29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 185400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 3 | 20250103 | 185300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20250103 | 185200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20250103 | 185100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20250103 | 185000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20250103 | 184900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20250103 | 184800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20250103 | 184700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20250103 | 184600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20250103 | 184500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20250103 | 184400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20250103 | 184300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20250103 | 184200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20250103 | 184100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20250103 | 184000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20250103 | 183900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20250103 | 183800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20250103 | 183700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20250103 | 183600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20250103 | 183500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20250103 | 183400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20250103 | 183300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20250103 | 183200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20250103 | 183100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20250103 | 183000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20250103 | 182900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20250103 | 182800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20250103 | 182700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20250103 | 182600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20250103 | 182500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20250103 | 182400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 33 | 20250103 | 182300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20250103 | 182200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20250103 | 182100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20250103 | 182000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20250103 | 181900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20250103 | 181800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20250103 | 181700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20250103 | 181600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20250103 | 181500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20250103 | 181400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20250103 | 181300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20250103 | 181200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20250103 | 181100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20250103 | 181000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20250103 | 180900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20250103 | 180800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20250103 | 180700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20250103 | 180600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20250103 | 180500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20250103 | 180400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20250103 | 180300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20250103 | 180200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20250103 | 180100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20250103 | 180000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20250103 | 175900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20250103 | 175800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20250103 | 175700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20250103 | 175600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20250103 | 175500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20250103 | 175400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 63 | 20250103 | 175300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20250103 | 175200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20250103 | 175100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20250103 | 175000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20250103 | 174900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20250103 | 174800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20250103 | 174700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20250103 | 174600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20250103 | 174500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20250103 | 174400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20250103 | 174300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20250103 | 174200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20250103 | 174100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20250103 | 174000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20250103 | 173900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20250103 | 173800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20250103 | 173700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20250103 | 173600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20250103 | 173500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20250103 | 173400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20250103 | 173300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20250103 | 173200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20250103 | 173100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20250103 | 173000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20250103 | 172900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20250103 | 172800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20250103 | 172700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20250103 | 172600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20250103 | 172500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20250103 | 172400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 93 | 20250103 | 172300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20250103 | 172200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20250103 | 172100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20250103 | 172000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20250103 | 171900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20250103 | 171800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20250103 | 171700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20250103 | 171600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20250103 | 171500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20250103 | 171400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20250103 | 171300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20250103 | 171200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20250103 | 171100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20250103 | 171000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20250103 | 170900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20250103 | 170800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20250103 | 170700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20250103 | 170600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20250103 | 170500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20250103 | 170400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20250103 | 170300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20250103 | 170200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20250103 | 170100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20250103 | 170000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20250103 | 165900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20250103 | 165800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20250103 | 165700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20250103 | 165600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20250103 | 165500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20250103 | 165400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 123 | 20250103 | 165300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20250103 | 165200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20250103 | 165100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20250103 | 165000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20250103 | 164900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20250103 | 164800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20250103 | 164700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20250103 | 164600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20250103 | 164500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20250103 | 164400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20250103 | 164300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20250103 | 164200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20250103 | 164100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20250103 | 164000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20250103 | 163900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20250103 | 163800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20250103 | 163700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20250103 | 163600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20250103 | 163500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20250103 | 163400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20250103 | 163300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20250103 | 163200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20250103 | 163100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20250103 | 163000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20250103 | 162900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20250103 | 162800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20250103 | 162700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20250103 | 162600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20250103 | 162500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20250103 | 162400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 153 | 20250103 | 162300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20250103 | 162200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20250103 | 162100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20250103 | 162000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20250103 | 161900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20250103 | 161800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20250103 | 161700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20250103 | 161600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20250103 | 161500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20250103 | 161400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20250103 | 161300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20250103 | 161200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20250103 | 161100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20250103 | 161000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20250103 | 160900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20250103 | 160800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20250103 | 160700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20250103 | 160600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20250103 | 160500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20250103 | 160400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20250103 | 160300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20250103 | 160200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20250103 | 160100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20250103 | 160000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20250103 | 155900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20250103 | 155800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20250103 | 155700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20250103 | 155600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20250103 | 155500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20250103 | 155400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 183 | 20250103 | 155300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20250103 | 155200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20250103 | 155100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20250103 | 155000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20250103 | 154900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20250103 | 154800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20250103 | 154700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20250103 | 154600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20250103 | 154500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20250103 | 154400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20250103 | 154300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20250103 | 154200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20250103 | 154100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20250103 | 154000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20250103 | 153900 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20250103 | 153800 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20250103 | 153700 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20250103 | 153600 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20250103 | 153500 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20250103 | 153400 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20250103 | 153300 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20250103 | 153200 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20250103 | 153100 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20250103 | 153000 | 1626034160 | 2670 | 2670 | 2670 | 2670 | 5219 |
| 207 | 20250103 | 152900 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 208 | 20250103 | 152800 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 209 | 20250103 | 152700 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 210 | 20250103 | 152600 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 211 | 20250103 | 152500 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 212 | 20250103 | 152400 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 213 | 20250103 | 152300 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 214 | 20250103 | 152200 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 215 | 20250103 | 152100 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 216 | 20250103 | 152000 | 1612099430 | 2665 | 2665 | 2665 | 2665 | 0 |
| 217 | 20250103 | 151900 | 1612099430 | 2665 | 2660 | 2665 | 2660 | 650 |
| 218 | 20250103 | 151800 | 1610369850 | 2660 | 2665 | 2665 | 2660 | 47 |
| 219 | 20250103 | 151700 | 1610244825 | 2660 | 2660 | 2660 | 2660 | 1104 |
| 220 | 20250103 | 151600 | 1607308185 | 2660 | 2660 | 2660 | 2655 | 1833 |
| 221 | 20250103 | 151500 | 1602435010 | 2665 | 2665 | 2665 | 2665 | 515 |
| 222 | 20250103 | 151400 | 1601062535 | 2670 | 2675 | 2675 | 2670 | 639 |
| 223 | 20250103 | 151300 | 1599356395 | 2675 | 2670 | 2675 | 2670 | 10 |
| 224 | 20250103 | 151200 | 1599329690 | 2670 | 2670 | 2670 | 2670 | 1 |
| 225 | 20250103 | 151100 | 1599327020 | 2670 | 2670 | 2675 | 2670 | 284 |
| 226 | 20250103 | 151000 | 1598568735 | 2670 | 2670 | 2670 | 2670 | 2000 |
| 227 | 20250103 | 150900 | 1593228735 | 2670 | 2670 | 2670 | 2670 | 705 |
| 228 | 20250103 | 150800 | 1591346385 | 2665 | 2670 | 2670 | 2665 | 99 |
| 229 | 20250103 | 150700 | 1591082535 | 2670 | 2670 | 2670 | 2670 | 53 |
| 230 | 20250103 | 150600 | 1590941025 | 2670 | 2670 | 2670 | 2670 | 1 |
| 231 | 20250103 | 150500 | 1590938355 | 2670 | 2660 | 2670 | 2660 | 13 |
| 232 | 20250103 | 150400 | 1590903705 | 2670 | 2670 | 2670 | 2650 | 356 |
| 233 | 20250103 | 150300 | 1589954885 | 2670 | 2670 | 2670 | 2670 | 1 |
| 234 | 20250103 | 150200 | 1589952215 | 2670 | 2670 | 2670 | 2670 | 500 |
| 235 | 20250103 | 150100 | 1588617215 | 2655 | 2655 | 2655 | 2635 | 8871 |
| 236 | 20250103 | 150000 | 1565142680 | 2655 | 2665 | 2665 | 2655 | 2617 |
| 237 | 20250103 | 145900 | 1558180390 | 2665 | 2670 | 2680 | 2665 | 818 |
| 238 | 20250103 | 145800 | 1555998655 | 2670 | 2670 | 2670 | 2670 | 1 |
| 239 | 20250103 | 145700 | 1555995985 | 2680 | 2680 | 2680 | 2680 | 9 |
| 240 | 20250103 | 145600 | 1555971865 | 2680 | 2680 | 2680 | 2680 | 1725 |
| 241 | 20250103 | 145500 | 1551348865 | 2680 | 2680 | 2680 | 2680 | 344 |
| 242 | 20250103 | 145400 | 1550426945 | 2685 | 2685 | 2685 | 2685 | 0 |
| 243 | 20250103 | 145300 | 1550426945 | 2685 | 2685 | 2685 | 2685 | 0 |
| 244 | 20250103 | 145200 | 1550426945 | 2685 | 2685 | 2685 | 2685 | 40 |
| 245 | 20250103 | 145100 | 1550319545 | 2685 | 2685 | 2685 | 2685 | 267 |
| 246 | 20250103 | 145000 | 1549602650 | 2690 | 2690 | 2690 | 2690 | 5 |
| 247 | 20250103 | 144900 | 1549589200 | 2690 | 2690 | 2690 | 2690 | 65 |
| 248 | 20250103 | 144800 | 1549414350 | 2695 | 2695 | 2695 | 2695 | 0 |
| 249 | 20250103 | 144700 | 1549414350 | 2695 | 2695 | 2695 | 2695 | 101 |
| 250 | 20250103 | 144600 | 1549142155 | 2695 | 2695 | 2695 | 2695 | 1 |
| 251 | 20250103 | 144500 | 1549139460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 252 | 20250103 | 144400 | 1549139460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 253 | 20250103 | 144300 | 1549139460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 254 | 20250103 | 144200 | 1549139460 | 2695 | 2695 | 2695 | 2695 | 81 |
| 255 | 20250103 | 144100 | 1548921165 | 2695 | 2705 | 2705 | 2695 | 7228 |
| 256 | 20250103 | 144000 | 1529369825 | 2700 | 2695 | 2700 | 2695 | 239 |
| 257 | 20250103 | 143900 | 1528724535 | 2695 | 2695 | 2695 | 2690 | 53 |
| 258 | 20250103 | 143800 | 1528581850 | 2685 | 2685 | 2685 | 2685 | 0 |
| 259 | 20250103 | 143700 | 1528581850 | 2685 | 2685 | 2685 | 2685 | 40 |
| 260 | 20250103 | 143600 | 1528474450 | 2685 | 2685 | 2685 | 2685 | 57 |
| 261 | 20250103 | 143500 | 1528321405 | 2685 | 2685 | 2685 | 2685 | 495 |
| 262 | 20250103 | 143400 | 1526992330 | 2695 | 2695 | 2695 | 2695 | 0 |
| 263 | 20250103 | 143300 | 1526992330 | 2695 | 2695 | 2695 | 2695 | 743 |
| 264 | 20250103 | 143200 | 1524989945 | 2695 | 2695 | 2695 | 2695 | 500 |
| 265 | 20250103 | 143100 | 1523642445 | 2680 | 2680 | 2680 | 2680 | 1960 |
| 266 | 20250103 | 143000 | 1518389645 | 2680 | 2685 | 2685 | 2680 | 604 |
| 267 | 20250103 | 142900 | 1516770425 | 2700 | 2680 | 2700 | 2680 | 410 |
| 268 | 20250103 | 142800 | 1515671605 | 2685 | 2685 | 2685 | 2685 | 50 |
| 269 | 20250103 | 142700 | 1515537355 | 2685 | 2685 | 2685 | 2685 | 0 |
| 270 | 20250103 | 142600 | 1515537355 | 2685 | 2685 | 2685 | 2685 | 0 |
| 271 | 20250103 | 142500 | 1515537355 | 2685 | 2690 | 2690 | 2685 | 27 |
| 272 | 20250103 | 142400 | 1515464835 | 2690 | 2695 | 2695 | 2690 | 391 |
| 273 | 20250103 | 142300 | 1514411975 | 2680 | 2700 | 2700 | 2680 | 1949 |
| 274 | 20250103 | 142200 | 1509177310 | 2700 | 2700 | 2700 | 2700 | 1 |
| 275 | 20250103 | 142100 | 1509174610 | 2725 | 2695 | 2725 | 2695 | 1346 |
| 276 | 20250103 | 142000 | 1505528820 | 2690 | 2685 | 2690 | 2685 | 717 |
| 277 | 20250103 | 141900 | 1503600335 | 2680 | 2675 | 2680 | 2670 | 2603 |
| 278 | 20250103 | 141800 | 1496647925 | 2670 | 2670 | 2670 | 2670 | 472 |
| 279 | 20250103 | 141700 | 1495387685 | 2670 | 2670 | 2670 | 2670 | 5217 |
| 280 | 20250103 | 141600 | 1481458295 | 2680 | 2680 | 2680 | 2680 | 2350 |
| 281 | 20250103 | 141500 | 1475160295 | 2680 | 2680 | 2680 | 2680 | 30 |
| 282 | 20250103 | 141400 | 1475079895 | 2685 | 2685 | 2685 | 2685 | 299 |
| 283 | 20250103 | 141300 | 1474277080 | 2685 | 2690 | 2690 | 2685 | 1208 |
| 284 | 20250103 | 141200 | 1471029705 | 2690 | 2690 | 2690 | 2690 | 26 |
| 285 | 20250103 | 141100 | 1470959765 | 2690 | 2690 | 2690 | 2690 | 1 |
| 286 | 20250103 | 141000 | 1470957075 | 2690 | 2690 | 2690 | 2690 | 975 |
| 287 | 20250103 | 140900 | 1468334325 | 2690 | 2690 | 2690 | 2690 | 0 |
| 288 | 20250103 | 140800 | 1468334325 | 2690 | 2690 | 2690 | 2690 | 39 |
| 289 | 20250103 | 140700 | 1468229415 | 2690 | 2690 | 2690 | 2690 | 272 |
| 290 | 20250103 | 140600 | 1467497735 | 2690 | 2690 | 2690 | 2690 | 84 |
| 291 | 20250103 | 140500 | 1467271775 | 2695 | 2695 | 2695 | 2695 | 0 |
| 292 | 20250103 | 140400 | 1467271775 | 2695 | 2695 | 2695 | 2695 | 0 |
| 293 | 20250103 | 140300 | 1467271775 | 2695 | 2695 | 2695 | 2695 | 0 |
| 294 | 20250103 | 140200 | 1467271775 | 2695 | 2690 | 2695 | 2690 | 221 |
| 295 | 20250103 | 140100 | 1466676205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 296 | 20250103 | 140000 | 1466676205 | 2690 | 2690 | 2690 | 2690 | 91 |
| 297 | 20250103 | 135900 | 1466431415 | 2690 | 2685 | 2690 | 2685 | 58 |
| 298 | 20250103 | 135800 | 1466275525 | 2685 | 2685 | 2685 | 2685 | 0 |
| 299 | 20250103 | 135700 | 1466275525 | 2685 | 2685 | 2685 | 2685 | 494 |
| 300 | 20250103 | 135600 | 1464949135 | 2685 | 2685 | 2685 | 2685 | 225 |
| 301 | 20250103 | 135500 | 1464345010 | 2685 | 2690 | 2690 | 2685 | 186 |
| 302 | 20250103 | 135400 | 1463845595 | 2685 | 2685 | 2685 | 2685 | 153 |
| 303 | 20250103 | 135300 | 1463434790 | 2690 | 2690 | 2690 | 2690 | 57 |
| 304 | 20250103 | 135200 | 1463281460 | 2685 | 2690 | 2690 | 2685 | 2823 |
| 305 | 20250103 | 135100 | 1455700845 | 2700 | 2700 | 2700 | 2700 | 0 |
| 306 | 20250103 | 135000 | 1455700845 | 2700 | 2700 | 2700 | 2700 | 0 |
| 307 | 20250103 | 134900 | 1455700845 | 2700 | 2705 | 2705 | 2700 | 3 |
| 308 | 20250103 | 134800 | 1455692740 | 2705 | 2705 | 2705 | 2705 | 1 |
| 309 | 20250103 | 134700 | 1455690035 | 2685 | 2685 | 2685 | 2685 | 0 |
| 310 | 20250103 | 134600 | 1455690035 | 2685 | 2670 | 2685 | 2670 | 6714 |
| 311 | 20250103 | 134500 | 1437744755 | 2680 | 2680 | 2680 | 2680 | 100 |
| 312 | 20250103 | 134400 | 1437476755 | 2680 | 2680 | 2680 | 2680 | 1 |
| 313 | 20250103 | 134300 | 1437474075 | 2665 | 2665 | 2665 | 2665 | 0 |
| 314 | 20250103 | 134200 | 1437474075 | 2665 | 2675 | 2675 | 2665 | 381 |
| 315 | 20250103 | 134100 | 1436456710 | 2655 | 2670 | 2685 | 2655 | 2834 |
| 316 | 20250103 | 134000 | 1428908540 | 2660 | 2650 | 2660 | 2645 | 1398 |
| 317 | 20250103 | 133900 | 1425204760 | 2650 | 2655 | 2655 | 2650 | 4161 |
| 318 | 20250103 | 133800 | 1414173650 | 2670 | 2670 | 2670 | 2655 | 652 |
| 319 | 20250103 | 133700 | 1412434445 | 2650 | 2660 | 2680 | 2650 | 3825 |
| 320 | 20250103 | 133600 | 1402274445 | 2660 | 2725 | 2725 | 2660 | 6797 |
| 321 | 20250103 | 133500 | 1384004310 | 2705 | 2715 | 2715 | 2705 | 6792 |
| 322 | 20250103 | 133400 | 1365592865 | 2715 | 2725 | 2725 | 2715 | 4737 |
| 323 | 20250103 | 133300 | 1352708960 | 2725 | 2725 | 2725 | 2725 | 80 |
| 324 | 20250103 | 133200 | 1352490960 | 2725 | 2720 | 2725 | 2720 | 209 |
| 325 | 20250103 | 133100 | 1351922475 | 2725 | 2725 | 2725 | 2725 | 111 |
| 326 | 20250103 | 133000 | 1351620000 | 2725 | 2725 | 2730 | 2720 | 832 |
| 327 | 20250103 | 132900 | 1349352805 | 2725 | 2730 | 2730 | 2725 | 1010 |
| 328 | 20250103 | 132800 | 1346600505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 329 | 20250103 | 132700 | 1346600505 | 2730 | 2730 | 2730 | 2730 | 5 |
| 330 | 20250103 | 132600 | 1346586855 | 2735 | 2735 | 2735 | 2735 | 93 |
| 331 | 20250103 | 132500 | 1346332500 | 2735 | 2730 | 2735 | 2730 | 191 |
| 332 | 20250103 | 132400 | 1345810315 | 2720 | 2720 | 2720 | 2720 | 0 |
| 333 | 20250103 | 132300 | 1345810315 | 2720 | 2720 | 2720 | 2720 | 0 |
| 334 | 20250103 | 132200 | 1345810315 | 2720 | 2720 | 2720 | 2720 | 85 |
| 335 | 20250103 | 132100 | 1345579115 | 2720 | 2720 | 2720 | 2720 | 3 |
| 336 | 20250103 | 132000 | 1345570955 | 2715 | 2715 | 2715 | 2715 | 0 |
| 337 | 20250103 | 131900 | 1345570955 | 2715 | 2725 | 2735 | 2715 | 552 |
| 338 | 20250103 | 131800 | 1344068110 | 2720 | 2720 | 2725 | 2720 | 1696 |
| 339 | 20250103 | 131700 | 1339454930 | 2720 | 2720 | 2720 | 2720 | 1 |
| 340 | 20250103 | 131600 | 1339452210 | 2720 | 2720 | 2720 | 2720 | 1 |
| 341 | 20250103 | 131500 | 1339449490 | 2720 | 2730 | 2730 | 2720 | 240 |
| 342 | 20250103 | 131400 | 1338794690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 343 | 20250103 | 131300 | 1338794690 | 2720 | 2725 | 2725 | 2720 | 1100 |
| 344 | 20250103 | 131200 | 1335802640 | 2720 | 2740 | 2740 | 2720 | 3129 |
| 345 | 20250103 | 131100 | 1327265825 | 2740 | 2740 | 2740 | 2740 | 56 |
| 346 | 20250103 | 131000 | 1327112385 | 2740 | 2740 | 2740 | 2740 | 96 |
| 347 | 20250103 | 130900 | 1326849345 | 2740 | 2740 | 2740 | 2740 | 1006 |
| 348 | 20250103 | 130800 | 1324092905 | 2735 | 2735 | 2735 | 2735 | 0 |
| 349 | 20250103 | 130700 | 1324092905 | 2735 | 2735 | 2735 | 2735 | 0 |
| 350 | 20250103 | 130600 | 1324092905 | 2735 | 2750 | 2750 | 2735 | 118 |
| 351 | 20250103 | 130500 | 1323769425 | 2755 | 2755 | 2755 | 2755 | 0 |
| 352 | 20250103 | 130400 | 1323769425 | 2755 | 2755 | 2755 | 2755 | 1 |
| 353 | 20250103 | 130300 | 1323766670 | 2735 | 2735 | 2735 | 2735 | 5 |
| 354 | 20250103 | 130200 | 1323752995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 355 | 20250103 | 130100 | 1323752995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 356 | 20250103 | 130000 | 1323752995 | 2760 | 2740 | 2760 | 2740 | 2916 |
| 357 | 20250103 | 125900 | 1315728920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 358 | 20250103 | 125800 | 1315728920 | 2735 | 2735 | 2735 | 2735 | 1340 |
| 359 | 20250103 | 125700 | 1312064020 | 2730 | 2730 | 2730 | 2730 | 5 |
| 360 | 20250103 | 125600 | 1312050370 | 2720 | 2730 | 2730 | 2720 | 1020 |
| 361 | 20250103 | 125500 | 1309274860 | 2730 | 2730 | 2730 | 2730 | 5 |
| 362 | 20250103 | 125400 | 1309261210 | 2730 | 2735 | 2735 | 2730 | 10 |
| 363 | 20250103 | 125300 | 1309233905 | 2715 | 2720 | 2720 | 2715 | 6294 |
| 364 | 20250103 | 125200 | 1292132765 | 2715 | 2730 | 2730 | 2715 | 11708 |
| 365 | 20250103 | 125100 | 1260212340 | 2755 | 2755 | 2755 | 2755 | 0 |
| 366 | 20250103 | 125000 | 1260212340 | 2755 | 2755 | 2755 | 2755 | 1 |
| 367 | 20250103 | 124900 | 1260209585 | 2730 | 2745 | 2745 | 2730 | 1167 |
| 368 | 20250103 | 124800 | 1257013820 | 2745 | 2750 | 2750 | 2745 | 618 |
| 369 | 20250103 | 124700 | 1255317030 | 2765 | 2765 | 2765 | 2765 | 955 |
| 370 | 20250103 | 124600 | 1252676455 | 2765 | 2765 | 2770 | 2765 | 6319 |
| 371 | 20250103 | 124500 | 1235202560 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 372 | 20250103 | 124400 | 1232437560 | 2765 | 2765 | 2765 | 2765 | 17 |
| 373 | 20250103 | 124300 | 1232390555 | 2765 | 2765 | 2765 | 2765 | 839 |
| 374 | 20250103 | 124200 | 1230070720 | 2765 | 2760 | 2765 | 2760 | 867 |
| 375 | 20250103 | 124100 | 1227673765 | 2765 | 2760 | 2765 | 2760 | 2199 |
| 376 | 20250103 | 124000 | 1221597570 | 2740 | 2740 | 2740 | 2740 | 0 |
| 377 | 20250103 | 123900 | 1221597570 | 2740 | 2755 | 2755 | 2740 | 1016 |
| 378 | 20250103 | 123800 | 1218799615 | 2755 | 2755 | 2755 | 2755 | 0 |
| 379 | 20250103 | 123700 | 1218799615 | 2755 | 2755 | 2755 | 2755 | 60 |
| 380 | 20250103 | 123600 | 1218634315 | 2740 | 2745 | 2745 | 2740 | 939 |
| 381 | 20250103 | 123500 | 1216061405 | 2755 | 2755 | 2755 | 2755 | 653 |
| 382 | 20250103 | 123400 | 1214262390 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20250103 | 123300 | 1214262390 | 2745 | 2750 | 2750 | 2745 | 11945 |
| 384 | 20250103 | 123200 | 1181414315 | 2750 | 2750 | 2750 | 2750 | 125 |
| 385 | 20250103 | 123100 | 1181070565 | 2750 | 2750 | 2755 | 2750 | 2230 |
| 386 | 20250103 | 123000 | 1174938015 | 2755 | 2755 | 2760 | 2755 | 1339 |
| 387 | 20250103 | 122900 | 1171249065 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20250103 | 122800 | 1171249065 | 2760 | 2760 | 2760 | 2760 | 1 |
| 389 | 20250103 | 122700 | 1171246305 | 2760 | 2755 | 2760 | 2755 | 352 |
| 390 | 20250103 | 122600 | 1170276475 | 2760 | 2760 | 2760 | 2760 | 30 |
| 391 | 20250103 | 122500 | 1170193675 | 2770 | 2770 | 2770 | 2770 | 12 |
| 392 | 20250103 | 122400 | 1170160435 | 2770 | 2770 | 2770 | 2770 | 0 |
| 393 | 20250103 | 122300 | 1170160435 | 2770 | 2765 | 2770 | 2765 | 2728 |
| 394 | 20250103 | 122200 | 1162607935 | 2765 | 2765 | 2765 | 2765 | 30 |
| 395 | 20250103 | 122100 | 1162524985 | 2765 | 2765 | 2765 | 2765 | 61 |
| 396 | 20250103 | 122000 | 1162356320 | 2755 | 2765 | 2765 | 2755 | 2063 |
| 397 | 20250103 | 121900 | 1156657755 | 2765 | 2765 | 2765 | 2765 | 52 |
| 398 | 20250103 | 121800 | 1156513975 | 2765 | 2765 | 2765 | 2765 | 1 |
| 399 | 20250103 | 121700 | 1156511210 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 400 | 20250103 | 121600 | 1153746210 | 2765 | 2755 | 2765 | 2755 | 74 |
| 401 | 20250103 | 121500 | 1153541630 | 2765 | 2765 | 2765 | 2765 | 0 |
| 402 | 20250103 | 121400 | 1153541630 | 2765 | 2760 | 2765 | 2760 | 3624 |
| 403 | 20250103 | 121300 | 1143539385 | 2755 | 2755 | 2755 | 2755 | 1406 |
| 404 | 20250103 | 121200 | 1139665855 | 2755 | 2755 | 2755 | 2750 | 308 |
| 405 | 20250103 | 121100 | 1138817355 | 2755 | 2755 | 2755 | 2755 | 44 |
| 406 | 20250103 | 121000 | 1138696135 | 2755 | 2750 | 2755 | 2750 | 1343 |
| 407 | 20250103 | 120900 | 1135002785 | 2750 | 2765 | 2765 | 2750 | 503 |
| 408 | 20250103 | 120800 | 1133618920 | 2750 | 2760 | 2760 | 2750 | 4512 |
| 409 | 20250103 | 120700 | 1121210820 | 2765 | 2760 | 2765 | 2750 | 1910 |
| 410 | 20250103 | 120600 | 1115947280 | 2760 | 2760 | 2760 | 2760 | 55 |
| 411 | 20250103 | 120500 | 1115795480 | 2750 | 2755 | 2755 | 2750 | 3724 |
| 412 | 20250103 | 120400 | 1105542215 | 2760 | 2760 | 2760 | 2760 | 12 |
| 413 | 20250103 | 120300 | 1105509095 | 2760 | 2760 | 2760 | 2760 | 18 |
| 414 | 20250103 | 120200 | 1105459415 | 2760 | 2760 | 2760 | 2760 | 953 |
| 415 | 20250103 | 120100 | 1102829135 | 2760 | 2760 | 2760 | 2760 | 213 |
| 416 | 20250103 | 120000 | 1102241255 | 2750 | 2755 | 2760 | 2750 | 2501 |
| 417 | 20250103 | 115900 | 1095361470 | 2750 | 2760 | 2760 | 2750 | 2487 |
| 418 | 20250103 | 115800 | 1088515950 | 2760 | 2760 | 2760 | 2760 | 0 |
| 419 | 20250103 | 115700 | 1088515950 | 2760 | 2760 | 2760 | 2760 | 501 |
| 420 | 20250103 | 115600 | 1087133190 | 2760 | 2760 | 2760 | 2760 | 120 |
| 421 | 20250103 | 115500 | 1086801990 | 2760 | 2760 | 2760 | 2760 | 78 |
| 422 | 20250103 | 115400 | 1086586710 | 2760 | 2765 | 2765 | 2760 | 503 |
| 423 | 20250103 | 115300 | 1085198415 | 2760 | 2760 | 2760 | 2760 | 601 |
| 424 | 20250103 | 115200 | 1083539655 | 2760 | 2775 | 2775 | 2760 | 3548 |
| 425 | 20250103 | 115100 | 1073710105 | 2770 | 2755 | 2770 | 2755 | 7201 |
| 426 | 20250103 | 115000 | 1053790060 | 2750 | 2755 | 2755 | 2750 | 1019 |
| 427 | 20250103 | 114900 | 1050987715 | 2755 | 2750 | 2755 | 2750 | 295 |
| 428 | 20250103 | 114800 | 1050175515 | 2755 | 2755 | 2755 | 2755 | 0 |
| 429 | 20250103 | 114700 | 1050175515 | 2755 | 2755 | 2755 | 2755 | 455 |
| 430 | 20250103 | 114600 | 1048921990 | 2755 | 2750 | 2755 | 2750 | 95 |
| 431 | 20250103 | 114500 | 1048660490 | 2750 | 2755 | 2755 | 2750 | 214 |
| 432 | 20250103 | 114400 | 1048071710 | 2755 | 2755 | 2755 | 2755 | 20 |
| 433 | 20250103 | 114300 | 1048016610 | 2750 | 2760 | 2760 | 2750 | 981 |
| 434 | 20250103 | 114200 | 1045311700 | 2755 | 2760 | 2760 | 2755 | 1019 |
| 435 | 20250103 | 114100 | 1042499365 | 2760 | 2745 | 2760 | 2745 | 12674 |
| 436 | 20250103 | 114000 | 1007611260 | 2745 | 2745 | 2745 | 2745 | 85 |
| 437 | 20250103 | 113900 | 1007377935 | 2745 | 2745 | 2745 | 2745 | 286 |
| 438 | 20250103 | 113800 | 1006592865 | 2750 | 2745 | 2750 | 2745 | 1005 |
| 439 | 20250103 | 113700 | 1003834120 | 2750 | 2750 | 2750 | 2750 | 24 |
| 440 | 20250103 | 113600 | 1003768120 | 2745 | 2735 | 2745 | 2735 | 3014 |
| 441 | 20250103 | 113500 | 995500045 | 2730 | 2730 | 2730 | 2730 | 0 |
| 442 | 20250103 | 113400 | 995500045 | 2730 | 2730 | 2730 | 2730 | 100 |
| 443 | 20250103 | 113300 | 995227045 | 2735 | 2735 | 2735 | 2735 | 495 |
| 444 | 20250103 | 113200 | 993873220 | 2735 | 2740 | 2740 | 2735 | 358 |
| 445 | 20250103 | 113100 | 992892350 | 2740 | 2735 | 2740 | 2735 | 309 |
| 446 | 20250103 | 113000 | 992046340 | 2740 | 2740 | 2740 | 2740 | 270 |
| 447 | 20250103 | 112900 | 991306540 | 2740 | 2740 | 2740 | 2740 | 596 |
| 448 | 20250103 | 112800 | 989673500 | 2740 | 2740 | 2740 | 2740 | 0 |
| 449 | 20250103 | 112700 | 989673500 | 2740 | 2740 | 2740 | 2740 | 1 |
| 450 | 20250103 | 112600 | 989670760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 451 | 20250103 | 112500 | 989670760 | 2740 | 2740 | 2740 | 2740 | 510 |
| 452 | 20250103 | 112400 | 988273360 | 2740 | 2740 | 2740 | 2740 | 415 |
| 453 | 20250103 | 112300 | 987136260 | 2740 | 2740 | 2740 | 2740 | 857 |
| 454 | 20250103 | 112200 | 984788080 | 2740 | 2740 | 2740 | 2740 | 1 |
| 455 | 20250103 | 112100 | 984785340 | 2735 | 2735 | 2735 | 2735 | 1571 |
| 456 | 20250103 | 112000 | 980488655 | 2720 | 2730 | 2730 | 2720 | 1972 |
| 457 | 20250103 | 111900 | 975119115 | 2725 | 2725 | 2725 | 2725 | 0 |
| 458 | 20250103 | 111800 | 975119115 | 2725 | 2725 | 2725 | 2725 | 7 |
| 459 | 20250103 | 111700 | 975100040 | 2735 | 2735 | 2740 | 2735 | 1955 |
| 460 | 20250103 | 111600 | 969751305 | 2735 | 2735 | 2735 | 2735 | 200 |
| 461 | 20250103 | 111500 | 969204305 | 2735 | 2735 | 2735 | 2735 | 0 |
| 462 | 20250103 | 111400 | 969204305 | 2735 | 2735 | 2735 | 2735 | 1 |
| 463 | 20250103 | 111300 | 969201570 | 2725 | 2725 | 2725 | 2725 | 10 |
| 464 | 20250103 | 111200 | 969174320 | 2720 | 2720 | 2720 | 2720 | 0 |
| 465 | 20250103 | 111100 | 969174320 | 2720 | 2720 | 2720 | 2720 | 0 |
| 466 | 20250103 | 111000 | 969174320 | 2720 | 2720 | 2720 | 2720 | 126 |
| 467 | 20250103 | 110900 | 968831600 | 2720 | 2720 | 2720 | 2720 | 1988 |
| 468 | 20250103 | 110800 | 963424240 | 2720 | 2720 | 2720 | 2720 | 1001 |
| 469 | 20250103 | 110700 | 960701520 | 2720 | 2720 | 2720 | 2720 | 289 |
| 470 | 20250103 | 110600 | 959915440 | 2720 | 2725 | 2725 | 2720 | 1472 |
| 471 | 20250103 | 110500 | 955905570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 472 | 20250103 | 110400 | 955905570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 473 | 20250103 | 110300 | 955905570 | 2725 | 2735 | 2740 | 2725 | 3013 |
| 474 | 20250103 | 110200 | 947664930 | 2730 | 2720 | 2730 | 2720 | 288 |
| 475 | 20250103 | 110100 | 946879070 | 2720 | 2720 | 2720 | 2720 | 1075 |
| 476 | 20250103 | 110000 | 943955070 | 2720 | 2720 | 2720 | 2720 | 50 |
| 477 | 20250103 | 105900 | 943819070 | 2720 | 2725 | 2725 | 2720 | 2089 |
| 478 | 20250103 | 105800 | 938135265 | 2725 | 2725 | 2725 | 2725 | 1264 |
| 479 | 20250103 | 105700 | 934690865 | 2725 | 2725 | 2725 | 2725 | 0 |
| 480 | 20250103 | 105600 | 934690865 | 2725 | 2725 | 2725 | 2725 | 246 |
| 481 | 20250103 | 105500 | 934020515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 482 | 20250103 | 105400 | 934020515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 483 | 20250103 | 105300 | 934020515 | 2725 | 2725 | 2725 | 2725 | 720 |
| 484 | 20250103 | 105200 | 932058515 | 2730 | 2730 | 2730 | 2730 | 0 |
| 485 | 20250103 | 105100 | 932058515 | 2730 | 2730 | 2730 | 2730 | 1833 |
| 486 | 20250103 | 105000 | 927054425 | 2730 | 2730 | 2730 | 2730 | 339 |
| 487 | 20250103 | 104900 | 926128955 | 2730 | 2730 | 2730 | 2730 | 11 |
| 488 | 20250103 | 104800 | 926098925 | 2720 | 2730 | 2730 | 2720 | 838 |
| 489 | 20250103 | 104700 | 923817595 | 2725 | 2720 | 2725 | 2720 | 331 |
| 490 | 20250103 | 104600 | 922917265 | 2715 | 2715 | 2715 | 2715 | 0 |
| 491 | 20250103 | 104500 | 922917265 | 2715 | 2715 | 2715 | 2715 | 800 |
| 492 | 20250103 | 104400 | 920745265 | 2715 | 2715 | 2715 | 2715 | 611 |
| 493 | 20250103 | 104300 | 919086400 | 2715 | 2720 | 2720 | 2715 | 4568 |
| 494 | 20250103 | 104200 | 906679075 | 2735 | 2725 | 2735 | 2725 | 28 |
| 495 | 20250103 | 104100 | 906602605 | 2720 | 2720 | 2720 | 2720 | 19 |
| 496 | 20250103 | 104000 | 906550925 | 2720 | 2720 | 2720 | 2720 | 786 |
| 497 | 20250103 | 103900 | 904413005 | 2720 | 2720 | 2720 | 2720 | 1 |
| 498 | 20250103 | 103800 | 904410285 | 2720 | 2720 | 2720 | 2720 | 1090 |
| 499 | 20250103 | 103700 | 901445485 | 2720 | 2720 | 2720 | 2720 | 200 |
| 500 | 20250103 | 103600 | 900901485 | 2720 | 2740 | 2740 | 2720 | 2390 |
| 501 | 20250103 | 103500 | 894375190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 502 | 20250103 | 103400 | 894375190 | 2740 | 2740 | 2740 | 2740 | 1003 |
| 503 | 20250103 | 103300 | 891626970 | 2740 | 2740 | 2740 | 2740 | 1 |
| 504 | 20250103 | 103200 | 891624230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 505 | 20250103 | 103100 | 891624230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 506 | 20250103 | 103000 | 891624230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 507 | 20250103 | 102900 | 891624230 | 2745 | 2725 | 2745 | 2720 | 821 |
| 508 | 20250103 | 102800 | 889381040 | 2725 | 2725 | 2725 | 2725 | 10 |
| 509 | 20250103 | 102700 | 889353790 | 2725 | 2725 | 2725 | 2720 | 1335 |
| 510 | 20250103 | 102600 | 885721755 | 2725 | 2735 | 2740 | 2725 | 2137 |
| 511 | 20250103 | 102500 | 879876080 | 2725 | 2740 | 2740 | 2725 | 42 |
| 512 | 20250103 | 102400 | 879761600 | 2740 | 2740 | 2740 | 2735 | 1615 |
| 513 | 20250103 | 102300 | 875336925 | 2740 | 2740 | 2740 | 2740 | 3423 |
| 514 | 20250103 | 102200 | 865957905 | 2740 | 2725 | 2740 | 2725 | 4991 |
| 515 | 20250103 | 102100 | 852326680 | 2725 | 2720 | 2725 | 2720 | 1300 |
| 516 | 20250103 | 102000 | 848784530 | 2710 | 2730 | 2730 | 2710 | 4210 |
| 517 | 20250103 | 101900 | 837307980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 518 | 20250103 | 101800 | 837307980 | 2730 | 2720 | 2735 | 2720 | 302 |
| 519 | 20250103 | 101700 | 836486515 | 2715 | 2730 | 2735 | 2715 | 11302 |
| 520 | 20250103 | 101600 | 805799155 | 2715 | 2740 | 2740 | 2710 | 4054 |
| 521 | 20250103 | 101500 | 794804160 | 2740 | 2740 | 2740 | 2740 | 0 |
| 522 | 20250103 | 101400 | 794804160 | 2740 | 2730 | 2740 | 2730 | 1002 |
| 523 | 20250103 | 101300 | 792067050 | 2730 | 2705 | 2730 | 2705 | 1177 |
| 524 | 20250103 | 101200 | 788874910 | 2710 | 2705 | 2710 | 2700 | 157 |
| 525 | 20250103 | 101100 | 788449970 | 2705 | 2700 | 2705 | 2690 | 3435 |
| 526 | 20250103 | 101000 | 779198555 | 2700 | 2730 | 2730 | 2690 | 9836 |
| 527 | 20250103 | 100900 | 752635215 | 2710 | 2715 | 2730 | 2710 | 7184 |
| 528 | 20250103 | 100800 | 733157665 | 2715 | 2710 | 2715 | 2710 | 4503 |
| 529 | 20250103 | 100700 | 720932885 | 2715 | 2740 | 2740 | 2700 | 2014 |
| 530 | 20250103 | 100600 | 715477380 | 2700 | 2710 | 2710 | 2700 | 770 |
| 531 | 20250103 | 100500 | 713394135 | 2715 | 2740 | 2740 | 2715 | 4948 |
| 532 | 20250103 | 100400 | 699916765 | 2725 | 2745 | 2745 | 2725 | 55 |
| 533 | 20250103 | 100300 | 699765830 | 2745 | 2740 | 2745 | 2740 | 2004 |
| 534 | 20250103 | 100200 | 694264860 | 2725 | 2745 | 2745 | 2725 | 21 |
| 535 | 20250103 | 100100 | 694207255 | 2750 | 2735 | 2750 | 2720 | 5452 |
| 536 | 20250103 | 100000 | 679333425 | 2735 | 2740 | 2755 | 2735 | 4694 |
| 537 | 20250103 | 095900 | 666471710 | 2740 | 2745 | 2765 | 2740 | 768 |
| 538 | 20250103 | 095800 | 664358145 | 2765 | 2765 | 2765 | 2745 | 1150 |
| 539 | 20250103 | 095700 | 661184745 | 2745 | 2775 | 2785 | 2745 | 19973 |
| 540 | 20250103 | 095600 | 605761490 | 2775 | 2780 | 2780 | 2760 | 3890 |
| 541 | 20250103 | 095500 | 594965820 | 2780 | 2745 | 2785 | 2745 | 11260 |
| 542 | 20250103 | 095400 | 563810450 | 2740 | 2735 | 2740 | 2735 | 3051 |
| 543 | 20250103 | 095300 | 555464150 | 2715 | 2715 | 2715 | 2715 | 0 |
| 544 | 20250103 | 095200 | 555464150 | 2715 | 2735 | 2740 | 2715 | 1167 |
| 545 | 20250103 | 095100 | 552278515 | 2745 | 2765 | 2770 | 2740 | 5096 |
| 546 | 20250103 | 095000 | 538228055 | 2760 | 2745 | 2765 | 2745 | 3732 |
| 547 | 20250103 | 094900 | 527928040 | 2750 | 2760 | 2765 | 2705 | 1848 |
| 548 | 20250103 | 094800 | 522853815 | 2760 | 2750 | 2760 | 2750 | 3732 |
| 549 | 20250103 | 094700 | 512559020 | 2750 | 2750 | 2750 | 2750 | 80 |
| 550 | 20250103 | 094600 | 512339020 | 2755 | 2750 | 2760 | 2750 | 5604 |
| 551 | 20250103 | 094500 | 496898205 | 2750 | 2740 | 2750 | 2740 | 5845 |
| 552 | 20250103 | 094400 | 480854015 | 2740 | 2730 | 2740 | 2725 | 5229 |
| 553 | 20250103 | 094300 | 466568565 | 2700 | 2715 | 2730 | 2700 | 5148 |
| 554 | 20250103 | 094200 | 452658030 | 2715 | 2735 | 2735 | 2715 | 651 |
| 555 | 20250103 | 094100 | 450887725 | 2735 | 2735 | 2735 | 2730 | 2989 |
| 556 | 20250103 | 094000 | 442713710 | 2735 | 2725 | 2735 | 2725 | 1085 |
| 557 | 20250103 | 093900 | 439750035 | 2730 | 2710 | 2730 | 2710 | 638 |
| 558 | 20250103 | 093800 | 438014080 | 2720 | 2730 | 2730 | 2720 | 590 |
| 559 | 20250103 | 093700 | 436408625 | 2735 | 2735 | 2735 | 2730 | 43 |
| 560 | 20250103 | 093600 | 436291120 | 2730 | 2730 | 2735 | 2730 | 1316 |
| 561 | 20250103 | 093500 | 432695415 | 2730 | 2725 | 2730 | 2725 | 540 |
| 562 | 20250103 | 093400 | 431222115 | 2725 | 2720 | 2725 | 2710 | 2369 |
| 563 | 20250103 | 093300 | 424776595 | 2720 | 2720 | 2720 | 2720 | 85 |
| 564 | 20250103 | 093200 | 424545395 | 2715 | 2725 | 2730 | 2715 | 1036 |
| 565 | 20250103 | 093100 | 421721220 | 2725 | 2720 | 2725 | 2715 | 973 |
| 566 | 20250103 | 093000 | 419072795 | 2710 | 2725 | 2725 | 2710 | 335 |
| 567 | 20250103 | 092900 | 418164900 | 2725 | 2720 | 2725 | 2720 | 1809 |
| 568 | 20250103 | 092800 | 413237970 | 2725 | 2700 | 2725 | 2700 | 2730 |
| 569 | 20250103 | 092700 | 405824325 | 2700 | 2695 | 2700 | 2695 | 606 |
| 570 | 20250103 | 092600 | 404191125 | 2660 | 2690 | 2690 | 2660 | 1030 |
| 571 | 20250103 | 092500 | 401441820 | 2690 | 2710 | 2710 | 2665 | 1193 |
| 572 | 20250103 | 092400 | 398238310 | 2685 | 2710 | 2710 | 2640 | 2915 |
| 573 | 20250103 | 092300 | 390380945 | 2710 | 2735 | 2735 | 2710 | 1008 |
| 574 | 20250103 | 092200 | 387648515 | 2745 | 2715 | 2750 | 2710 | 6388 |
| 575 | 20250103 | 092100 | 370192530 | 2725 | 2690 | 2765 | 2690 | 35501 |
| 576 | 20250103 | 092000 | 273143790 | 2690 | 2670 | 2690 | 2670 | 2707 |
| 577 | 20250103 | 091900 | 265893265 | 2645 | 2650 | 2650 | 2645 | 203 |
| 578 | 20250103 | 091800 | 265355465 | 2645 | 2665 | 2665 | 2645 | 101 |
| 579 | 20250103 | 091700 | 265086320 | 2650 | 2610 | 2650 | 2610 | 2973 |
| 580 | 20250103 | 091600 | 257246690 | 2610 | 2630 | 2635 | 2600 | 4475 |
| 581 | 20250103 | 091500 | 245555060 | 2635 | 2640 | 2640 | 2635 | 1218 |
| 582 | 20250103 | 091400 | 242340910 | 2640 | 2650 | 2650 | 2640 | 4649 |
| 583 | 20250103 | 091300 | 230058640 | 2650 | 2660 | 2660 | 2635 | 14202 |
| 584 | 20250103 | 091200 | 192498250 | 2650 | 2665 | 2665 | 2650 | 8028 |
| 585 | 20250103 | 091100 | 171222625 | 2665 | 2665 | 2665 | 2660 | 3238 |
| 586 | 20250103 | 091000 | 162603935 | 2665 | 2670 | 2670 | 2660 | 5312 |
| 587 | 20250103 | 090900 | 148459670 | 2660 | 2700 | 2700 | 2660 | 10597 |
| 588 | 20250103 | 090800 | 120103915 | 2700 | 2725 | 2735 | 2690 | 7661 |
| 589 | 20250103 | 090700 | 99384135 | 2715 | 2735 | 2745 | 2710 | 6984 |
| 590 | 20250103 | 090600 | 80320015 | 2745 | 2710 | 2745 | 2700 | 5414 |
| 591 | 20250103 | 090500 | 65569115 | 2700 | 2690 | 2700 | 2690 | 6731 |
| 592 | 20250103 | 090400 | 47454705 | 2710 | 2670 | 2710 | 2670 | 6692 |
| 593 | 20250103 | 090300 | 29510660 | 2670 | 2660 | 2670 | 2650 | 368 |
| 594 | 20250103 | 090200 | 28533940 | 2670 | 2665 | 2670 | 2645 | 666 |
| 595 | 20250103 | 090100 | 26767240 | 2665 | 2640 | 2665 | 2640 | 858 |
| 596 | 20250103 | 090000 | 24494525 | 2635 | 2680 | 2680 | 2635 | 8846 |