31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 202400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 3 | 20250102 | 202300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20250102 | 202200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20250102 | 202100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20250102 | 202000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20250102 | 201900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20250102 | 201800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20250102 | 201700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20250102 | 201600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20250102 | 201500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20250102 | 201400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20250102 | 201300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20250102 | 201200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20250102 | 201100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20250102 | 201000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20250102 | 200900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20250102 | 200800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20250102 | 200700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20250102 | 200600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20250102 | 200500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20250102 | 200400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20250102 | 200300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20250102 | 200200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20250102 | 200100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20250102 | 200000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20250102 | 195900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20250102 | 195800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20250102 | 195700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20250102 | 195600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20250102 | 195500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20250102 | 195400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 33 | 20250102 | 195300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20250102 | 195200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20250102 | 195100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20250102 | 195000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20250102 | 194900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20250102 | 194800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20250102 | 194700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20250102 | 194600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20250102 | 194500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20250102 | 194400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20250102 | 194300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20250102 | 194200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20250102 | 194100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20250102 | 194000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20250102 | 193900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20250102 | 193800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20250102 | 193700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20250102 | 193600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20250102 | 193500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20250102 | 193400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20250102 | 193300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20250102 | 193200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20250102 | 193100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20250102 | 193000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20250102 | 192900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20250102 | 192800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20250102 | 192700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20250102 | 192600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20250102 | 192500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20250102 | 192400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 63 | 20250102 | 192300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20250102 | 192200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20250102 | 192100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20250102 | 192000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20250102 | 191900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20250102 | 191800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20250102 | 191700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20250102 | 191600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20250102 | 191500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20250102 | 191400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20250102 | 191300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20250102 | 191200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20250102 | 191100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20250102 | 191000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20250102 | 190900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20250102 | 190800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20250102 | 190700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20250102 | 190600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20250102 | 190500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20250102 | 190400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20250102 | 190300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20250102 | 190200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20250102 | 190100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20250102 | 190000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20250102 | 185900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20250102 | 185800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20250102 | 185700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20250102 | 185600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20250102 | 185500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20250102 | 185400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 93 | 20250102 | 185300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20250102 | 185200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20250102 | 185100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20250102 | 185000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20250102 | 184900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20250102 | 184800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20250102 | 184700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20250102 | 184600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20250102 | 184500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20250102 | 184400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20250102 | 184300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20250102 | 184200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20250102 | 184100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20250102 | 184000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20250102 | 183900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20250102 | 183800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20250102 | 183700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20250102 | 183600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20250102 | 183500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20250102 | 183400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20250102 | 183300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20250102 | 183200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20250102 | 183100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20250102 | 183000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20250102 | 182900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20250102 | 182800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20250102 | 182700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20250102 | 182600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20250102 | 182500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20250102 | 182400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 123 | 20250102 | 182300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20250102 | 182200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20250102 | 182100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20250102 | 182000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20250102 | 181900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20250102 | 181800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20250102 | 181700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20250102 | 181600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20250102 | 181500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20250102 | 181400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20250102 | 181300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20250102 | 181200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20250102 | 181100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20250102 | 181000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20250102 | 180900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20250102 | 180800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20250102 | 180700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20250102 | 180600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20250102 | 180500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20250102 | 180400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20250102 | 180300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20250102 | 180200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20250102 | 180100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20250102 | 180000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20250102 | 175900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20250102 | 175800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20250102 | 175700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20250102 | 175600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20250102 | 175500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20250102 | 175400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 153 | 20250102 | 175300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20250102 | 175200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20250102 | 175100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20250102 | 175000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20250102 | 174900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20250102 | 174800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20250102 | 174700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20250102 | 174600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20250102 | 174500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20250102 | 174400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20250102 | 174300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20250102 | 174200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20250102 | 174100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20250102 | 174000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20250102 | 173900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20250102 | 173800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20250102 | 173700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20250102 | 173600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20250102 | 173500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20250102 | 173400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20250102 | 173300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20250102 | 173200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20250102 | 173100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20250102 | 173000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20250102 | 172900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20250102 | 172800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20250102 | 172700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20250102 | 172600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20250102 | 172500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20250102 | 172400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 183 | 20250102 | 172300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20250102 | 172200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20250102 | 172100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20250102 | 172000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20250102 | 171900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20250102 | 171800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20250102 | 171700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20250102 | 171600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20250102 | 171500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20250102 | 171400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20250102 | 171300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20250102 | 171200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20250102 | 171100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20250102 | 171000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20250102 | 170900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20250102 | 170800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20250102 | 170700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20250102 | 170600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20250102 | 170500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20250102 | 170400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20250102 | 170300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20250102 | 170200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20250102 | 170100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20250102 | 170000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20250102 | 165900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20250102 | 165800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20250102 | 165700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20250102 | 165600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 211 | 20250102 | 165500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20250102 | 165400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 213 | 20250102 | 165300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20250102 | 165200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 215 | 20250102 | 165100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 216 | 20250102 | 165000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 217 | 20250102 | 164900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 218 | 20250102 | 164800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20250102 | 164700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 220 | 20250102 | 164600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 221 | 20250102 | 164500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 222 | 20250102 | 164400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 223 | 20250102 | 164300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 224 | 20250102 | 164200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 225 | 20250102 | 164100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 226 | 20250102 | 164000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 227 | 20250102 | 163900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 228 | 20250102 | 163800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 229 | 20250102 | 163700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 230 | 20250102 | 163600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 231 | 20250102 | 163500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 232 | 20250102 | 163400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 233 | 20250102 | 163300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 234 | 20250102 | 163200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 235 | 20250102 | 163100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 236 | 20250102 | 163000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 237 | 20250102 | 162900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 238 | 20250102 | 162800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 239 | 20250102 | 162700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 240 | 20250102 | 162600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 241 | 20250102 | 162500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 242 | 20250102 | 162400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 243 | 20250102 | 162300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 244 | 20250102 | 162200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 245 | 20250102 | 162100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 246 | 20250102 | 162000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 247 | 20250102 | 161900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 248 | 20250102 | 161800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 249 | 20250102 | 161700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 250 | 20250102 | 161600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 251 | 20250102 | 161500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 252 | 20250102 | 161400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 253 | 20250102 | 161300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 254 | 20250102 | 161200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 255 | 20250102 | 161100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 256 | 20250102 | 161000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 257 | 20250102 | 160900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 258 | 20250102 | 160800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 259 | 20250102 | 160700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 260 | 20250102 | 160600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 261 | 20250102 | 160500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 262 | 20250102 | 160400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 263 | 20250102 | 160300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 264 | 20250102 | 160200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 265 | 20250102 | 160100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 266 | 20250102 | 160000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 267 | 20250102 | 155900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 268 | 20250102 | 155800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 269 | 20250102 | 155700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 270 | 20250102 | 155600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 271 | 20250102 | 155500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 272 | 20250102 | 155400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 273 | 20250102 | 155300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 274 | 20250102 | 155200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 275 | 20250102 | 155100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 276 | 20250102 | 155000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 277 | 20250102 | 154900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 278 | 20250102 | 154800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 279 | 20250102 | 154700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 280 | 20250102 | 154600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 281 | 20250102 | 154500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 282 | 20250102 | 154400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 283 | 20250102 | 154300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 284 | 20250102 | 154200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 285 | 20250102 | 154100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 286 | 20250102 | 154000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 287 | 20250102 | 153900 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 288 | 20250102 | 153800 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 289 | 20250102 | 153700 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 290 | 20250102 | 153600 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 291 | 20250102 | 153500 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 292 | 20250102 | 153400 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 293 | 20250102 | 153300 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 294 | 20250102 | 153200 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 295 | 20250102 | 153100 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 296 | 20250102 | 153000 | 2470265365 | 4145 | 4145 | 4145 | 4145 | 19903 |
| 297 | 20250102 | 152900 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 298 | 20250102 | 152800 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 299 | 20250102 | 152700 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 300 | 20250102 | 152600 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 301 | 20250102 | 152500 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 302 | 20250102 | 152400 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 303 | 20250102 | 152300 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 304 | 20250102 | 152200 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 305 | 20250102 | 152100 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 306 | 20250102 | 152000 | 2387767430 | 4115 | 4115 | 4115 | 4115 | 0 |
| 307 | 20250102 | 151900 | 2387767430 | 4115 | 4120 | 4125 | 4105 | 6472 |
| 308 | 20250102 | 151800 | 2361142645 | 4115 | 4095 | 4120 | 4090 | 20182 |
| 309 | 20250102 | 151700 | 2278387955 | 4095 | 4080 | 4095 | 4080 | 15500 |
| 310 | 20250102 | 151600 | 2215079785 | 4075 | 4075 | 4080 | 4070 | 2163 |
| 311 | 20250102 | 151500 | 2206265410 | 4075 | 4080 | 4080 | 4070 | 1403 |
| 312 | 20250102 | 151400 | 2200544660 | 4080 | 4075 | 4085 | 4060 | 10209 |
| 313 | 20250102 | 151300 | 2158903525 | 4075 | 4070 | 4075 | 4055 | 4576 |
| 314 | 20250102 | 151200 | 2140271600 | 4070 | 4075 | 4080 | 4065 | 5061 |
| 315 | 20250102 | 151100 | 2119635585 | 4075 | 4055 | 4075 | 4055 | 8521 |
| 316 | 20250102 | 151000 | 2085035485 | 4055 | 4035 | 4055 | 4035 | 14358 |
| 317 | 20250102 | 150900 | 2026909545 | 4035 | 4030 | 4040 | 4030 | 2577 |
| 318 | 20250102 | 150800 | 2016523090 | 4030 | 4030 | 4030 | 4025 | 1034 |
| 319 | 20250102 | 150700 | 2012358840 | 4040 | 4045 | 4050 | 4035 | 6946 |
| 320 | 20250102 | 150600 | 1984290150 | 4045 | 4045 | 4045 | 4045 | 82 |
| 321 | 20250102 | 150500 | 1983958460 | 4040 | 4035 | 4040 | 4035 | 1453 |
| 322 | 20250102 | 150400 | 1978094085 | 4035 | 4035 | 4045 | 4035 | 2014 |
| 323 | 20250102 | 150300 | 1969952090 | 4035 | 4035 | 4040 | 4025 | 3624 |
| 324 | 20250102 | 150200 | 1955352515 | 4040 | 4040 | 4045 | 4035 | 3242 |
| 325 | 20250102 | 150100 | 1942264700 | 4030 | 4035 | 4040 | 4030 | 385 |
| 326 | 20250102 | 150000 | 1940711400 | 4035 | 4040 | 4040 | 4035 | 2072 |
| 327 | 20250102 | 145900 | 1932350715 | 4025 | 4025 | 4040 | 4020 | 1148 |
| 328 | 20250102 | 145800 | 1927730470 | 4040 | 4040 | 4045 | 4025 | 2118 |
| 329 | 20250102 | 145700 | 1919185450 | 4045 | 4045 | 4050 | 4035 | 2867 |
| 330 | 20250102 | 145600 | 1907585880 | 4045 | 4025 | 4045 | 4025 | 1942 |
| 331 | 20250102 | 145500 | 1899750410 | 4025 | 4020 | 4030 | 4010 | 1273 |
| 332 | 20250102 | 145400 | 1894638000 | 4010 | 4025 | 4025 | 4010 | 1042 |
| 333 | 20250102 | 145300 | 1890454420 | 4015 | 4035 | 4035 | 4015 | 1692 |
| 334 | 20250102 | 145200 | 1883649860 | 4040 | 4030 | 4040 | 4030 | 431 |
| 335 | 20250102 | 145100 | 1881909295 | 4035 | 4005 | 4035 | 4005 | 635 |
| 336 | 20250102 | 145000 | 1879357305 | 4020 | 4015 | 4025 | 4010 | 694 |
| 337 | 20250102 | 144900 | 1876568930 | 4015 | 4015 | 4035 | 4000 | 3531 |
| 338 | 20250102 | 144800 | 1862421300 | 4000 | 4020 | 4025 | 4000 | 6562 |
| 339 | 20250102 | 144700 | 1836144475 | 4025 | 4035 | 4035 | 4005 | 5078 |
| 340 | 20250102 | 144600 | 1815761660 | 4035 | 4050 | 4055 | 4015 | 3874 |
| 341 | 20250102 | 144500 | 1800136095 | 4045 | 4055 | 4055 | 4020 | 7524 |
| 342 | 20250102 | 144400 | 1769828915 | 4055 | 4060 | 4060 | 4050 | 1088 |
| 343 | 20250102 | 144300 | 1765418055 | 4065 | 4030 | 4065 | 4030 | 8396 |
| 344 | 20250102 | 144200 | 1731429490 | 4030 | 4040 | 4040 | 4030 | 1412 |
| 345 | 20250102 | 144100 | 1725738810 | 4040 | 4035 | 4040 | 4035 | 1481 |
| 346 | 20250102 | 144000 | 1719762780 | 4040 | 4035 | 4040 | 4030 | 1494 |
| 347 | 20250102 | 143900 | 1713736095 | 4035 | 4030 | 4040 | 4030 | 3228 |
| 348 | 20250102 | 143800 | 1700716885 | 4025 | 4020 | 4040 | 4010 | 6832 |
| 349 | 20250102 | 143700 | 1673196345 | 4030 | 4035 | 4050 | 4020 | 13783 |
| 350 | 20250102 | 143600 | 1617451400 | 4025 | 4000 | 4050 | 4000 | 20152 |
| 351 | 20250102 | 143500 | 1536443815 | 4000 | 3985 | 4000 | 3980 | 3946 |
| 352 | 20250102 | 143400 | 1520699985 | 3985 | 3985 | 3990 | 3980 | 1471 |
| 353 | 20250102 | 143300 | 1514838010 | 3985 | 3985 | 3985 | 3975 | 1427 |
| 354 | 20250102 | 143200 | 1509151695 | 3985 | 3970 | 3985 | 3970 | 4038 |
| 355 | 20250102 | 143100 | 1493101230 | 3970 | 3970 | 3975 | 3960 | 2784 |
| 356 | 20250102 | 143000 | 1482057805 | 3970 | 3965 | 3970 | 3965 | 723 |
| 357 | 20250102 | 142900 | 1479188090 | 3970 | 3960 | 3970 | 3960 | 1246 |
| 358 | 20250102 | 142800 | 1474249205 | 3960 | 3960 | 3960 | 3955 | 46 |
| 359 | 20250102 | 142700 | 1474067195 | 3960 | 3960 | 3960 | 3960 | 109 |
| 360 | 20250102 | 142600 | 1473635555 | 3960 | 3960 | 3965 | 3955 | 1271 |
| 361 | 20250102 | 142500 | 1468605650 | 3965 | 3965 | 3965 | 3960 | 1718 |
| 362 | 20250102 | 142400 | 1461797970 | 3960 | 3965 | 3965 | 3955 | 1823 |
| 363 | 20250102 | 142300 | 1454586360 | 3955 | 3940 | 3970 | 3940 | 2838 |
| 364 | 20250102 | 142200 | 1443364525 | 3945 | 3940 | 3945 | 3940 | 1448 |
| 365 | 20250102 | 142100 | 1437654770 | 3940 | 3935 | 3940 | 3935 | 349 |
| 366 | 20250102 | 142000 | 1436280200 | 3935 | 3935 | 3935 | 3930 | 277 |
| 367 | 20250102 | 141900 | 1435190255 | 3935 | 3930 | 3935 | 3930 | 365 |
| 368 | 20250102 | 141800 | 1433755375 | 3930 | 3925 | 3930 | 3925 | 199 |
| 369 | 20250102 | 141700 | 1432974295 | 3925 | 3920 | 3925 | 3920 | 151 |
| 370 | 20250102 | 141600 | 1432382120 | 3925 | 3925 | 3925 | 3920 | 106 |
| 371 | 20250102 | 141500 | 1431966170 | 3920 | 3920 | 3920 | 3920 | 328 |
| 372 | 20250102 | 141400 | 1430680410 | 3915 | 3910 | 3915 | 3910 | 1015 |
| 373 | 20250102 | 141300 | 1426706710 | 3910 | 3915 | 3915 | 3910 | 103 |
| 374 | 20250102 | 141200 | 1426303965 | 3920 | 3920 | 3920 | 3920 | 111 |
| 375 | 20250102 | 141100 | 1425868845 | 3915 | 3915 | 3915 | 3915 | 1414 |
| 376 | 20250102 | 141000 | 1420333035 | 3915 | 3915 | 3915 | 3915 | 1457 |
| 377 | 20250102 | 140900 | 1414628880 | 3915 | 3915 | 3915 | 3915 | 40 |
| 378 | 20250102 | 140800 | 1414472280 | 3915 | 3910 | 3915 | 3910 | 2 |
| 379 | 20250102 | 140700 | 1414464455 | 3910 | 3910 | 3910 | 3910 | 51 |
| 380 | 20250102 | 140600 | 1414265045 | 3915 | 3915 | 3915 | 3915 | 49 |
| 381 | 20250102 | 140500 | 1414073210 | 3915 | 3910 | 3915 | 3910 | 31 |
| 382 | 20250102 | 140400 | 1413951995 | 3910 | 3910 | 3915 | 3910 | 1003 |
| 383 | 20250102 | 140300 | 1410030260 | 3910 | 3910 | 3910 | 3905 | 1002 |
| 384 | 20250102 | 140200 | 1406115190 | 3915 | 3910 | 3915 | 3910 | 101 |
| 385 | 20250102 | 140100 | 1405720275 | 3910 | 3910 | 3910 | 3910 | 310 |
| 386 | 20250102 | 140000 | 1404508175 | 3910 | 3910 | 3910 | 3910 | 790 |
| 387 | 20250102 | 135900 | 1401419275 | 3905 | 3910 | 3910 | 3905 | 2 |
| 388 | 20250102 | 135800 | 1401411460 | 3905 | 3905 | 3910 | 3905 | 5 |
| 389 | 20250102 | 135700 | 1401391930 | 3905 | 3905 | 3905 | 3905 | 10 |
| 390 | 20250102 | 135600 | 1401352880 | 3900 | 3900 | 3900 | 3900 | 200 |
| 391 | 20250102 | 135500 | 1400572880 | 3900 | 3905 | 3905 | 3900 | 474 |
| 392 | 20250102 | 135400 | 1398723970 | 3910 | 3910 | 3910 | 3910 | 3 |
| 393 | 20250102 | 135300 | 1398712240 | 3910 | 3910 | 3910 | 3910 | 31 |
| 394 | 20250102 | 135200 | 1398591030 | 3900 | 3905 | 3910 | 3900 | 88 |
| 395 | 20250102 | 135100 | 1398247390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 396 | 20250102 | 135000 | 1398247390 | 3905 | 3905 | 3905 | 3905 | 1 |
| 397 | 20250102 | 134900 | 1398243485 | 3910 | 3910 | 3910 | 3910 | 1 |
| 398 | 20250102 | 134800 | 1398239575 | 3910 | 3910 | 3910 | 3910 | 2 |
| 399 | 20250102 | 134700 | 1398231755 | 3910 | 3900 | 3910 | 3900 | 2644 |
| 400 | 20250102 | 134600 | 1387894385 | 3900 | 3910 | 3910 | 3900 | 7 |
| 401 | 20250102 | 134500 | 1387867055 | 3910 | 3910 | 3910 | 3910 | 1 |
| 402 | 20250102 | 134400 | 1387863145 | 3910 | 3905 | 3910 | 3905 | 840 |
| 403 | 20250102 | 134300 | 1384578750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 404 | 20250102 | 134200 | 1384578750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 405 | 20250102 | 134100 | 1384578750 | 3895 | 3895 | 3895 | 3895 | 1 |
| 406 | 20250102 | 134000 | 1384574855 | 3895 | 3910 | 3910 | 3895 | 239 |
| 407 | 20250102 | 133900 | 1383641920 | 3910 | 3910 | 3910 | 3910 | 5 |
| 408 | 20250102 | 133800 | 1383622370 | 3910 | 3905 | 3910 | 3905 | 5 |
| 409 | 20250102 | 133700 | 1383602830 | 3900 | 3895 | 3900 | 3895 | 22 |
| 410 | 20250102 | 133600 | 1383517040 | 3895 | 3895 | 3895 | 3895 | 1557 |
| 411 | 20250102 | 133500 | 1377452525 | 3895 | 3895 | 3895 | 3895 | 521 |
| 412 | 20250102 | 133400 | 1375423230 | 3895 | 3895 | 3895 | 3895 | 10 |
| 413 | 20250102 | 133300 | 1375384280 | 3895 | 3900 | 3900 | 3895 | 118 |
| 414 | 20250102 | 133200 | 1374924230 | 3900 | 3900 | 3900 | 3900 | 7 |
| 415 | 20250102 | 133100 | 1374896930 | 3910 | 3910 | 3910 | 3910 | 0 |
| 416 | 20250102 | 133000 | 1374896930 | 3910 | 3910 | 3910 | 3910 | 100 |
| 417 | 20250102 | 132900 | 1374505930 | 3910 | 3905 | 3910 | 3905 | 1059 |
| 418 | 20250102 | 132800 | 1370370530 | 3905 | 3905 | 3905 | 3905 | 5 |
| 419 | 20250102 | 132700 | 1370351005 | 3910 | 3910 | 3910 | 3905 | 12 |
| 420 | 20250102 | 132600 | 1370304090 | 3910 | 3910 | 3910 | 3910 | 100 |
| 421 | 20250102 | 132500 | 1369913090 | 3905 | 3910 | 3910 | 3905 | 210 |
| 422 | 20250102 | 132400 | 1369092140 | 3910 | 3905 | 3910 | 3905 | 121 |
| 423 | 20250102 | 132300 | 1368619625 | 3910 | 3910 | 3910 | 3910 | 210 |
| 424 | 20250102 | 132200 | 1367798525 | 3910 | 3910 | 3910 | 3910 | 10 |
| 425 | 20250102 | 132100 | 1367759425 | 3910 | 3905 | 3910 | 3905 | 50 |
| 426 | 20250102 | 132000 | 1367564170 | 3905 | 3905 | 3905 | 3905 | 143 |
| 427 | 20250102 | 131900 | 1367005755 | 3905 | 3905 | 3905 | 3905 | 1 |
| 428 | 20250102 | 131800 | 1367001850 | 3905 | 3905 | 3910 | 3905 | 286 |
| 429 | 20250102 | 131700 | 1365884870 | 3910 | 3905 | 3910 | 3905 | 301 |
| 430 | 20250102 | 131600 | 1364707965 | 3895 | 3900 | 3900 | 3895 | 61 |
| 431 | 20250102 | 131500 | 1364470070 | 3915 | 3915 | 3915 | 3915 | 0 |
| 432 | 20250102 | 131400 | 1364470070 | 3915 | 3905 | 3915 | 3905 | 3 |
| 433 | 20250102 | 131300 | 1364458335 | 3895 | 3890 | 3895 | 3890 | 703 |
| 434 | 20250102 | 131200 | 1361720915 | 3890 | 3890 | 3890 | 3890 | 62 |
| 435 | 20250102 | 131100 | 1361479735 | 3890 | 3890 | 3890 | 3890 | 88 |
| 436 | 20250102 | 131000 | 1361137415 | 3890 | 3890 | 3890 | 3890 | 741 |
| 437 | 20250102 | 130900 | 1358254925 | 3890 | 3895 | 3895 | 3890 | 1452 |
| 438 | 20250102 | 130800 | 1352604385 | 3895 | 3895 | 3895 | 3895 | 399 |
| 439 | 20250102 | 130700 | 1351050280 | 3890 | 3890 | 3890 | 3890 | 129 |
| 440 | 20250102 | 130600 | 1350548470 | 3890 | 3890 | 3890 | 3890 | 148 |
| 441 | 20250102 | 130500 | 1349972750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 442 | 20250102 | 130400 | 1349972750 | 3890 | 3890 | 3890 | 3890 | 640 |
| 443 | 20250102 | 130300 | 1347483150 | 3890 | 3895 | 3895 | 3890 | 25 |
| 444 | 20250102 | 130200 | 1347385875 | 3890 | 3890 | 3890 | 3890 | 2324 |
| 445 | 20250102 | 130100 | 1338345515 | 3900 | 3895 | 3900 | 3890 | 229 |
| 446 | 20250102 | 130000 | 1337453725 | 3890 | 3895 | 3895 | 3890 | 251 |
| 447 | 20250102 | 125900 | 1336477320 | 3890 | 3895 | 3895 | 3890 | 6855 |
| 448 | 20250102 | 125800 | 1309811045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 449 | 20250102 | 125700 | 1309811045 | 3890 | 3910 | 3910 | 3890 | 2001 |
| 450 | 20250102 | 125600 | 1302018840 | 3910 | 3905 | 3910 | 3895 | 240 |
| 451 | 20250102 | 125500 | 1301082405 | 3905 | 3905 | 3905 | 3905 | 1 |
| 452 | 20250102 | 125400 | 1301078500 | 3895 | 3910 | 3910 | 3895 | 1118 |
| 453 | 20250102 | 125300 | 1296718655 | 3910 | 3910 | 3910 | 3910 | 2 |
| 454 | 20250102 | 125200 | 1296710835 | 3910 | 3905 | 3915 | 3905 | 148 |
| 455 | 20250102 | 125100 | 1296132380 | 3900 | 3910 | 3910 | 3900 | 153 |
| 456 | 20250102 | 125000 | 1295534675 | 3910 | 3915 | 3915 | 3895 | 826 |
| 457 | 20250102 | 124900 | 1292313325 | 3905 | 3910 | 3915 | 3905 | 708 |
| 458 | 20250102 | 124800 | 1289547875 | 3915 | 3910 | 3915 | 3910 | 69 |
| 459 | 20250102 | 124700 | 1289278080 | 3910 | 3905 | 3910 | 3905 | 71 |
| 460 | 20250102 | 124600 | 1289000810 | 3900 | 3905 | 3905 | 3900 | 1039 |
| 461 | 20250102 | 124500 | 1284943710 | 3915 | 3905 | 3915 | 3905 | 1360 |
| 462 | 20250102 | 124400 | 1279627785 | 3905 | 3905 | 3905 | 3905 | 353 |
| 463 | 20250102 | 124300 | 1278249320 | 3910 | 3910 | 3910 | 3910 | 0 |
| 464 | 20250102 | 124200 | 1278249320 | 3910 | 3910 | 3910 | 3910 | 31 |
| 465 | 20250102 | 124100 | 1278128110 | 3915 | 3915 | 3915 | 3915 | 116 |
| 466 | 20250102 | 124000 | 1277673970 | 3915 | 3910 | 3915 | 3910 | 2880 |
| 467 | 20250102 | 123900 | 1266399735 | 3910 | 3905 | 3910 | 3905 | 1618 |
| 468 | 20250102 | 123800 | 1260074720 | 3905 | 3905 | 3905 | 3905 | 4 |
| 469 | 20250102 | 123700 | 1260059100 | 3895 | 3905 | 3905 | 3895 | 932 |
| 470 | 20250102 | 123600 | 1256424800 | 3900 | 3905 | 3905 | 3900 | 249 |
| 471 | 20250102 | 123500 | 1255453685 | 3905 | 3905 | 3905 | 3900 | 542 |
| 472 | 20250102 | 123400 | 1253337880 | 3905 | 3905 | 3905 | 3905 | 100 |
| 473 | 20250102 | 123300 | 1252947380 | 3905 | 3905 | 3905 | 3900 | 2116 |
| 474 | 20250102 | 123200 | 1244686970 | 3900 | 3890 | 3905 | 3885 | 647 |
| 475 | 20250102 | 123100 | 1242169200 | 3890 | 3905 | 3905 | 3890 | 2894 |
| 476 | 20250102 | 123000 | 1230892505 | 3905 | 3900 | 3905 | 3900 | 369 |
| 477 | 20250102 | 122900 | 1229452845 | 3900 | 3895 | 3905 | 3895 | 388 |
| 478 | 20250102 | 122800 | 1227941510 | 3905 | 3910 | 3910 | 3895 | 1611 |
| 479 | 20250102 | 122700 | 1221659575 | 3905 | 3900 | 3910 | 3900 | 1417 |
| 480 | 20250102 | 122600 | 1216132665 | 3910 | 3900 | 3910 | 3900 | 315 |
| 481 | 20250102 | 122500 | 1214904080 | 3905 | 3905 | 3910 | 3905 | 302 |
| 482 | 20250102 | 122400 | 1213724265 | 3910 | 3905 | 3910 | 3905 | 1734 |
| 483 | 20250102 | 122300 | 1206952970 | 3905 | 3900 | 3905 | 3895 | 568 |
| 484 | 20250102 | 122200 | 1204736505 | 3900 | 3900 | 3900 | 3900 | 32 |
| 485 | 20250102 | 122100 | 1204611705 | 3900 | 3900 | 3905 | 3895 | 110 |
| 486 | 20250102 | 122000 | 1204182685 | 3905 | 3905 | 3910 | 3905 | 13 |
| 487 | 20250102 | 121900 | 1204131870 | 3910 | 3895 | 3910 | 3895 | 515 |
| 488 | 20250102 | 121800 | 1202125910 | 3895 | 3890 | 3895 | 3890 | 1247 |
| 489 | 20250102 | 121700 | 1197275070 | 3890 | 3905 | 3910 | 3885 | 6743 |
| 490 | 20250102 | 121600 | 1171020950 | 3910 | 3905 | 3910 | 3905 | 360 |
| 491 | 20250102 | 121500 | 1169615075 | 3905 | 3905 | 3905 | 3905 | 285 |
| 492 | 20250102 | 121400 | 1168502150 | 3910 | 3910 | 3910 | 3910 | 345 |
| 493 | 20250102 | 121300 | 1167153200 | 3910 | 3905 | 3910 | 3905 | 642 |
| 494 | 20250102 | 121200 | 1164646165 | 3910 | 3900 | 3910 | 3900 | 2605 |
| 495 | 20250102 | 121100 | 1154486645 | 3905 | 3910 | 3910 | 3905 | 873 |
| 496 | 20250102 | 121000 | 1151076260 | 3910 | 3905 | 3910 | 3905 | 583 |
| 497 | 20250102 | 120900 | 1148799640 | 3910 | 3910 | 3910 | 3905 | 122 |
| 498 | 20250102 | 120800 | 1148323020 | 3910 | 3910 | 3910 | 3910 | 1 |
| 499 | 20250102 | 120700 | 1148319110 | 3910 | 3910 | 3910 | 3910 | 768 |
| 500 | 20250102 | 120600 | 1145316230 | 3905 | 3910 | 3910 | 3905 | 235 |
| 501 | 20250102 | 120500 | 1144398495 | 3910 | 3910 | 3910 | 3905 | 204 |
| 502 | 20250102 | 120400 | 1143601860 | 3905 | 3905 | 3905 | 3905 | 130 |
| 503 | 20250102 | 120300 | 1143094210 | 3910 | 3905 | 3910 | 3905 | 111 |
| 504 | 20250102 | 120200 | 1142660740 | 3900 | 3905 | 3905 | 3900 | 209 |
| 505 | 20250102 | 120100 | 1141845565 | 3905 | 3910 | 3910 | 3905 | 35 |
| 506 | 20250102 | 120000 | 1141708850 | 3910 | 3905 | 3910 | 3905 | 112 |
| 507 | 20250102 | 115900 | 1141271435 | 3910 | 3905 | 3910 | 3905 | 157 |
| 508 | 20250102 | 115800 | 1140658145 | 3905 | 3900 | 3905 | 3900 | 103 |
| 509 | 20250102 | 115700 | 1140256430 | 3900 | 3900 | 3905 | 3895 | 507 |
| 510 | 20250102 | 115600 | 1138279780 | 3900 | 3900 | 3900 | 3895 | 391 |
| 511 | 20250102 | 115500 | 1136754965 | 3900 | 3905 | 3905 | 3900 | 4004 |
| 512 | 20250102 | 115400 | 1121131845 | 3910 | 3910 | 3910 | 3910 | 232 |
| 513 | 20250102 | 115300 | 1120224725 | 3910 | 3910 | 3910 | 3910 | 238 |
| 514 | 20250102 | 115200 | 1119294145 | 3910 | 3910 | 3910 | 3910 | 128 |
| 515 | 20250102 | 115100 | 1118793665 | 3910 | 3910 | 3910 | 3910 | 0 |
| 516 | 20250102 | 115000 | 1118793665 | 3910 | 3910 | 3910 | 3910 | 104 |
| 517 | 20250102 | 114900 | 1118387025 | 3905 | 3905 | 3905 | 3905 | 362 |
| 518 | 20250102 | 114800 | 1116973415 | 3905 | 3905 | 3905 | 3905 | 422 |
| 519 | 20250102 | 114700 | 1115325505 | 3900 | 3910 | 3910 | 3900 | 11 |
| 520 | 20250102 | 114600 | 1115282505 | 3900 | 3910 | 3910 | 3900 | 2657 |
| 521 | 20250102 | 114500 | 1104911915 | 3905 | 3910 | 3910 | 3905 | 650 |
| 522 | 20250102 | 114400 | 1102371165 | 3910 | 3910 | 3910 | 3900 | 743 |
| 523 | 20250102 | 114300 | 1099471035 | 3910 | 3905 | 3910 | 3900 | 656 |
| 524 | 20250102 | 114200 | 1096908480 | 3915 | 3905 | 3915 | 3895 | 48 |
| 525 | 20250102 | 114100 | 1096721125 | 3905 | 3895 | 3905 | 3895 | 779 |
| 526 | 20250102 | 114000 | 1093686410 | 3895 | 3910 | 3915 | 3895 | 1710 |
| 527 | 20250102 | 113900 | 1087020730 | 3910 | 3915 | 3920 | 3910 | 424 |
| 528 | 20250102 | 113800 | 1085362480 | 3915 | 3910 | 3915 | 3910 | 394 |
| 529 | 20250102 | 113700 | 1083821585 | 3910 | 3915 | 3915 | 3910 | 103 |
| 530 | 20250102 | 113600 | 1083418415 | 3915 | 3900 | 3920 | 3895 | 176 |
| 531 | 20250102 | 113500 | 1082731565 | 3900 | 3930 | 3930 | 3885 | 20752 |
| 532 | 20250102 | 113400 | 1001844065 | 3945 | 3940 | 3945 | 3935 | 90 |
| 533 | 20250102 | 113300 | 1001489335 | 3940 | 3935 | 3940 | 3935 | 40 |
| 534 | 20250102 | 113200 | 1001331755 | 3930 | 3925 | 3940 | 3925 | 49 |
| 535 | 20250102 | 113100 | 1001138875 | 3940 | 3945 | 3945 | 3925 | 222 |
| 536 | 20250102 | 113000 | 1000263490 | 3945 | 3945 | 3945 | 3945 | 61 |
| 537 | 20250102 | 112900 | 1000022845 | 3920 | 3950 | 3950 | 3920 | 890 |
| 538 | 20250102 | 112800 | 996527350 | 3950 | 3925 | 3960 | 3925 | 50 |
| 539 | 20250102 | 112700 | 996330300 | 3925 | 3920 | 3960 | 3910 | 12855 |
| 540 | 20250102 | 112600 | 945864945 | 3925 | 3925 | 3930 | 3925 | 574 |
| 541 | 20250102 | 112500 | 943611945 | 3920 | 3935 | 3935 | 3920 | 507 |
| 542 | 20250102 | 112400 | 941622045 | 3930 | 3935 | 3935 | 3930 | 98 |
| 543 | 20250102 | 112300 | 941236870 | 3940 | 3945 | 3955 | 3935 | 15 |
| 544 | 20250102 | 112200 | 941177740 | 3940 | 3955 | 3955 | 3940 | 17 |
| 545 | 20250102 | 112100 | 941110620 | 3955 | 3960 | 3960 | 3930 | 634 |
| 546 | 20250102 | 112000 | 938605260 | 3960 | 3910 | 3960 | 3895 | 11068 |
| 547 | 20250102 | 111900 | 895263385 | 3910 | 3905 | 3910 | 3905 | 512 |
| 548 | 20250102 | 111800 | 893263020 | 3910 | 3905 | 3910 | 3900 | 80 |
| 549 | 20250102 | 111700 | 892950925 | 3905 | 3905 | 3905 | 3905 | 71 |
| 550 | 20250102 | 111600 | 892673670 | 3905 | 3905 | 3905 | 3900 | 160 |
| 551 | 20250102 | 111500 | 892048970 | 3905 | 3905 | 3905 | 3895 | 1289 |
| 552 | 20250102 | 111400 | 887024285 | 3905 | 3900 | 3905 | 3895 | 3337 |
| 553 | 20250102 | 111300 | 874009955 | 3900 | 3905 | 3905 | 3900 | 725 |
| 554 | 20250102 | 111200 | 871181360 | 3905 | 3910 | 3910 | 3900 | 964 |
| 555 | 20250102 | 111100 | 867416995 | 3900 | 3910 | 3915 | 3900 | 3601 |
| 556 | 20250102 | 111000 | 853360875 | 3910 | 3915 | 3915 | 3910 | 974 |
| 557 | 20250102 | 110900 | 849551045 | 3915 | 3915 | 3915 | 3910 | 594 |
| 558 | 20250102 | 110800 | 847226445 | 3915 | 3915 | 3915 | 3910 | 447 |
| 559 | 20250102 | 110700 | 845478220 | 3920 | 3920 | 3920 | 3920 | 137 |
| 560 | 20250102 | 110600 | 844941180 | 3920 | 3920 | 3920 | 3910 | 45 |
| 561 | 20250102 | 110500 | 844764790 | 3920 | 3915 | 3925 | 3910 | 2399 |
| 562 | 20250102 | 110400 | 835375925 | 3925 | 3925 | 3925 | 3920 | 127 |
| 563 | 20250102 | 110300 | 834877485 | 3920 | 3915 | 3920 | 3910 | 920 |
| 564 | 20250102 | 110200 | 831275315 | 3920 | 3910 | 3920 | 3905 | 656 |
| 565 | 20250102 | 110100 | 828706755 | 3905 | 3905 | 3905 | 3905 | 17 |
| 566 | 20250102 | 110000 | 828640370 | 3910 | 3900 | 3910 | 3895 | 1427 |
| 567 | 20250102 | 105900 | 823075840 | 3900 | 3890 | 3900 | 3890 | 1796 |
| 568 | 20250102 | 105800 | 816083780 | 3895 | 3905 | 3910 | 3895 | 3585 |
| 569 | 20250102 | 105700 | 802114730 | 3905 | 3900 | 3905 | 3895 | 2447 |
| 570 | 20250102 | 105600 | 792571355 | 3900 | 3930 | 3930 | 3900 | 8383 |
| 571 | 20250102 | 105500 | 759824505 | 3930 | 3940 | 3940 | 3930 | 1087 |
| 572 | 20250102 | 105400 | 755549220 | 3940 | 3940 | 3940 | 3940 | 27 |
| 573 | 20250102 | 105300 | 755442840 | 3940 | 3940 | 3940 | 3935 | 151 |
| 574 | 20250102 | 105200 | 754848005 | 3940 | 3950 | 3955 | 3935 | 10268 |
| 575 | 20250102 | 105100 | 714402215 | 3950 | 3945 | 3955 | 3945 | 2698 |
| 576 | 20250102 | 105000 | 703748990 | 3940 | 3950 | 3950 | 3940 | 1148 |
| 577 | 20250102 | 104900 | 699220235 | 3945 | 3935 | 3955 | 3935 | 2447 |
| 578 | 20250102 | 104800 | 689582040 | 3940 | 3950 | 3950 | 3940 | 291 |
| 579 | 20250102 | 104700 | 688435480 | 3955 | 3960 | 3960 | 3940 | 2275 |
| 580 | 20250102 | 104600 | 679464570 | 3960 | 3970 | 3970 | 3950 | 1384 |
| 581 | 20250102 | 104500 | 673993460 | 3970 | 3970 | 3970 | 3955 | 874 |
| 582 | 20250102 | 104400 | 670532445 | 3975 | 3945 | 3980 | 3945 | 2325 |
| 583 | 20250102 | 104300 | 661303640 | 3940 | 3930 | 3965 | 3920 | 3822 |
| 584 | 20250102 | 104200 | 646251445 | 3930 | 3940 | 3950 | 3930 | 3156 |
| 585 | 20250102 | 104100 | 633819440 | 3940 | 3920 | 3965 | 3915 | 8803 |
| 586 | 20250102 | 104000 | 599149580 | 3925 | 3920 | 3935 | 3920 | 1676 |
| 587 | 20250102 | 103900 | 592573170 | 3920 | 3900 | 3920 | 3900 | 8327 |
| 588 | 20250102 | 103800 | 560012280 | 3900 | 3890 | 3900 | 3890 | 1923 |
| 589 | 20250102 | 103700 | 552521610 | 3895 | 3895 | 3900 | 3890 | 2837 |
| 590 | 20250102 | 103600 | 541472735 | 3895 | 3900 | 3910 | 3890 | 9726 |
| 591 | 20250102 | 103500 | 503564345 | 3900 | 3905 | 3910 | 3900 | 4152 |
| 592 | 20250102 | 103400 | 487354155 | 3910 | 3910 | 3910 | 3905 | 3678 |
| 593 | 20250102 | 103300 | 472984430 | 3910 | 3905 | 3915 | 3905 | 4449 |
| 594 | 20250102 | 103200 | 455598210 | 3910 | 3920 | 3920 | 3905 | 1731 |
| 595 | 20250102 | 103100 | 448833215 | 3925 | 3915 | 3925 | 3905 | 2452 |
| 596 | 20250102 | 103000 | 439240650 | 3925 | 3930 | 3935 | 3915 | 5871 |
| 597 | 20250102 | 102900 | 416208455 | 3940 | 3930 | 3940 | 3925 | 1041 |
| 598 | 20250102 | 102800 | 412120675 | 3940 | 3930 | 3940 | 3925 | 4986 |
| 599 | 20250102 | 102700 | 392509625 | 3930 | 3935 | 3935 | 3925 | 673 |
| 600 | 20250102 | 102600 | 389866020 | 3935 | 3940 | 3940 | 3930 | 2122 |
| 601 | 20250102 | 102500 | 381515230 | 3940 | 3935 | 3940 | 3925 | 873 |
| 602 | 20250102 | 102400 | 378084285 | 3935 | 3935 | 3940 | 3930 | 3358 |
| 603 | 20250102 | 102300 | 364873730 | 3940 | 3940 | 3945 | 3935 | 1381 |
| 604 | 20250102 | 102200 | 359434545 | 3945 | 3940 | 3945 | 3935 | 266 |
| 605 | 20250102 | 102100 | 358386595 | 3940 | 3940 | 3945 | 3935 | 1572 |
| 606 | 20250102 | 102000 | 352196610 | 3945 | 3945 | 3950 | 3935 | 2369 |
| 607 | 20250102 | 101900 | 342861340 | 3950 | 3965 | 3965 | 3950 | 1599 |
| 608 | 20250102 | 101800 | 336538015 | 3970 | 3965 | 3970 | 3955 | 1493 |
| 609 | 20250102 | 101700 | 330625680 | 3970 | 3975 | 3980 | 3950 | 2153 |
| 610 | 20250102 | 101600 | 322097180 | 3975 | 3965 | 3980 | 3960 | 2544 |
| 611 | 20250102 | 101500 | 312006455 | 3970 | 3975 | 3975 | 3965 | 756 |
| 612 | 20250102 | 101400 | 309005370 | 3970 | 3960 | 3975 | 3955 | 1187 |
| 613 | 20250102 | 101300 | 304299180 | 3960 | 3930 | 3965 | 3930 | 4299 |
| 614 | 20250102 | 101200 | 287345450 | 3930 | 3930 | 3935 | 3930 | 1524 |
| 615 | 20250102 | 101100 | 281355365 | 3930 | 3925 | 3935 | 3920 | 564 |
| 616 | 20250102 | 101000 | 279140275 | 3920 | 3925 | 3925 | 3915 | 3597 |
| 617 | 20250102 | 100900 | 265047750 | 3925 | 3925 | 3935 | 3915 | 2061 |
| 618 | 20250102 | 100800 | 256956530 | 3925 | 3925 | 3925 | 3910 | 4606 |
| 619 | 20250102 | 100700 | 238903850 | 3930 | 3930 | 3930 | 3915 | 1832 |
| 620 | 20250102 | 100600 | 231721570 | 3920 | 3920 | 3930 | 3920 | 1309 |
| 621 | 20250102 | 100500 | 226587545 | 3925 | 3935 | 3935 | 3920 | 5605 |
| 622 | 20250102 | 100400 | 204588485 | 3940 | 3940 | 3945 | 3925 | 12708 |
| 623 | 20250102 | 100300 | 154623825 | 3945 | 3980 | 3980 | 3945 | 8650 |
| 624 | 20250102 | 100200 | 120371955 | 3985 | 3980 | 4000 | 3975 | 2421 |
| 625 | 20250102 | 100100 | 110741680 | 4000 | 3980 | 4025 | 3980 | 16512 |
| 626 | 20250102 | 100000 | 44678995 | 3980 | 3935 | 3990 | 3935 | 11012 |