | 2300 | 2300 | 2295 | 105 |
| 519 | 20250106 | 101900 | 796792535 | 2300 | 2300 | 2300 | 2300 | 235 |
| 520 | 20250106 | 101800 | 796252035 | 2300 | 2300 | 2300 | 2300 | 101 |
| 521 | 20250106 | 101700 | 796019735 | 2300 | 2300 | 2300 | 2300 | 1102 |
| 522 | 20250106 | 101600 | 793485135 | 2300 | 2300 | 2300 | 2295 | 766 |
| 523 | 20250106 | 101500 | 791725410 | 2300 | 2300 | 2300 | 2300 | 210 |
| 524 | 20250106 | 101400 | 791242410 | 2295 | 2295 | 2300 | 2295 | 4 |
| 525 | 20250106 | 101300 | 791233220 | 2295 | 2300 | 2300 | 2295 | 4590 |
| 526 | 20250106 | 101200 | 780676330 | 2300 | 2300 | 2300 | 2300 | 95 |
| 527 | 20250106 | 101100 | 780457830 | 2290 | 2290 | 2290 | 2290 | 290 |
| 528 | 20250106 | 101000 | 779793730 | 2290 | 2290 | 2290 | 2290 | 413 |
| 529 | 20250106 | 100900 | 778847960 | 2300 | 2290 | 2300 | 2290 | 2452 |
| 530 | 20250106 | 100800 | 773216535 | 2290 | 2290 | 2290 | 2290 | 521 |
| 531 | 20250106 | 100700 | 772023445 | 2285 | 2290 | 2290 | 2285 | 24 |
| 532 | 20250106 | 100600 | 771968585 | 2290 | 2295 | 2300 | 2290 | 3348 |
| 533 | 20250106 | 100500 | 764293095 | 2295 | 2300 | 2300 | 2290 | 262 |
| 534 | 20250106 | 100400 | 763691015 | 2300 | 2300 | 2300 | 2300 | 532 |
| 535 | 20250106 | 100300 | 762467415 | 2300 | 2290 | 2300 | 2290 | 538 |
| 536 | 20250106 | 100200 | 761235285 | 2300 | 2295 | 2300 | 2295 | 365 |
| 537 | 20250106 | 100100 | 760397285 | 2295 | 2295 | 2295 | 2295 | 230 |
| 538 | 20250106 | 100000 | 759869435 | 2295 | 2290 | 2295 | 2290 | 2470 |
| 539 | 20250106 | 095900 | 754200830 | 2290 | 2290 | 2295 | 2290 | 52 |
| 540 | 20250106 | 095800 | 754081745 | 2295 | 2300 | 2300 | 2290 | 721 |
| 541 | 20250106 | 095700 | 752427275 | 2300 | 2290 | 2300 | 2290 | 416 |
| 542 | 20250106 | 095600 | 751473180 | 2295 | 2295 | 2295 | 2295 | 28 |
| 543 | 20250106 | 095500 | 751408920 | 2295 | 2300 | 2300 | 2295 | 2437 |
| 544 | 20250106 | 095400 | 745813940 | 2295 | 2295 | 2295 | 2295 | 943 |
| 545 | 20250106 | 095300 | 743649755 | 2295 | 2295 | 2300 | 2290 | 57 |
| 546 | 20250106 | 095200 | 743518990 | 2295 | 2290 | 2295 | 2290 | 667 |
| 547 | 20250106 | 095100 | 741988385 | 2290 | 2290 | 2290 | 2290 | 491 |
| 548 | 20250106 | 095000 | 740863995 | 2290 | 2285 | 2290 | 2280 | 905 |
| 549 | 20250106 | 094900 | 738798365 | 2290 | 2290 | 2290 | 2290 | 10 |
| 550 | 20250106 | 094800 | 738775465 | 2285 | 2285 | 2285 | 2280 | 2152 |
| 551 | 20250106 | 094700 | 733859830 | 2285 | 2285 | 2285 | 2280 | 564 |
| 552 | 20250106 | 094600 | 732571410 | 2280 | 2280 | 2280 | 2280 | 702 |
| 553 | 20250106 | 094500 | 730970850 | 2280 | 2285 | 2290 | 2280 | 3710 |
| 554 | 20250106 | 094400 | 722503300 | 2285 | 2290 | 2290 | 2285 | 2412 |
| 555 | 20250106 | 094300 | 716990465 | 2285 | 2295 | 2295 | 2280 | 1648 |
| 556 | 20250106 | 094200 | 713225025 | 2295 | 2275 | 2295 | 2275 | 1119 |
| 557 | 20250106 | 094100 | 710669140 | 2285 | 2280 | 2285 | 2275 | 2908 |
| 558 | 20250106 | 094000 | 704038680 | 2285 | 2285 | 2300 | 2285 | 2579 |
| 559 | 20250106 | 093900 | 698145600 | 2295 | 2295 | 2300 | 2290 | 4657 |
| 560 | 20250106 | 093800 | 687473620 | 2295 | 2295 | 2295 | 2295 | 1580 |
| 561 | 20250106 | 093700 | 683847520 | 2300 | 2300 | 2300 | 2300 | 1497 |
| 562 | 20250106 | 093600 | 680404420 | 2310 | 2310 | 2310 | 2310 | 235 |
| 563 | 20250106 | 093500 | 679861570 | 2310 | 2295 | 2310 | 2295 | 845 |
| 564 | 20250106 | 093400 | 677915905 | 2295 | 2295 | 2300 | 2295 | 2658 |
| 565 | 20250106 | 093300 | 671815645 | 2295 | 2305 | 2305 | 2295 | 2411 |
| 566 | 20250106 | 093200 | 666271220 | 2305 | 2315 | 2315 | 2305 | 1015 |
| 567 | 20250106 | 093100 | 663926355 | 2315 | 2315 | 2320 | 2310 | 6690 |
| 568 | 20250106 | 093000 | 648439240 | 2315 | 2310 | 2315 | 2310 | 4373 |
| 569 | 20250106 | 092900 | 638322645 | 2315 | 2295 | 2315 | 2295 | 13320 |
| 570 | 20250106 | 092800 | 607678440 | 2295 | 2275 | 2295 | 2275 | 9925 |
| 571 | 20250106 | 092700 | 584999205 | 2280 | 2280 | 2280 | 2275 | 1415 |
| 572 | 20250106 | 092600 | 581774005 | 2280 | 2285 | 2290 | 2280 | 1784 |
| 573 | 20250106 | 092500 | 577696220 | 2285 | 2285 | 2290 | 2275 | 2528 |
| 574 | 20250106 | 092400 | 571927755 | 2285 | 2285 | 2285 | 2285 | 107 |
| 575 | 20250106 | 092300 | 571683260 | 2280 | 2300 | 2300 | 2275 | 5357 |
| 576 | 20250106 | 092200 | 559443775 | 2300 | 2290 | 2315 | 2290 | 7903 |
| 577 | 20250106 | 092100 | 541254675 | 2300 | 2305 | 2305 | 2290 | 1919 |
| 578 | 20250106 | 092000 | 536846955 | 2305 | 2325 | 2345 | 2290 | 35926 |
| 579 | 20250106 | 091900 | 454090125 | 2340 | 2330 | 2340 | 2325 | 10326 |
| 580 | 20250106 | 091800 | 430039700 | 2340 | 2320 | 2340 | 2315 | 17157 |
| 581 | 20250106 | 091700 | 390107320 | 2320 | 2320 | 2320 | 2305 | 4855 |
| 582 | 20250106 | 091600 | 378874285 | 2325 | 2315 | 2330 | 2315 | 15765 |
| 583 | 20250106 | 091500 | 342174910 | 2320 | 2335 | 2335 | 2305 | 10232 |
| 584 | 20250106 | 091400 | 318521475 | 2335 | 2305 | 2335 | 2305 | 18854 |
| 585 | 20250106 | 091300 | 274747920 | 2290 | 2310 | 2315 | 2290 | 14101 |
| 586 | 20250106 | 091200 | 242270240 | 2310 | 2310 | 2320 | 2305 | 10602 |
| 587 | 20250106 | 091100 | 217768880 | 2310 | 2290 | 2320 | 2285 | 19868 |
| 588 | 20250106 | 091000 | 172127330 | 2285 | 2260 | 2285 | 2260 | 21452 |
| 589 | 20250106 | 090900 | 123401880 | 2260 | 2245 | 2260 | 2245 | 11908 |
| 590 | 20250106 | 090800 | 96561240 | 2240 | 2250 | 2250 | 2240 | 301 |
| 591 | 20250106 | 090700 | 95886240 | 2245 | 2240 | 2250 | 2240 | 4579 |
| 592 | 20250106 | 090600 | 85602575 | 2240 | 2240 | 2250 | 2240 | 2182 |
| 593 | 20250106 | 090500 | 80707070 | 2240 | 2240 | 2255 | 2240 | 7565 |
| 594 | 20250106 | 090400 | 63699950 | 2245 | 2235 | 2245 | 2230 | 2249 |
| 595 | 20250106 | 090300 | 58663925 | 2250 | 2255 | 2255 | 2240 | 3516 |
| 596 | 20250106 | 090200 | 50766860 | 2255 | 2250 | 2265 | 2240 | 5051 |
| 597 | 20250106 | 090100 | 39390450 | 2240 | 2230 | 2250 | 2225 | 13020 |
| 598 | 20250106 | 090000 | 10216595 | 2240 | 2240 | 2240 | 2235 | 4560 |