28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 3 | 20250103 | 183200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20250103 | 183100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20250103 | 183000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20250103 | 182900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20250103 | 182800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20250103 | 182700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20250103 | 182600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20250103 | 182500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20250103 | 182400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20250103 | 182300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20250103 | 182200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20250103 | 182100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20250103 | 182000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20250103 | 181900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20250103 | 181800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20250103 | 181700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20250103 | 181600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20250103 | 181500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20250103 | 181400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20250103 | 181300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20250103 | 181200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20250103 | 181100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20250103 | 181000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20250103 | 180900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20250103 | 180800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20250103 | 180700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20250103 | 180600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20250103 | 180500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20250103 | 180400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20250103 | 180300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 33 | 20250103 | 180200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20250103 | 180100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20250103 | 180000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20250103 | 175900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20250103 | 175800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20250103 | 175700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20250103 | 175600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20250103 | 175500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20250103 | 175400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20250103 | 175300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20250103 | 175200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20250103 | 175100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20250103 | 175000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20250103 | 174900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20250103 | 174800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20250103 | 174700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20250103 | 174600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20250103 | 174500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20250103 | 174400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20250103 | 174300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20250103 | 174200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20250103 | 174100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20250103 | 174000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20250103 | 173900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20250103 | 173800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20250103 | 173700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20250103 | 173600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20250103 | 173500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20250103 | 173400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20250103 | 173300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 63 | 20250103 | 173200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20250103 | 173100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20250103 | 173000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20250103 | 172900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20250103 | 172800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20250103 | 172700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20250103 | 172600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20250103 | 172500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20250103 | 172400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20250103 | 172300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20250103 | 172200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20250103 | 172100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20250103 | 172000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20250103 | 171900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20250103 | 171800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20250103 | 171700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20250103 | 171600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20250103 | 171500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20250103 | 171400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20250103 | 171300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20250103 | 171200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20250103 | 171100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20250103 | 171000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20250103 | 170900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20250103 | 170800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20250103 | 170700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20250103 | 170600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20250103 | 170500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20250103 | 170400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20250103 | 170300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 93 | 20250103 | 170200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20250103 | 170100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20250103 | 170000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20250103 | 165900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20250103 | 165800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20250103 | 165700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20250103 | 165600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20250103 | 165500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20250103 | 165400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20250103 | 165300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20250103 | 165200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20250103 | 165100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20250103 | 165000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20250103 | 164900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20250103 | 164800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20250103 | 164700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20250103 | 164600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20250103 | 164500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20250103 | 164400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20250103 | 164300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20250103 | 164200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20250103 | 164100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20250103 | 164000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20250103 | 163900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20250103 | 163800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20250103 | 163700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20250103 | 163600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20250103 | 163500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20250103 | 163400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20250103 | 163300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 123 | 20250103 | 163200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20250103 | 163100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20250103 | 163000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20250103 | 162900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20250103 | 162800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20250103 | 162700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20250103 | 162600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20250103 | 162500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20250103 | 162400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20250103 | 162300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20250103 | 162200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20250103 | 162100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20250103 | 162000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20250103 | 161900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20250103 | 161800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20250103 | 161700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20250103 | 161600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20250103 | 161500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20250103 | 161400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20250103 | 161300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20250103 | 161200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20250103 | 161100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20250103 | 161000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20250103 | 160900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20250103 | 160800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20250103 | 160700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20250103 | 160600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20250103 | 160500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20250103 | 160400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20250103 | 160300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 153 | 20250103 | 160200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20250103 | 160100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20250103 | 160000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20250103 | 155900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20250103 | 155800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20250103 | 155700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20250103 | 155600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20250103 | 155500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20250103 | 155400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20250103 | 155300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20250103 | 155200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20250103 | 155100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20250103 | 155000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20250103 | 154900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20250103 | 154800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20250103 | 154700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20250103 | 154600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20250103 | 154500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20250103 | 154400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20250103 | 154300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20250103 | 154200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20250103 | 154100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20250103 | 154000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20250103 | 153900 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20250103 | 153800 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20250103 | 153700 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20250103 | 153600 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20250103 | 153500 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20250103 | 153400 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20250103 | 153300 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 183 | 20250103 | 153200 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20250103 | 153100 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20250103 | 153000 | 1912738830 | 2755 | 2755 | 2755 | 2755 | 11009 |
| 186 | 20250103 | 152900 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20250103 | 152800 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20250103 | 152700 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20250103 | 152600 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20250103 | 152500 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20250103 | 152400 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20250103 | 152300 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20250103 | 152200 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20250103 | 152100 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20250103 | 152000 | 1882409035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20250103 | 151900 | 1882409035 | 2745 | 2745 | 2750 | 2745 | 66 |
| 197 | 20250103 | 151800 | 1882227820 | 2745 | 2750 | 2750 | 2745 | 1115 |
| 198 | 20250103 | 151700 | 1879165675 | 2750 | 2745 | 2750 | 2745 | 86 |
| 199 | 20250103 | 151600 | 1878929505 | 2745 | 2755 | 2755 | 2745 | 477 |
| 200 | 20250103 | 151500 | 1877617740 | 2755 | 2750 | 2755 | 2750 | 1004 |
| 201 | 20250103 | 151400 | 1874854230 | 2750 | 2755 | 2755 | 2750 | 1311 |
| 202 | 20250103 | 151300 | 1871248925 | 2750 | 2750 | 2750 | 2750 | 3694 |
| 203 | 20250103 | 151200 | 1861090425 | 2755 | 2755 | 2755 | 2755 | 2 |
| 204 | 20250103 | 151100 | 1861084915 | 2755 | 2755 | 2755 | 2755 | 394 |
| 205 | 20250103 | 151000 | 1859999445 | 2755 | 2755 | 2755 | 2755 | 158 |
| 206 | 20250103 | 150900 | 1859564155 | 2750 | 2755 | 2755 | 2750 | 381 |
| 207 | 20250103 | 150800 | 1858516295 | 2755 | 2755 | 2755 | 2755 | 71 |
| 208 | 20250103 | 150700 | 1858320690 | 2755 | 2755 | 2755 | 2755 | 19 |
| 209 | 20250103 | 150600 | 1858268345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20250103 | 150500 | 1858268345 | 2760 | 2760 | 2760 | 2760 | 107 |
| 211 | 20250103 | 150400 | 1857973025 | 2760 | 2760 | 2760 | 2760 | 2 |
| 212 | 20250103 | 150300 | 1857967505 | 2755 | 2755 | 2760 | 2755 | 1018 |
| 213 | 20250103 | 150200 | 1855162905 | 2755 | 2755 | 2755 | 2755 | 576 |
| 214 | 20250103 | 150100 | 1853576025 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20250103 | 150000 | 1853576025 | 2760 | 2755 | 2760 | 2755 | 518 |
| 216 | 20250103 | 145900 | 1852148800 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20250103 | 145800 | 1852148800 | 2755 | 2755 | 2755 | 2755 | 193 |
| 218 | 20250103 | 145700 | 1851617085 | 2750 | 2750 | 2755 | 2750 | 144 |
| 219 | 20250103 | 145600 | 1851220725 | 2750 | 2750 | 2750 | 2750 | 959 |
| 220 | 20250103 | 145500 | 1848583475 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20250103 | 145400 | 1848583475 | 2750 | 2755 | 2755 | 2750 | 2655 |
| 222 | 20250103 | 145300 | 1841282105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20250103 | 145200 | 1841282105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20250103 | 145100 | 1841282105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20250103 | 145000 | 1841282105 | 2755 | 2750 | 2755 | 2745 | 973 |
| 226 | 20250103 | 144900 | 1838610565 | 2750 | 2750 | 2750 | 2745 | 13360 |
| 227 | 20250103 | 144800 | 1801875555 | 2750 | 2750 | 2750 | 2750 | 1 |
| 228 | 20250103 | 144700 | 1801872805 | 2750 | 2745 | 2750 | 2745 | 1983 |
| 229 | 20250103 | 144600 | 1796429460 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20250103 | 144500 | 1796429460 | 2750 | 2750 | 2750 | 2750 | 100 |
| 231 | 20250103 | 144400 | 1796154460 | 2750 | 2745 | 2750 | 2745 | 2140 |
| 232 | 20250103 | 144300 | 1790278795 | 2745 | 2745 | 2745 | 2745 | 1 |
| 233 | 20250103 | 144200 | 1790276050 | 2745 | 2745 | 2750 | 2745 | 1177 |
| 234 | 20250103 | 144100 | 1787045175 | 2750 | 2745 | 2750 | 2745 | 1142 |
| 235 | 20250103 | 144000 | 1783904925 | 2745 | 2750 | 2750 | 2745 | 50 |
| 236 | 20250103 | 143900 | 1783767660 | 2745 | 2745 | 2745 | 2745 | 11842 |
| 237 | 20250103 | 143800 | 1751261370 | 2740 | 2745 | 2745 | 2740 | 467 |
| 238 | 20250103 | 143700 | 1749981705 | 2740 | 2740 | 2740 | 2740 | 67 |
| 239 | 20250103 | 143600 | 1749798125 | 2745 | 2740 | 2745 | 2740 | 46 |
| 240 | 20250103 | 143500 | 1749671925 | 2745 | 2740 | 2745 | 2740 | 5008 |
| 241 | 20250103 | 143400 | 1735949995 | 2740 | 2740 | 2745 | 2740 | 5009 |
| 242 | 20250103 | 143300 | 1722225325 | 2740 | 2740 | 2740 | 2735 | 3212 |
| 243 | 20250103 | 143200 | 1713424450 | 2740 | 2740 | 2740 | 2740 | 1594 |
| 244 | 20250103 | 143100 | 1709056890 | 2740 | 2745 | 2745 | 2740 | 841 |
| 245 | 20250103 | 143000 | 1706752540 | 2740 | 2740 | 2740 | 2740 | 780 |
| 246 | 20250103 | 142900 | 1704615340 | 2740 | 2745 | 2745 | 2740 | 60 |
| 247 | 20250103 | 142800 | 1704450930 | 2740 | 2735 | 2740 | 2735 | 347 |
| 248 | 20250103 | 142700 | 1703500155 | 2740 | 2740 | 2740 | 2735 | 2360 |
| 249 | 20250103 | 142600 | 1697035595 | 2745 | 2740 | 2745 | 2740 | 1765 |
| 250 | 20250103 | 142500 | 1692199465 | 2745 | 2745 | 2745 | 2745 | 1 |
| 251 | 20250103 | 142400 | 1692196720 | 2745 | 2745 | 2745 | 2745 | 2 |
| 252 | 20250103 | 142300 | 1692191230 | 2745 | 2745 | 2745 | 2745 | 6 |
| 253 | 20250103 | 142200 | 1692174760 | 2740 | 2745 | 2745 | 2740 | 329 |
| 254 | 20250103 | 142100 | 1691271875 | 2745 | 2745 | 2745 | 2745 | 829 |
| 255 | 20250103 | 142000 | 1688996270 | 2745 | 2740 | 2745 | 2740 | 3 |
| 256 | 20250103 | 141900 | 1688988040 | 2740 | 2740 | 2745 | 2740 | 205 |
| 257 | 20250103 | 141800 | 1688426330 | 2740 | 2740 | 2745 | 2740 | 6830 |
| 258 | 20250103 | 141700 | 1669712120 | 2745 | 2745 | 2745 | 2740 | 321 |
| 259 | 20250103 | 141600 | 1668831180 | 2745 | 2750 | 2750 | 2745 | 166 |
| 260 | 20250103 | 141500 | 1668375410 | 2745 | 2745 | 2745 | 2745 | 923 |
| 261 | 20250103 | 141400 | 1665841775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 262 | 20250103 | 141300 | 1665841775 | 2750 | 2750 | 2750 | 2745 | 533 |
| 263 | 20250103 | 141200 | 1664378645 | 2745 | 2745 | 2745 | 2745 | 1 |
| 264 | 20250103 | 141100 | 1664375900 | 2745 | 2745 | 2745 | 2740 | 1416 |
| 265 | 20250103 | 141000 | 1660491060 | 2740 | 2745 | 2745 | 2740 | 21 |
| 266 | 20250103 | 140900 | 1660433420 | 2745 | 2745 | 2745 | 2745 | 40 |
| 267 | 20250103 | 140800 | 1660323620 | 2745 | 2740 | 2745 | 2740 | 12 |
| 268 | 20250103 | 140700 | 1660290730 | 2745 | 2745 | 2745 | 2745 | 4 |
| 269 | 20250103 | 140600 | 1660279750 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 270 | 20250103 | 140500 | 1657534750 | 2745 | 2745 | 2745 | 2745 | 12 |
| 271 | 20250103 | 140400 | 1657501810 | 2745 | 2745 | 2745 | 2745 | 3 |
| 272 | 20250103 | 140300 | 1657493575 | 2745 | 2745 | 2745 | 2745 | 11 |
| 273 | 20250103 | 140200 | 1657463380 | 2745 | 2740 | 2745 | 2740 | 42 |
| 274 | 20250103 | 140100 | 1657348240 | 2750 | 2745 | 2750 | 2745 | 2598 |
| 275 | 20250103 | 140000 | 1650216680 | 2745 | 2745 | 2745 | 2745 | 20 |
| 276 | 20250103 | 135900 | 1650161780 | 2750 | 2750 | 2750 | 2750 | 52 |
| 277 | 20250103 | 135800 | 1650018780 | 2750 | 2750 | 2750 | 2750 | 0 |
| 278 | 20250103 | 135700 | 1650018780 | 2750 | 2750 | 2750 | 2750 | 11 |
| 279 | 20250103 | 135600 | 1649988530 | 2750 | 2745 | 2750 | 2745 | 352 |
| 280 | 20250103 | 135500 | 1649022280 | 2745 | 2750 | 2750 | 2745 | 8 |
| 281 | 20250103 | 135400 | 1649000285 | 2750 | 2750 | 2750 | 2750 | 0 |
| 282 | 20250103 | 135300 | 1649000285 | 2750 | 2750 | 2750 | 2750 | 18 |
| 283 | 20250103 | 135200 | 1648950785 | 2750 | 2745 | 2750 | 2745 | 5399 |
| 284 | 20250103 | 135100 | 1634129490 | 2740 | 2740 | 2740 | 2740 | 1450 |
| 285 | 20250103 | 135000 | 1630156490 | 2750 | 2750 | 2750 | 2750 | 1 |
| 286 | 20250103 | 134900 | 1630153740 | 2745 | 2745 | 2745 | 2745 | 112 |
| 287 | 20250103 | 134800 | 1629846300 | 2745 | 2745 | 2745 | 2745 | 1798 |
| 288 | 20250103 | 134700 | 1624910790 | 2745 | 2745 | 2745 | 2745 | 0 |
| 289 | 20250103 | 134600 | 1624910790 | 2745 | 2740 | 2745 | 2740 | 1557 |
| 290 | 20250103 | 134500 | 1620644490 | 2740 | 2740 | 2740 | 2740 | 0 |
| 291 | 20250103 | 134400 | 1620644490 | 2740 | 2730 | 2740 | 2730 | 7615 |
| 292 | 20250103 | 134300 | 1599837330 | 2730 | 2735 | 2735 | 2730 | 413 |
| 293 | 20250103 | 134200 | 1598708120 | 2725 | 2725 | 2730 | 2725 | 842 |
| 294 | 20250103 | 134100 | 1596411810 | 2725 | 2725 | 2725 | 2725 | 12 |
| 295 | 20250103 | 134000 | 1596379110 | 2740 | 2730 | 2740 | 2725 | 10001 |
| 296 | 20250103 | 133900 | 1569126270 | 2725 | 2740 | 2750 | 2725 | 12445 |
| 297 | 20250103 | 133800 | 1535073990 | 2740 | 2745 | 2745 | 2740 | 9299 |
| 298 | 20250103 | 133700 | 1509549235 | 2745 | 2750 | 2750 | 2745 | 6989 |
| 299 | 20250103 | 133600 | 1490335860 | 2755 | 2760 | 2760 | 2755 | 5440 |
| 300 | 20250103 | 133500 | 1475348635 | 2755 | 2760 | 2760 | 2755 | 10587 |
| 301 | 20250103 | 133400 | 1446167300 | 2760 | 2760 | 2760 | 2760 | 32 |
| 302 | 20250103 | 133300 | 1446078980 | 2765 | 2765 | 2765 | 2765 | 0 |
| 303 | 20250103 | 133200 | 1446078980 | 2765 | 2765 | 2765 | 2765 | 2 |
| 304 | 20250103 | 133100 | 1446073450 | 2760 | 2765 | 2765 | 2760 | 3695 |
| 305 | 20250103 | 133000 | 1435875205 | 2760 | 2765 | 2765 | 2760 | 313 |
| 306 | 20250103 | 132900 | 1435010935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 307 | 20250103 | 132800 | 1435010935 | 2770 | 2770 | 2770 | 2770 | 0 |
| 308 | 20250103 | 132700 | 1435010935 | 2770 | 2765 | 2770 | 2765 | 69 |
| 309 | 20250103 | 132600 | 1434820120 | 2770 | 2765 | 2770 | 2765 | 10299 |
| 310 | 20250103 | 132500 | 1406343380 | 2765 | 2765 | 2765 | 2765 | 2 |
| 311 | 20250103 | 132400 | 1406337850 | 2760 | 2765 | 2765 | 2760 | 2196 |
| 312 | 20250103 | 132300 | 1400267665 | 2765 | 2765 | 2765 | 2765 | 122 |
| 313 | 20250103 | 132200 | 1399930335 | 2760 | 2760 | 2760 | 2760 | 127 |
| 314 | 20250103 | 132100 | 1399579815 | 2765 | 2765 | 2765 | 2765 | 88 |
| 315 | 20250103 | 132000 | 1399336495 | 2755 | 2765 | 2765 | 2755 | 6111 |
| 316 | 20250103 | 131900 | 1382439690 | 2765 | 2755 | 2765 | 2755 | 66 |
| 317 | 20250103 | 131800 | 1382257800 | 2755 | 2755 | 2755 | 2755 | 0 |
| 318 | 20250103 | 131700 | 1382257800 | 2755 | 2765 | 2765 | 2755 | 2087 |
| 319 | 20250103 | 131600 | 1376503420 | 2765 | 2760 | 2765 | 2760 | 2099 |
| 320 | 20250103 | 131500 | 1370710170 | 2760 | 2760 | 2760 | 2760 | 230 |
| 321 | 20250103 | 131400 | 1370075370 | 2765 | 2765 | 2765 | 2765 | 213 |
| 322 | 20250103 | 131300 | 1369486425 | 2765 | 2765 | 2765 | 2765 | 0 |
| 323 | 20250103 | 131200 | 1369486425 | 2765 | 2770 | 2770 | 2765 | 295 |
| 324 | 20250103 | 131100 | 1368670740 | 2765 | 2765 | 2765 | 2765 | 322 |
| 325 | 20250103 | 131000 | 1367780410 | 2760 | 2760 | 2765 | 2760 | 1593 |
| 326 | 20250103 | 130900 | 1363376220 | 2765 | 2765 | 2765 | 2765 | 32 |
| 327 | 20250103 | 130800 | 1363287740 | 2765 | 2765 | 2765 | 2765 | 5 |
| 328 | 20250103 | 130700 | 1363273915 | 2765 | 2760 | 2765 | 2760 | 3040 |
| 329 | 20250103 | 130600 | 1354883315 | 2765 | 2765 | 2765 | 2765 | 3 |
| 330 | 20250103 | 130500 | 1354875020 | 2765 | 2765 | 2765 | 2765 | 0 |
| 331 | 20250103 | 130400 | 1354875020 | 2765 | 2770 | 2770 | 2765 | 693 |
| 332 | 20250103 | 130300 | 1352957660 | 2770 | 2770 | 2770 | 2765 | 17 |
| 333 | 20250103 | 130200 | 1352910590 | 2770 | 2765 | 2770 | 2760 | 7935 |
| 334 | 20250103 | 130100 | 1330974115 | 2765 | 2760 | 2765 | 2760 | 1002 |
| 335 | 20250103 | 130000 | 1328208585 | 2760 | 2760 | 2760 | 2760 | 8997 |
| 336 | 20250103 | 125900 | 1303376865 | 2765 | 2765 | 2765 | 2765 | 3 |
| 337 | 20250103 | 125800 | 1303368570 | 2760 | 2760 | 2760 | 2760 | 90 |
| 338 | 20250103 | 125700 | 1303120170 | 2765 | 2765 | 2765 | 2765 | 2 |
| 339 | 20250103 | 125600 | 1303114640 | 2760 | 2760 | 2765 | 2760 | 371 |
| 340 | 20250103 | 125500 | 1302090670 | 2765 | 2760 | 2765 | 2760 | 2624 |
| 341 | 20250103 | 125400 | 1294836370 | 2765 | 2760 | 2765 | 2760 | 114 |
| 342 | 20250103 | 125300 | 1294521660 | 2760 | 2765 | 2765 | 2760 | 8994 |
| 343 | 20250103 | 125200 | 1269695715 | 2760 | 2760 | 2760 | 2760 | 227 |
| 344 | 20250103 | 125100 | 1269069195 | 2765 | 2765 | 2765 | 2765 | 1001 |
| 345 | 20250103 | 125000 | 1266301430 | 2765 | 2765 | 2765 | 2765 | 37 |
| 346 | 20250103 | 124900 | 1266199125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 347 | 20250103 | 124800 | 1266199125 | 2765 | 2760 | 2765 | 2760 | 1030 |
| 348 | 20250103 | 124700 | 1263356225 | 2760 | 2765 | 2765 | 2760 | 42 |
| 349 | 20250103 | 124600 | 1263240295 | 2765 | 2765 | 2765 | 2765 | 0 |
| 350 | 20250103 | 124500 | 1263240295 | 2765 | 2765 | 2765 | 2765 | 26 |
| 351 | 20250103 | 124400 | 1263168405 | 2760 | 2760 | 2760 | 2760 | 3280 |
| 352 | 20250103 | 124300 | 1254115605 | 2760 | 2760 | 2760 | 2760 | 0 |
| 353 | 20250103 | 124200 | 1254115605 | 2760 | 2760 | 2760 | 2760 | 3 |
| 354 | 20250103 | 124100 | 1254107325 | 2760 | 2760 | 2760 | 2760 | 0 |
| 355 | 20250103 | 124000 | 1254107325 | 2760 | 2765 | 2765 | 2760 | 12 |
| 356 | 20250103 | 123900 | 1254074150 | 2765 | 2755 | 2765 | 2755 | 302 |
| 357 | 20250103 | 123800 | 1253240130 | 2760 | 2760 | 2760 | 2760 | 12633 |
| 358 | 20250103 | 123700 | 1218373050 | 2760 | 2755 | 2760 | 2755 | 2862 |
| 359 | 20250103 | 123600 | 1210488235 | 2760 | 2760 | 2760 | 2760 | 1 |
| 360 | 20250103 | 123500 | 1210485475 | 2755 | 2755 | 2755 | 2755 | 131 |
| 361 | 20250103 | 123400 | 1210124570 | 2760 | 2755 | 2760 | 2755 | 389 |
| 362 | 20250103 | 123300 | 1209052430 | 2755 | 2760 | 2760 | 2755 | 287 |
| 363 | 20250103 | 123200 | 1208261740 | 2755 | 2760 | 2760 | 2755 | 54 |
| 364 | 20250103 | 123100 | 1208112880 | 2760 | 2760 | 2760 | 2760 | 639 |
| 365 | 20250103 | 123000 | 1206349240 | 2760 | 2760 | 2760 | 2755 | 4 |
| 366 | 20250103 | 122900 | 1206338205 | 2760 | 2760 | 2760 | 2760 | 2535 |
| 367 | 20250103 | 122800 | 1199341605 | 2760 | 2760 | 2760 | 2760 | 1 |
| 368 | 20250103 | 122700 | 1199338845 | 2755 | 2760 | 2760 | 2755 | 170 |
| 369 | 20250103 | 122600 | 1198870480 | 2760 | 2760 | 2760 | 2760 | 24 |
| 370 | 20250103 | 122500 | 1198804240 | 2760 | 2760 | 2760 | 2760 | 1 |
| 371 | 20250103 | 122400 | 1198801480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 372 | 20250103 | 122300 | 1198801480 | 2760 | 2760 | 2760 | 2760 | 1 |
| 373 | 20250103 | 122200 | 1198798720 | 2760 | 2755 | 2760 | 2755 | 48 |
| 374 | 20250103 | 122100 | 1198666465 | 2755 | 2760 | 2760 | 2755 | 1001 |
| 375 | 20250103 | 122000 | 1195908705 | 2760 | 2750 | 2760 | 2750 | 1466 |
| 376 | 20250103 | 121900 | 1191870110 | 2750 | 2755 | 2755 | 2750 | 330 |
| 377 | 20250103 | 121800 | 1190962110 | 2750 | 2755 | 2760 | 2740 | 19643 |
| 378 | 20250103 | 121700 | 1137075005 | 2760 | 2755 | 2760 | 2755 | 1001 |
| 379 | 20250103 | 121600 | 1134317245 | 2755 | 2765 | 2765 | 2755 | 51 |
| 380 | 20250103 | 121500 | 1134176525 | 2765 | 2765 | 2765 | 2765 | 105 |
| 381 | 20250103 | 121400 | 1133886200 | 2765 | 2760 | 2765 | 2760 | 332 |
| 382 | 20250103 | 121300 | 1132969695 | 2760 | 2755 | 2760 | 2755 | 101 |
| 383 | 20250103 | 121200 | 1132691435 | 2765 | 2765 | 2765 | 2765 | 150 |
| 384 | 20250103 | 121100 | 1132276685 | 2765 | 2750 | 2765 | 2750 | 6 |
| 385 | 20250103 | 121000 | 1132260170 | 2765 | 2765 | 2765 | 2765 | 1 |
| 386 | 20250103 | 120900 | 1132257405 | 2760 | 2750 | 2760 | 2750 | 2231 |
| 387 | 20250103 | 120800 | 1126099895 | 2760 | 2750 | 2765 | 2750 | 62 |
| 388 | 20250103 | 120700 | 1125929295 | 2745 | 2770 | 2770 | 2745 | 21251 |
| 389 | 20250103 | 120600 | 1067339205 | 2765 | 2765 | 2765 | 2765 | 90 |
| 390 | 20250103 | 120500 | 1067090355 | 2770 | 2770 | 2770 | 2770 | 1 |
| 391 | 20250103 | 120400 | 1067087585 | 2770 | 2770 | 2770 | 2770 | 0 |
| 392 | 20250103 | 120300 | 1067087585 | 2770 | 2770 | 2770 | 2770 | 2 |
| 393 | 20250103 | 120200 | 1067082045 | 2770 | 2770 | 2770 | 2770 | 301 |
| 394 | 20250103 | 120100 | 1066248275 | 2770 | 2770 | 2770 | 2770 | 300 |
| 395 | 20250103 | 120000 | 1065417275 | 2770 | 2770 | 2770 | 2770 | 3952 |
| 396 | 20250103 | 115900 | 1054470235 | 2770 | 2770 | 2770 | 2765 | 113 |
| 397 | 20250103 | 115800 | 1054157275 | 2765 | 2765 | 2765 | 2765 | 743 |
| 398 | 20250103 | 115700 | 1052102880 | 2765 | 2765 | 2765 | 2765 | 1 |
| 399 | 20250103 | 115600 | 1052100115 | 2765 | 2765 | 2765 | 2765 | 319 |
| 400 | 20250103 | 115500 | 1051218080 | 2760 | 2770 | 2770 | 2760 | 1615 |
| 401 | 20250103 | 115400 | 1046750140 | 2770 | 2765 | 2770 | 2765 | 78 |
| 402 | 20250103 | 115300 | 1046534465 | 2765 | 2765 | 2770 | 2765 | 300 |
| 403 | 20250103 | 115200 | 1045704955 | 2765 | 2770 | 2770 | 2765 | 1015 |
| 404 | 20250103 | 115100 | 1042898405 | 2765 | 2770 | 2770 | 2765 | 1258 |
| 405 | 20250103 | 115000 | 1039419530 | 2770 | 2770 | 2770 | 2770 | 16 |
| 406 | 20250103 | 114900 | 1039375210 | 2770 | 2770 | 2770 | 2770 | 163 |
| 407 | 20250103 | 114800 | 1038923700 | 2770 | 2770 | 2775 | 2770 | 2014 |
| 408 | 20250103 | 114700 | 1033344870 | 2775 | 2775 | 2775 | 2775 | 2684 |
| 409 | 20250103 | 114600 | 1025896770 | 2775 | 2770 | 2775 | 2765 | 14231 |
| 410 | 20250103 | 114500 | 986474395 | 2770 | 2770 | 2770 | 2770 | 1 |
| 411 | 20250103 | 114400 | 986471625 | 2770 | 2765 | 2770 | 2765 | 52 |
| 412 | 20250103 | 114300 | 986327835 | 2770 | 2765 | 2770 | 2765 | 248 |
| 413 | 20250103 | 114200 | 985642105 | 2765 | 2765 | 2765 | 2765 | 2513 |
| 414 | 20250103 | 114100 | 978693660 | 2765 | 2765 | 2765 | 2765 | 1917 |
| 415 | 20250103 | 114000 | 973393155 | 2765 | 2765 | 2765 | 2765 | 1972 |
| 416 | 20250103 | 113900 | 967940575 | 2760 | 2765 | 2765 | 2760 | 201 |
| 417 | 20250103 | 113800 | 967385810 | 2765 | 2760 | 2765 | 2760 | 97 |
| 418 | 20250103 | 113700 | 967118080 | 2765 | 2765 | 2765 | 2765 | 31 |
| 419 | 20250103 | 113600 | 967032365 | 2765 | 2760 | 2765 | 2760 | 11 |
| 420 | 20250103 | 113500 | 967002000 | 2765 | 2765 | 2765 | 2765 | 8 |
| 421 | 20250103 | 113400 | 966979880 | 2765 | 2765 | 2765 | 2765 | 5197 |
| 422 | 20250103 | 113300 | 952610175 | 2765 | 2770 | 2770 | 2765 | 156 |
| 423 | 20250103 | 113200 | 952178815 | 2770 | 2770 | 2770 | 2770 | 3628 |
| 424 | 20250103 | 113100 | 942129255 | 2770 | 2770 | 2770 | 2770 | 2111 |
| 425 | 20250103 | 113000 | 936281785 | 2770 | 2765 | 2770 | 2765 | 20318 |
| 426 | 20250103 | 112900 | 880099635 | 2760 | 2760 | 2760 | 2760 | 3177 |
| 427 | 20250103 | 112800 | 871331115 | 2765 | 2765 | 2765 | 2760 | 603 |
| 428 | 20250103 | 112700 | 869666820 | 2760 | 2760 | 2760 | 2760 | 5730 |
| 429 | 20250103 | 112600 | 853852020 | 2760 | 2760 | 2760 | 2760 | 1427 |
| 430 | 20250103 | 112500 | 849913500 | 2760 | 2760 | 2760 | 2760 | 5 |
| 431 | 20250103 | 112400 | 849899700 | 2760 | 2765 | 2765 | 2760 | 1003 |
| 432 | 20250103 | 112300 | 847131405 | 2765 | 2765 | 2765 | 2765 | 5 |
| 433 | 20250103 | 112200 | 847117580 | 2760 | 2760 | 2760 | 2755 | 2147 |
| 434 | 20250103 | 112100 | 841192160 | 2760 | 2765 | 2765 | 2760 | 674 |
| 435 | 20250103 | 112000 | 839331870 | 2760 | 2760 | 2765 | 2760 | 2213 |
| 436 | 20250103 | 111900 | 833223975 | 2760 | 2765 | 2765 | 2760 | 1826 |
| 437 | 20250103 | 111800 | 828184180 | 2765 | 2760 | 2765 | 2760 | 542 |
| 438 | 20250103 | 111700 | 826688250 | 2765 | 2760 | 2765 | 2760 | 862 |
| 439 | 20250103 | 111600 | 824307320 | 2760 | 2760 | 2760 | 2755 | 5790 |
| 440 | 20250103 | 111500 | 808336920 | 2760 | 2755 | 2760 | 2755 | 2 |
| 441 | 20250103 | 111400 | 808331405 | 2760 | 2760 | 2760 | 2760 | 1 |
| 442 | 20250103 | 111300 | 808328645 | 2760 | 2760 | 2760 | 2760 | 2800 |
| 443 | 20250103 | 111200 | 800600645 | 2760 | 2755 | 2760 | 2755 | 3924 |
| 444 | 20250103 | 111100 | 789790015 | 2755 | 2755 | 2760 | 2755 | 289 |
| 445 | 20250103 | 111000 | 788993810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 446 | 20250103 | 110900 | 788993810 | 2760 | 2755 | 2760 | 2755 | 745 |
| 447 | 20250103 | 110800 | 786941330 | 2760 | 2755 | 2760 | 2755 | 952 |
| 448 | 20250103 | 110700 | 784318565 | 2755 | 2755 | 2760 | 2755 | 1878 |
| 449 | 20250103 | 110600 | 779144670 | 2755 | 2755 | 2760 | 2750 | 2042 |
| 450 | 20250103 | 110500 | 773519005 | 2755 | 2750 | 2755 | 2750 | 571 |
| 451 | 20250103 | 110400 | 771945935 | 2755 | 2755 | 2755 | 2755 | 524 |
| 452 | 20250103 | 110300 | 770502315 | 2755 | 2760 | 2760 | 2755 | 3477 |
| 453 | 20250103 | 110200 | 760923030 | 2755 | 2760 | 2760 | 2755 | 421 |
| 454 | 20250103 | 110100 | 759761170 | 2760 | 2755 | 2760 | 2755 | 116 |
| 455 | 20250103 | 110000 | 759441585 | 2760 | 2760 | 2760 | 2755 | 21613 |
| 456 | 20250103 | 105900 | 699793150 | 2760 | 2760 | 2760 | 2760 | 41 |
| 457 | 20250103 | 105800 | 699679990 | 2760 | 2755 | 2760 | 2755 | 4310 |
| 458 | 20250103 | 105700 | 687805930 | 2750 | 2755 | 2755 | 2750 | 1769 |
| 459 | 20250103 | 105600 | 682940835 | 2755 | 2755 | 2755 | 2750 | 2416 |
| 460 | 20250103 | 105500 | 676286060 | 2750 | 2750 | 2750 | 2750 | 1386 |
| 461 | 20250103 | 105400 | 672474560 | 2750 | 2750 | 2750 | 2745 | 154 |
| 462 | 20250103 | 105300 | 672051560 | 2750 | 2750 | 2750 | 2750 | 0 |
| 463 | 20250103 | 105200 | 672051560 | 2750 | 2750 | 2750 | 2750 | 112 |
| 464 | 20250103 | 105100 | 671743560 | 2750 | 2750 | 2750 | 2750 | 2127 |
| 465 | 20250103 | 105000 | 665894310 | 2745 | 2740 | 2745 | 2740 | 11 |
| 466 | 20250103 | 104900 | 665864165 | 2750 | 2745 | 2750 | 2745 | 5637 |
| 467 | 20250103 | 104800 | 650390595 | 2740 | 2750 | 2750 | 2740 | 1744 |
| 468 | 20250103 | 104700 | 645611995 | 2745 | 2745 | 2745 | 2745 | 230 |
| 469 | 20250103 | 104600 | 644980645 | 2750 | 2740 | 2750 | 2740 | 636 |
| 470 | 20250103 | 104500 | 643236310 | 2745 | 2745 | 2745 | 2740 | 1207 |
| 471 | 20250103 | 104400 | 639923990 | 2745 | 2745 | 2745 | 2745 | 602 |
| 472 | 20250103 | 104300 | 638271500 | 2740 | 2740 | 2745 | 2740 | 2062 |
| 473 | 20250103 | 104200 | 632621615 | 2745 | 2750 | 2750 | 2740 | 7165 |
| 474 | 20250103 | 104100 | 612949190 | 2745 | 2750 | 2750 | 2745 | 363 |
| 475 | 20250103 | 104000 | 611952705 | 2745 | 2750 | 2750 | 2745 | 559 |
| 476 | 20250103 | 103900 | 610418235 | 2745 | 2750 | 2750 | 2745 | 1010 |
| 477 | 20250103 | 103800 | 607645735 | 2745 | 2755 | 2755 | 2745 | 21 |
| 478 | 20250103 | 103700 | 607588080 | 2755 | 2755 | 2755 | 2755 | 10 |
| 479 | 20250103 | 103600 | 607560530 | 2755 | 2750 | 2755 | 2750 | 747 |
| 480 | 20250103 | 103500 | 605506275 | 2745 | 2750 | 2750 | 2745 | 1255 |
| 481 | 20250103 | 103400 | 602056750 | 2750 | 2745 | 2755 | 2745 | 480 |
| 482 | 20250103 | 103300 | 600739035 | 2745 | 2750 | 2750 | 2745 | 1863 |
| 483 | 20250103 | 103200 | 595618595 | 2750 | 2740 | 2750 | 2740 | 6 |
| 484 | 20250103 | 103100 | 595602145 | 2750 | 2740 | 2750 | 2740 | 26 |
| 485 | 20250103 | 103000 | 595530895 | 2750 | 2750 | 2750 | 2745 | 512 |
| 486 | 20250103 | 102900 | 594125440 | 2745 | 2745 | 2750 | 2745 | 1157 |
| 487 | 20250103 | 102800 | 590949470 | 2745 | 2740 | 2745 | 2740 | 611 |
| 488 | 20250103 | 102700 | 589272775 | 2740 | 2745 | 2745 | 2740 | 583 |
| 489 | 20250103 | 102600 | 587675270 | 2750 | 2745 | 2750 | 2745 | 216 |
| 490 | 20250103 | 102500 | 587082340 | 2745 | 2750 | 2750 | 2740 | 3364 |
| 491 | 20250103 | 102400 | 577848075 | 2750 | 2755 | 2755 | 2750 | 512 |
| 492 | 20250103 | 102300 | 576438600 | 2750 | 2755 | 2755 | 2750 | 420 |
| 493 | 20250103 | 102200 | 575283050 | 2755 | 2750 | 2755 | 2750 | 2139 |
| 494 | 20250103 | 102100 | 569400785 | 2755 | 2750 | 2755 | 2750 | 1245 |
| 495 | 20250103 | 102000 | 565977025 | 2755 | 2755 | 2755 | 2755 | 10 |
| 496 | 20250103 | 101900 | 565949475 | 2755 | 2750 | 2760 | 2750 | 238 |
| 497 | 20250103 | 101800 | 565294270 | 2760 | 2755 | 2760 | 2750 | 785 |
| 498 | 20250103 | 101700 | 563132415 | 2755 | 2755 | 2755 | 2755 | 36 |
| 499 | 20250103 | 101600 | 563033235 | 2755 | 2760 | 2760 | 2755 | 2927 |
| 500 | 20250103 | 101500 | 554967155 | 2760 | 2755 | 2760 | 2755 | 3651 |
| 501 | 20250103 | 101400 | 544908220 | 2755 | 2755 | 2755 | 2755 | 46 |
| 502 | 20250103 | 101300 | 544781490 | 2755 | 2750 | 2755 | 2750 | 4034 |
| 503 | 20250103 | 101200 | 533669225 | 2750 | 2750 | 2750 | 2750 | 1095 |
| 504 | 20250103 | 101100 | 530657975 | 2750 | 2750 | 2755 | 2750 | 4575 |
| 505 | 20250103 | 101000 | 518076680 | 2755 | 2750 | 2755 | 2750 | 716 |
| 506 | 20250103 | 100900 | 516105030 | 2750 | 2755 | 2755 | 2750 | 314 |
| 507 | 20250103 | 100800 | 515241525 | 2755 | 2755 | 2755 | 2750 | 1164 |
| 508 | 20250103 | 100700 | 512040260 | 2755 | 2750 | 2755 | 2750 | 367 |
| 509 | 20250103 | 100600 | 511030995 | 2755 | 2755 | 2755 | 2750 | 56 |
| 510 | 20250103 | 100500 | 510876885 | 2755 | 2755 | 2755 | 2750 | 1553 |
| 511 | 20250103 | 100400 | 506603050 | 2755 | 2750 | 2755 | 2750 | 2955 |
| 512 | 20250103 | 100300 | 498476435 | 2750 | 2745 | 2750 | 2745 | 52 |
| 513 | 20250103 | 100200 | 498333660 | 2745 | 2750 | 2750 | 2745 | 561 |
| 514 | 20250103 | 100100 | 496791855 | 2750 | 2750 | 2755 | 2750 | 1661 |
| 515 | 20250103 | 100000 | 492223055 | 2755 | 2755 | 2755 | 2750 | 1189 |
| 516 | 20250103 | 095900 | 488947390 | 2755 | 2750 | 2755 | 2750 | 7235 |
| 517 | 20250103 | 095800 | 469016265 | 2750 | 2745 | 2750 | 2745 | 11874 |
| 518 | 20250103 | 095700 | 436376765 | 2750 | 2750 | 2750 | 2745 | 21 |
| 519 | 20250103 | 095600 | 436319065 | 2745 | 2745 | 2745 | 2740 | 2270 |
| 520 | 20250103 | 095500 | 430087965 | 2740 | 2745 | 2745 | 2740 | 1613 |
| 521 | 20250103 | 095400 | 425667290 | 2745 | 2740 | 2745 | 2740 | 201 |
| 522 | 20250103 | 095300 | 425116545 | 2740 | 2750 | 2750 | 2740 | 510 |
| 523 | 20250103 | 095200 | 423717045 | 2740 | 2745 | 2750 | 2740 | 11943 |
| 524 | 20250103 | 095100 | 390979690 | 2740 | 2745 | 2745 | 2740 | 131 |
| 525 | 20250103 | 095000 | 390620745 | 2740 | 2745 | 2745 | 2740 | 2993 |
| 526 | 20250103 | 094900 | 382408280 | 2745 | 2750 | 2750 | 2740 | 211 |
| 527 | 20250103 | 094800 | 381828045 | 2750 | 2750 | 2750 | 2750 | 70 |
| 528 | 20250103 | 094700 | 381635545 | 2745 | 2750 | 2750 | 2745 | 4218 |
| 529 | 20250103 | 094600 | 370054590 | 2745 | 2750 | 2750 | 2745 | 696 |
| 530 | 20250103 | 094500 | 368140600 | 2755 | 2745 | 2755 | 2745 | 4159 |
| 531 | 20250103 | 094400 | 356705360 | 2750 | 2745 | 2750 | 2745 | 157 |
| 532 | 20250103 | 094300 | 356274390 | 2750 | 2750 | 2750 | 2745 | 5010 |
| 533 | 20250103 | 094200 | 342521460 | 2750 | 2745 | 2750 | 2745 | 5286 |
| 534 | 20250103 | 094100 | 328011385 | 2750 | 2745 | 2750 | 2745 | 516 |
| 535 | 20250103 | 094000 | 326594920 | 2745 | 2745 | 2745 | 2745 | 1098 |
| 536 | 20250103 | 093900 | 323580910 | 2750 | 2740 | 2750 | 2740 | 62 |
| 537 | 20250103 | 093800 | 323411020 | 2750 | 2745 | 2750 | 2745 | 2418 |
| 538 | 20250103 | 093700 | 316773570 | 2745 | 2745 | 2745 | 2740 | 787 |
| 539 | 20250103 | 093600 | 314615355 | 2745 | 2745 | 2745 | 2740 | 61 |
| 540 | 20250103 | 093500 | 314448175 | 2740 | 2750 | 2750 | 2740 | 970 |
| 541 | 20250103 | 093400 | 311788335 | 2750 | 2750 | 2750 | 2740 | 1083 |
| 542 | 20250103 | 093300 | 308820015 | 2750 | 2755 | 2755 | 2740 | 10675 |
| 543 | 20250103 | 093200 | 279537360 | 2755 | 2750 | 2755 | 2745 | 5547 |
| 544 | 20250103 | 093100 | 264296050 | 2750 | 2750 | 2750 | 2750 | 7015 |
| 545 | 20250103 | 093000 | 245004800 | 2750 | 2740 | 2750 | 2740 | 508 |
| 546 | 20250103 | 092900 | 243607810 | 2745 | 2740 | 2745 | 2740 | 4539 |
| 547 | 20250103 | 092800 | 231161110 | 2740 | 2735 | 2740 | 2735 | 1906 |
| 548 | 20250103 | 092700 | 225948195 | 2725 | 2735 | 2735 | 2725 | 38 |
| 549 | 20250103 | 092600 | 225844635 | 2735 | 2735 | 2735 | 2730 | 702 |
| 550 | 20250103 | 092500 | 223928165 | 2730 | 2735 | 2735 | 2730 | 289 |
| 551 | 20250103 | 092400 | 223138940 | 2730 | 2720 | 2730 | 2720 | 833 |
| 552 | 20250103 | 092300 | 220866765 | 2720 | 2725 | 2725 | 2720 | 1514 |
| 553 | 20250103 | 092200 | 216745355 | 2725 | 2730 | 2735 | 2725 | 1335 |
| 554 | 20250103 | 092100 | 213101205 | 2735 | 2735 | 2735 | 2720 | 1002 |
| 555 | 20250103 | 092000 | 210372285 | 2725 | 2750 | 2750 | 2725 | 1983 |
| 556 | 20250103 | 091900 | 204958755 | 2745 | 2740 | 2745 | 2735 | 5067 |
| 557 | 20250103 | 091800 | 191064980 | 2740 | 2745 | 2745 | 2740 | 3315 |
| 558 | 20250103 | 091700 | 181968305 | 2750 | 2750 | 2750 | 2750 | 1002 |
| 559 | 20250103 | 091600 | 179212805 | 2740 | 2745 | 2745 | 2735 | 396 |
| 560 | 20250103 | 091500 | 178126835 | 2735 | 2740 | 2740 | 2735 | 998 |
| 561 | 20250103 | 091400 | 175394645 | 2740 | 2745 | 2750 | 2740 | 728 |
| 562 | 20250103 | 091300 | 173399405 | 2750 | 2755 | 2755 | 2750 | 901 |
| 563 | 20250103 | 091200 | 170920180 | 2755 | 2750 | 2755 | 2750 | 4675 |
| 564 | 20250103 | 091100 | 158058310 | 2750 | 2755 | 2755 | 2750 | 1255 |
| 565 | 20250103 | 091000 | 154602215 | 2750 | 2750 | 2760 | 2740 | 12894 |
| 566 | 20250103 | 090900 | 119114850 | 2750 | 2740 | 2750 | 2740 | 7629 |
| 567 | 20250103 | 090800 | 98198310 | 2740 | 2750 | 2750 | 2740 | 869 |
| 568 | 20250103 | 090700 | 95817225 | 2750 | 2745 | 2750 | 2740 | 3063 |
| 569 | 20250103 | 090600 | 87420560 | 2745 | 2750 | 2755 | 2745 | 6194 |
| 570 | 20250103 | 090500 | 70387100 | 2750 | 2750 | 2750 | 2730 | 3860 |
| 571 | 20250103 | 090400 | 59782510 | 2750 | 2740 | 2750 | 2735 | 1698 |
| 572 | 20250103 | 090300 | 55114380 | 2750 | 2735 | 2750 | 2725 | 5617 |
| 573 | 20250103 | 090200 | 39720185 | 2730 | 2725 | 2730 | 2710 | 2765 |
| 574 | 20250103 | 090100 | 32197620 | 2715 | 2720 | 2720 | 2715 | 731 |
| 575 | 20250103 | 090000 | 30212520 | 2715 | 2715 | 2715 | 2715 | 11128 |