30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 3 | 20250103 | 192000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 4 | 20250103 | 191900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 5 | 20250103 | 191800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 6 | 20250103 | 191700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 7 | 20250103 | 191600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 8 | 20250103 | 191500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 9 | 20250103 | 191400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 10 | 20250103 | 191300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 11 | 20250103 | 191200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 12 | 20250103 | 191100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 13 | 20250103 | 191000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 14 | 20250103 | 190900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 15 | 20250103 | 190800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 16 | 20250103 | 190700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 17 | 20250103 | 190600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 18 | 20250103 | 190500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 19 | 20250103 | 190400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 20 | 20250103 | 190300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 21 | 20250103 | 190200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 22 | 20250103 | 190100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 23 | 20250103 | 190000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 24 | 20250103 | 185900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 25 | 20250103 | 185800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 26 | 20250103 | 185700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 27 | 20250103 | 185600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 28 | 20250103 | 185500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 29 | 20250103 | 185400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 30 | 20250103 | 185300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 31 | 20250103 | 185200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 32 | 20250103 | 185100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 33 | 20250103 | 185000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 34 | 20250103 | 184900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 35 | 20250103 | 184800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 36 | 20250103 | 184700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 37 | 20250103 | 184600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 38 | 20250103 | 184500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 39 | 20250103 | 184400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 40 | 20250103 | 184300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 41 | 20250103 | 184200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 42 | 20250103 | 184100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 43 | 20250103 | 184000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 44 | 20250103 | 183900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 45 | 20250103 | 183800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 46 | 20250103 | 183700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 47 | 20250103 | 183600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 48 | 20250103 | 183500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 49 | 20250103 | 183400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 50 | 20250103 | 183300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 51 | 20250103 | 183200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 52 | 20250103 | 183100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 53 | 20250103 | 183000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 54 | 20250103 | 182900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 55 | 20250103 | 182800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 56 | 20250103 | 182700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 57 | 20250103 | 182600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 58 | 20250103 | 182500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 59 | 20250103 | 182400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 60 | 20250103 | 182300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 61 | 20250103 | 182200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 62 | 20250103 | 182100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 63 | 20250103 | 182000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 64 | 20250103 | 181900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 65 | 20250103 | 181800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 66 | 20250103 | 181700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 67 | 20250103 | 181600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 68 | 20250103 | 181500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 69 | 20250103 | 181400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 70 | 20250103 | 181300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 71 | 20250103 | 181200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 72 | 20250103 | 181100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 73 | 20250103 | 181000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 74 | 20250103 | 180900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 75 | 20250103 | 180800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 76 | 20250103 | 180700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 77 | 20250103 | 180600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 78 | 20250103 | 180500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 79 | 20250103 | 180400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 80 | 20250103 | 180300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 81 | 20250103 | 180200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 82 | 20250103 | 180100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 83 | 20250103 | 180000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 84 | 20250103 | 175900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 85 | 20250103 | 175800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 86 | 20250103 | 175700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 87 | 20250103 | 175600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 88 | 20250103 | 175500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 89 | 20250103 | 175400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 90 | 20250103 | 175300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 91 | 20250103 | 175200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 92 | 20250103 | 175100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 93 | 20250103 | 175000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 94 | 20250103 | 174900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 95 | 20250103 | 174800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 96 | 20250103 | 174700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 97 | 20250103 | 174600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 98 | 20250103 | 174500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 99 | 20250103 | 174400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 100 | 20250103 | 174300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 101 | 20250103 | 174200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 102 | 20250103 | 174100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 103 | 20250103 | 174000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 104 | 20250103 | 173900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 105 | 20250103 | 173800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 106 | 20250103 | 173700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 107 | 20250103 | 173600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 108 | 20250103 | 173500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 109 | 20250103 | 173400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 110 | 20250103 | 173300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 111 | 20250103 | 173200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 112 | 20250103 | 173100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 113 | 20250103 | 173000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 114 | 20250103 | 172900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 115 | 20250103 | 172800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 116 | 20250103 | 172700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 117 | 20250103 | 172600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 118 | 20250103 | 172500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 119 | 20250103 | 172400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 120 | 20250103 | 172300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 121 | 20250103 | 172200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 122 | 20250103 | 172100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 123 | 20250103 | 172000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 124 | 20250103 | 171900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 125 | 20250103 | 171800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 126 | 20250103 | 171700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 127 | 20250103 | 171600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 128 | 20250103 | 171500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 129 | 20250103 | 171400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 130 | 20250103 | 171300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 131 | 20250103 | 171200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 132 | 20250103 | 171100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 133 | 20250103 | 171000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 134 | 20250103 | 170900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 135 | 20250103 | 170800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 136 | 20250103 | 170700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 137 | 20250103 | 170600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 138 | 20250103 | 170500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 139 | 20250103 | 170400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 140 | 20250103 | 170300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 141 | 20250103 | 170200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 142 | 20250103 | 170100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 143 | 20250103 | 170000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 144 | 20250103 | 165900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 145 | 20250103 | 165800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 146 | 20250103 | 165700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 147 | 20250103 | 165600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 148 | 20250103 | 165500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 149 | 20250103 | 165400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 150 | 20250103 | 165300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 151 | 20250103 | 165200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 152 | 20250103 | 165100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 153 | 20250103 | 165000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 154 | 20250103 | 164900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 155 | 20250103 | 164800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 156 | 20250103 | 164700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 157 | 20250103 | 164600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 158 | 20250103 | 164500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 159 | 20250103 | 164400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 160 | 20250103 | 164300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 161 | 20250103 | 164200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 162 | 20250103 | 164100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 163 | 20250103 | 164000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 164 | 20250103 | 163900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 165 | 20250103 | 163800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 166 | 20250103 | 163700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 167 | 20250103 | 163600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 168 | 20250103 | 163500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 169 | 20250103 | 163400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 170 | 20250103 | 163300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 171 | 20250103 | 163200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 172 | 20250103 | 163100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 173 | 20250103 | 163000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 174 | 20250103 | 162900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 175 | 20250103 | 162800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 176 | 20250103 | 162700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 177 | 20250103 | 162600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 178 | 20250103 | 162500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 179 | 20250103 | 162400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 180 | 20250103 | 162300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 181 | 20250103 | 162200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 182 | 20250103 | 162100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 183 | 20250103 | 162000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 184 | 20250103 | 161900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 185 | 20250103 | 161800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 186 | 20250103 | 161700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 187 | 20250103 | 161600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 188 | 20250103 | 161500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 189 | 20250103 | 161400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 190 | 20250103 | 161300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 191 | 20250103 | 161200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 192 | 20250103 | 161100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 193 | 20250103 | 161000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 194 | 20250103 | 160900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 195 | 20250103 | 160800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 196 | 20250103 | 160700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 197 | 20250103 | 160600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 198 | 20250103 | 160500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 199 | 20250103 | 160400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 200 | 20250103 | 160300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 201 | 20250103 | 160200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 202 | 20250103 | 160100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 203 | 20250103 | 160000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 204 | 20250103 | 155900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 205 | 20250103 | 155800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 206 | 20250103 | 155700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 207 | 20250103 | 155600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 208 | 20250103 | 155500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 209 | 20250103 | 155400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 210 | 20250103 | 155300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 211 | 20250103 | 155200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 212 | 20250103 | 155100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 213 | 20250103 | 155000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 214 | 20250103 | 154900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 215 | 20250103 | 154800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 216 | 20250103 | 154700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 217 | 20250103 | 154600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 218 | 20250103 | 154500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 219 | 20250103 | 154400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 220 | 20250103 | 154300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 221 | 20250103 | 154200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 222 | 20250103 | 154100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 223 | 20250103 | 154000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 224 | 20250103 | 153900 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 225 | 20250103 | 153800 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 226 | 20250103 | 153700 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 227 | 20250103 | 153600 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 228 | 20250103 | 153500 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 229 | 20250103 | 153400 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 230 | 20250103 | 153300 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 231 | 20250103 | 153200 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 232 | 20250103 | 153100 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 0 |
| 233 | 20250103 | 153000 | 1413161540 | 9080 | 9080 | 9080 | 9080 | 1468 |
| 234 | 20250103 | 152900 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 235 | 20250103 | 152800 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 236 | 20250103 | 152700 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 237 | 20250103 | 152600 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 238 | 20250103 | 152500 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 239 | 20250103 | 152400 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 240 | 20250103 | 152300 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 241 | 20250103 | 152200 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 242 | 20250103 | 152100 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 243 | 20250103 | 152000 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 0 |
| 244 | 20250103 | 151900 | 1399832100 | 9110 | 9110 | 9110 | 9110 | 105 |
| 245 | 20250103 | 151800 | 1398875550 | 9110 | 9140 | 9140 | 9110 | 278 |
| 246 | 20250103 | 151700 | 1396339330 | 9140 | 9140 | 9170 | 9130 | 1569 |
| 247 | 20250103 | 151600 | 1381965200 | 9180 | 9180 | 9180 | 9150 | 1172 |
| 248 | 20250103 | 151500 | 1371212610 | 9180 | 9150 | 9180 | 9150 | 1925 |
| 249 | 20250103 | 151400 | 1353552860 | 9180 | 9160 | 9180 | 9140 | 2224 |
| 250 | 20250103 | 151300 | 1333171370 | 9140 | 9170 | 9180 | 9140 | 1359 |
| 251 | 20250103 | 151200 | 1320723090 | 9140 | 9160 | 9180 | 9140 | 2037 |
| 252 | 20250103 | 151100 | 1302050090 | 9170 | 9170 | 9180 | 9130 | 1332 |
| 253 | 20250103 | 151000 | 1289844890 | 9130 | 9130 | 9160 | 9130 | 2052 |
| 254 | 20250103 | 150900 | 1271054260 | 9140 | 9170 | 9170 | 9130 | 2245 |
| 255 | 20250103 | 150800 | 1250487750 | 9150 | 9180 | 9180 | 9150 | 1366 |
| 256 | 20250103 | 150700 | 1237955040 | 9180 | 9150 | 9180 | 9150 | 1897 |
| 257 | 20250103 | 150600 | 1220565810 | 9150 | 9160 | 9180 | 9150 | 1337 |
| 258 | 20250103 | 150500 | 1208305820 | 9190 | 9170 | 9190 | 9160 | 2569 |
| 259 | 20250103 | 150400 | 1184724960 | 9170 | 9170 | 9170 | 9140 | 1401 |
| 260 | 20250103 | 150300 | 1171880210 | 9170 | 9180 | 9180 | 9170 | 1701 |
| 261 | 20250103 | 150200 | 1156281540 | 9170 | 9170 | 9180 | 9170 | 1397 |
| 262 | 20250103 | 150100 | 1143470190 | 9170 | 9150 | 9170 | 9150 | 1779 |
| 263 | 20250103 | 150000 | 1127172980 | 9150 | 9180 | 9180 | 9140 | 2136 |
| 264 | 20250103 | 145900 | 1107609680 | 9150 | 9160 | 9170 | 9150 | 1884 |
| 265 | 20250103 | 145800 | 1090346100 | 9130 | 9120 | 9160 | 9120 | 3055 |
| 266 | 20250103 | 145700 | 1062419230 | 9120 | 9110 | 9120 | 9110 | 1753 |
| 267 | 20250103 | 145600 | 1046437640 | 9110 | 9080 | 9120 | 9070 | 1395 |
| 268 | 20250103 | 145500 | 1033732080 | 9120 | 9080 | 9120 | 9080 | 3788 |
| 269 | 20250103 | 145400 | 999290620 | 9080 | 9080 | 9080 | 9080 | 1244 |
| 270 | 20250103 | 145300 | 987995100 | 9070 | 9010 | 9080 | 9010 | 2075 |
| 271 | 20250103 | 145200 | 969176150 | 9070 | 9040 | 9070 | 9030 | 3889 |
| 272 | 20250103 | 145100 | 933970010 | 9030 | 9000 | 9040 | 8990 | 2227 |
| 273 | 20250103 | 145000 | 913874120 | 9030 | 9010 | 9030 | 9010 | 1854 |
| 274 | 20250103 | 144900 | 897151430 | 9020 | 9020 | 9020 | 9020 | 1236 |
| 275 | 20250103 | 144800 | 886002710 | 9010 | 9010 | 9010 | 8970 | 533 |
| 276 | 20250103 | 144700 | 881203860 | 9010 | 8990 | 9010 | 8970 | 279 |
| 277 | 20250103 | 144600 | 878696630 | 9020 | 9020 | 9020 | 9020 | 87 |
| 278 | 20250103 | 144500 | 877911890 | 9020 | 9020 | 9020 | 8980 | 259 |
| 279 | 20250103 | 144400 | 875579190 | 9020 | 9020 | 9020 | 9020 | 86 |
| 280 | 20250103 | 144300 | 874803470 | 8950 | 8990 | 9010 | 8950 | 627 |
| 281 | 20250103 | 144200 | 869170380 | 9000 | 8990 | 9020 | 8990 | 232 |
| 282 | 20250103 | 144100 | 867082140 | 8990 | 8990 | 8990 | 8990 | 127 |
| 283 | 20250103 | 144000 | 865940410 | 8990 | 8990 | 8990 | 8980 | 219 |
| 284 | 20250103 | 143900 | 863972460 | 9000 | 8990 | 9000 | 8990 | 135 |
| 285 | 20250103 | 143800 | 862758150 | 8990 | 9000 | 9000 | 8990 | 256 |
| 286 | 20250103 | 143700 | 860455420 | 9000 | 9010 | 9020 | 9000 | 229 |
| 287 | 20250103 | 143600 | 858393140 | 9010 | 9020 | 9020 | 9010 | 101 |
| 288 | 20250103 | 143500 | 857482270 | 8980 | 9010 | 9010 | 8980 | 173 |
| 289 | 20250103 | 143400 | 855926150 | 9020 | 8990 | 9020 | 8980 | 219 |
| 290 | 20250103 | 143300 | 853955710 | 9020 | 9010 | 9020 | 9010 | 99 |
| 291 | 20250103 | 143200 | 853063660 | 8980 | 9010 | 9010 | 8980 | 173 |
| 292 | 20250103 | 143100 | 851507540 | 8990 | 9010 | 9010 | 8990 | 213 |
| 293 | 20250103 | 143000 | 849589230 | 9010 | 8980 | 9020 | 8960 | 322 |
| 294 | 20250103 | 142900 | 846695540 | 8990 | 8990 | 9020 | 8990 | 169 |
| 295 | 20250103 | 142800 | 845173650 | 9010 | 8990 | 9010 | 8990 | 87 |
| 296 | 20250103 | 142700 | 844389800 | 8980 | 9010 | 9010 | 8980 | 172 |
| 297 | 20250103 | 142600 | 842842660 | 9000 | 9000 | 9000 | 9000 | 86 |
| 298 | 20250103 | 142500 | 842068660 | 8990 | 8980 | 8990 | 8960 | 305 |
| 299 | 20250103 | 142400 | 839330310 | 9010 | 9010 | 9010 | 9010 | 88 |
| 300 | 20250103 | 142300 | 838537430 | 9010 | 8980 | 9010 | 8980 | 172 |
| 301 | 20250103 | 142200 | 836989490 | 8980 | 9000 | 9000 | 8980 | 128 |
| 302 | 20250103 | 142100 | 835838330 | 9000 | 8980 | 9000 | 8960 | 1239 |
| 303 | 20250103 | 142000 | 824703720 | 8990 | 8980 | 8990 | 8980 | 85 |
| 304 | 20250103 | 141900 | 823940030 | 8970 | 8980 | 8980 | 8970 | 214 |
| 305 | 20250103 | 141800 | 822019180 | 8970 | 8980 | 8980 | 8970 | 127 |
| 306 | 20250103 | 141700 | 820879130 | 8980 | 8960 | 8980 | 8960 | 173 |
| 307 | 20250103 | 141600 | 819327330 | 8980 | 8990 | 8990 | 8960 | 260 |
| 308 | 20250103 | 141500 | 816994060 | 8970 | 8970 | 8990 | 8970 | 129 |
| 309 | 20250103 | 141400 | 815836830 | 8970 | 8990 | 8990 | 8970 | 129 |
| 310 | 20250103 | 141300 | 814677960 | 8990 | 8970 | 8990 | 8970 | 124 |
| 311 | 20250103 | 141200 | 813563960 | 8970 | 8990 | 8990 | 8960 | 891 |
| 312 | 20250103 | 141100 | 805565840 | 9000 | 8980 | 9000 | 8980 | 273 |
| 313 | 20250103 | 141000 | 803112840 | 8980 | 8980 | 8980 | 8980 | 86 |
| 314 | 20250103 | 140900 | 802340560 | 8990 | 8970 | 8990 | 8970 | 214 |
| 315 | 20250103 | 140800 | 800420060 | 8970 | 9000 | 9000 | 8970 | 170 |
| 316 | 20250103 | 140700 | 798892580 | 9010 | 8980 | 9010 | 8980 | 428 |
| 317 | 20250103 | 140600 | 795046590 | 8990 | 9020 | 9020 | 8990 | 128 |
| 318 | 20250103 | 140500 | 793893260 | 9020 | 8990 | 9020 | 8990 | 132 |
| 319 | 20250103 | 140400 | 792703580 | 8990 | 9000 | 9000 | 8970 | 331 |
| 320 | 20250103 | 140300 | 789729950 | 9030 | 9030 | 9030 | 9030 | 86 |
| 321 | 20250103 | 140200 | 788953370 | 9040 | 9040 | 9040 | 9030 | 224 |
| 322 | 20250103 | 140100 | 786928440 | 9040 | 9030 | 9040 | 8980 | 179 |
| 323 | 20250103 | 140000 | 785315460 | 9040 | 9030 | 9040 | 9010 | 379 |
| 324 | 20250103 | 135900 | 781894110 | 8990 | 9020 | 9020 | 8990 | 441 |
| 325 | 20250103 | 135800 | 777921430 | 9020 | 9020 | 9030 | 9010 | 200 |
| 326 | 20250103 | 135700 | 776117110 | 9010 | 9000 | 9030 | 9000 | 2929 |
| 327 | 20250103 | 135600 | 749704330 | 8990 | 9000 | 9000 | 8990 | 238 |
| 328 | 20250103 | 135500 | 747563890 | 9000 | 8990 | 9000 | 8960 | 239 |
| 329 | 20250103 | 135400 | 745417060 | 9000 | 8990 | 9000 | 8990 | 226 |
| 330 | 20250103 | 135300 | 743384260 | 8990 | 9000 | 9000 | 8990 | 292 |
| 331 | 20250103 | 135200 | 740756910 | 8990 | 9000 | 9010 | 8990 | 167 |
| 332 | 20250103 | 135100 | 739253450 | 8990 | 8990 | 9010 | 8980 | 289 |
| 333 | 20250103 | 135000 | 736652750 | 8970 | 8990 | 9010 | 8970 | 263 |
| 334 | 20250103 | 134900 | 734289430 | 9000 | 8960 | 9000 | 8960 | 1340 |
| 335 | 20250103 | 134800 | 722267340 | 8940 | 8970 | 8970 | 8940 | 427 |
| 336 | 20250103 | 134700 | 718445250 | 8970 | 8960 | 8970 | 8960 | 821 |
| 337 | 20250103 | 134600 | 711087410 | 8940 | 8950 | 8960 | 8940 | 392 |
| 338 | 20250103 | 134500 | 707580490 | 8950 | 8950 | 8960 | 8950 | 491 |
| 339 | 20250103 | 134400 | 703184760 | 8960 | 8960 | 8970 | 8950 | 733 |
| 340 | 20250103 | 134300 | 696621350 | 8960 | 8960 | 8970 | 8950 | 462 |
| 341 | 20250103 | 134200 | 692483010 | 8960 | 8960 | 8960 | 8960 | 191 |
| 342 | 20250103 | 134100 | 690771650 | 8970 | 8960 | 8990 | 8960 | 439 |
| 343 | 20250103 | 134000 | 686831730 | 8970 | 8990 | 8990 | 8950 | 592 |
| 344 | 20250103 | 133900 | 681523500 | 8970 | 8970 | 8990 | 8960 | 641 |
| 345 | 20250103 | 133800 | 675775050 | 8970 | 8980 | 8980 | 8970 | 617 |
| 346 | 20250103 | 133700 | 670238690 | 8980 | 8990 | 9010 | 8980 | 416 |
| 347 | 20250103 | 133600 | 666499640 | 9000 | 9010 | 9010 | 9000 | 271 |
| 348 | 20250103 | 133500 | 664059550 | 9010 | 9020 | 9020 | 9010 | 253 |
| 349 | 20250103 | 133400 | 661777730 | 9020 | 9010 | 9020 | 9010 | 211 |
| 350 | 20250103 | 133300 | 659876490 | 9010 | 8990 | 9010 | 8990 | 308 |
| 351 | 20250103 | 133200 | 657105830 | 9000 | 9000 | 9010 | 9000 | 391 |
| 352 | 20250103 | 133100 | 653584400 | 9000 | 9010 | 9020 | 9000 | 207 |
| 353 | 20250103 | 133000 | 651718790 | 9010 | 9020 | 9030 | 9010 | 239 |
| 354 | 20250103 | 132900 | 649563360 | 9020 | 9010 | 9020 | 8990 | 240 |
| 355 | 20250103 | 132800 | 647401550 | 9010 | 9030 | 9030 | 9010 | 472 |
| 356 | 20250103 | 132700 | 643145320 | 9030 | 9020 | 9030 | 9020 | 237 |
| 357 | 20250103 | 132600 | 641005420 | 9030 | 9020 | 9030 | 9000 | 241 |
| 358 | 20250103 | 132500 | 638831280 | 9020 | 9020 | 9020 | 9010 | 409 |
| 359 | 20250103 | 132400 | 635142970 | 9010 | 9010 | 9010 | 9000 | 279 |
| 360 | 20250103 | 132300 | 632630480 | 9010 | 9020 | 9020 | 9010 | 198 |
| 361 | 20250103 | 132200 | 630845130 | 9010 | 9010 | 9020 | 9010 | 434 |
| 362 | 20250103 | 132100 | 626934190 | 9010 | 9010 | 9010 | 9010 | 158 |
| 363 | 20250103 | 132000 | 625510610 | 9010 | 9000 | 9010 | 8990 | 363 |
| 364 | 20250103 | 131900 | 622244030 | 9010 | 9010 | 9010 | 9010 | 238 |
| 365 | 20250103 | 131800 | 620099650 | 9010 | 8990 | 9010 | 8990 | 310 |
| 366 | 20250103 | 131700 | 617308020 | 8990 | 9000 | 9000 | 8990 | 278 |
| 367 | 20250103 | 131600 | 614806740 | 8990 | 9000 | 9000 | 8990 | 161 |
| 368 | 20250103 | 131500 | 613358490 | 9000 | 8990 | 9000 | 8980 | 427 |
| 369 | 20250103 | 131400 | 609519400 | 9000 | 9000 | 9000 | 8990 | 344 |
| 370 | 20250103 | 131300 | 606424200 | 9000 | 8990 | 9000 | 8990 | 289 |
| 371 | 20250103 | 131200 | 603824970 | 8990 | 9000 | 9000 | 8990 | 298 |
| 372 | 20250103 | 131100 | 601145930 | 8990 | 9000 | 9000 | 8970 | 479 |
| 373 | 20250103 | 131000 | 596841520 | 9000 | 8990 | 9000 | 8990 | 187 |
| 374 | 20250103 | 130900 | 595159380 | 8990 | 8970 | 9000 | 8970 | 2873 |
| 375 | 20250103 | 130800 | 569347710 | 8980 | 8980 | 8980 | 8980 | 85 |
| 376 | 20250103 | 130700 | 568584410 | 8970 | 8950 | 8970 | 8940 | 2315 |
| 377 | 20250103 | 130600 | 547834900 | 8950 | 8950 | 8950 | 8950 | 201 |
| 378 | 20250103 | 130500 | 546035950 | 8950 | 8940 | 8950 | 8940 | 175 |
| 379 | 20250103 | 130400 | 544470280 | 8940 | 8940 | 8940 | 8930 | 278 |
| 380 | 20250103 | 130300 | 541985830 | 8940 | 8940 | 8940 | 8940 | 137 |
| 381 | 20250103 | 130200 | 540761050 | 8920 | 8950 | 8950 | 8920 | 307 |
| 382 | 20250103 | 130100 | 538017760 | 8940 | 8940 | 8940 | 8940 | 353 |
| 383 | 20250103 | 130000 | 534861940 | 8950 | 8950 | 8950 | 8950 | 132 |
| 384 | 20250103 | 125900 | 533680540 | 8950 | 8950 | 8950 | 8940 | 226 |
| 385 | 20250103 | 125800 | 531658710 | 8950 | 8940 | 8950 | 8940 | 330 |
| 386 | 20250103 | 125700 | 528706600 | 8950 | 8940 | 8950 | 8940 | 160 |
| 387 | 20250103 | 125600 | 527275460 | 8950 | 8940 | 8950 | 8940 | 60 |
| 388 | 20250103 | 125500 | 526738860 | 8940 | 8940 | 8940 | 8940 | 139 |
| 389 | 20250103 | 125400 | 525496200 | 8930 | 8930 | 8930 | 8920 | 126 |
| 390 | 20250103 | 125300 | 524371890 | 8930 | 8930 | 8930 | 8930 | 113 |
| 391 | 20250103 | 125200 | 523362800 | 8930 | 8930 | 8930 | 8930 | 71 |
| 392 | 20250103 | 125100 | 522728770 | 8930 | 8930 | 8940 | 8930 | 91 |
| 393 | 20250103 | 125000 | 521915940 | 8910 | 8910 | 8910 | 8910 | 142 |
| 394 | 20250103 | 124900 | 520650720 | 8920 | 8920 | 8920 | 8910 | 481 |
| 395 | 20250103 | 124800 | 516361430 | 8920 | 8920 | 8920 | 8920 | 184 |
| 396 | 20250103 | 124700 | 514720150 | 8920 | 8920 | 8920 | 8920 | 45 |
| 397 | 20250103 | 124600 | 514318750 | 8920 | 8920 | 8920 | 8920 | 67 |
| 398 | 20250103 | 124500 | 513721110 | 8920 | 8930 | 8930 | 8920 | 147 |
| 399 | 20250103 | 124400 | 512409670 | 8930 | 8930 | 8930 | 8930 | 100 |
| 400 | 20250103 | 124300 | 511516670 | 8940 | 8940 | 8940 | 8930 | 112 |
| 401 | 20250103 | 124200 | 510515510 | 8940 | 8940 | 8940 | 8940 | 59 |
| 402 | 20250103 | 124100 | 509988050 | 8930 | 8930 | 8950 | 8920 | 174 |
| 403 | 20250103 | 124000 | 508434840 | 8930 | 8940 | 8940 | 8930 | 180 |
| 404 | 20250103 | 123900 | 506826790 | 8930 | 8930 | 8930 | 8930 | 0 |
| 405 | 20250103 | 123800 | 506826790 | 8930 | 8930 | 8930 | 8930 | 150 |
| 406 | 20250103 | 123700 | 505487290 | 8930 | 8920 | 8930 | 8920 | 71 |
| 407 | 20250103 | 123600 | 504853270 | 8910 | 8930 | 8930 | 8910 | 194 |
| 408 | 20250103 | 123500 | 503123280 | 8930 | 8940 | 8940 | 8930 | 135 |
| 409 | 20250103 | 123400 | 501916610 | 8930 | 8930 | 8930 | 8930 | 50 |
| 410 | 20250103 | 123300 | 501470110 | 8920 | 8930 | 8930 | 8920 | 157 |
| 411 | 20250103 | 123200 | 500068970 | 8930 | 8930 | 8930 | 8930 | 100 |
| 412 | 20250103 | 123100 | 499175970 | 8930 | 8950 | 8950 | 8920 | 126 |
| 413 | 20250103 | 123000 | 498050780 | 8930 | 8930 | 8950 | 8930 | 212 |
| 414 | 20250103 | 122900 | 496156690 | 8930 | 8920 | 8930 | 8920 | 283 |
| 415 | 20250103 | 122800 | 493631500 | 8920 | 8930 | 8930 | 8920 | 146 |
| 416 | 20250103 | 122700 | 492328590 | 8930 | 8930 | 8940 | 8930 | 150 |
| 417 | 20250103 | 122600 | 490988090 | 8930 | 8930 | 8930 | 8930 | 65 |
| 418 | 20250103 | 122500 | 490407640 | 8930 | 8930 | 8950 | 8930 | 113 |
| 419 | 20250103 | 122400 | 489398130 | 8930 | 8930 | 8930 | 8930 | 116 |
| 420 | 20250103 | 122300 | 488362250 | 8930 | 8940 | 8940 | 8920 | 146 |
| 421 | 20250103 | 122200 | 487058950 | 8940 | 8920 | 8940 | 8920 | 192 |
| 422 | 20250103 | 122100 | 485343070 | 8920 | 8920 | 8920 | 8920 | 32 |
| 423 | 20250103 | 122000 | 485057630 | 8920 | 8940 | 8940 | 8920 | 94 |
| 424 | 20250103 | 121900 | 484218290 | 8940 | 8910 | 8940 | 8900 | 256 |
| 425 | 20250103 | 121800 | 481934780 | 8930 | 8930 | 8930 | 8920 | 156 |
| 426 | 20250103 | 121700 | 480542560 | 8930 | 8930 | 8930 | 8930 | 70 |
| 427 | 20250103 | 121600 | 479917460 | 8920 | 8920 | 8920 | 8920 | 15 |
| 428 | 20250103 | 121500 | 479783660 | 8920 | 8920 | 8920 | 8920 | 121 |
| 429 | 20250103 | 121400 | 478704340 | 8920 | 8930 | 8930 | 8920 | 132 |
| 430 | 20250103 | 121300 | 477525900 | 8930 | 8930 | 8930 | 8930 | 220 |
| 431 | 20250103 | 121200 | 475561300 | 8940 | 8940 | 8940 | 8940 | 170 |
| 432 | 20250103 | 121100 | 474041500 | 8940 | 8940 | 8940 | 8940 | 91 |
| 433 | 20250103 | 121000 | 473227960 | 8900 | 8940 | 8950 | 8900 | 448 |
| 434 | 20250103 | 120900 | 469228980 | 8940 | 8940 | 8940 | 8940 | 80 |
| 435 | 20250103 | 120800 | 468513780 | 8940 | 8930 | 8940 | 8930 | 98 |
| 436 | 20250103 | 120700 | 467638440 | 8930 | 8940 | 8940 | 8930 | 97 |
| 437 | 20250103 | 120600 | 466771700 | 8920 | 8920 | 8920 | 8920 | 1 |
| 438 | 20250103 | 120500 | 466762780 | 8910 | 8930 | 8930 | 8910 | 244 |
| 439 | 20250103 | 120400 | 464586220 | 8940 | 8930 | 8940 | 8930 | 111 |
| 440 | 20250103 | 120300 | 463593900 | 8930 | 8930 | 8930 | 8930 | 54 |
| 441 | 20250103 | 120200 | 463111680 | 8940 | 8930 | 8940 | 8930 | 89 |
| 442 | 20250103 | 120100 | 462316890 | 8930 | 8930 | 8930 | 8920 | 181 |
| 443 | 20250103 | 120000 | 460701440 | 8930 | 8930 | 8940 | 8930 | 119 |
| 444 | 20250103 | 115900 | 459638760 | 8940 | 8930 | 8940 | 8930 | 21 |
| 445 | 20250103 | 115800 | 459451030 | 8920 | 8920 | 8920 | 8920 | 48 |
| 446 | 20250103 | 115700 | 459022870 | 8920 | 8940 | 8940 | 8920 | 273 |
| 447 | 20250103 | 115600 | 456585020 | 8940 | 8930 | 8940 | 8930 | 53 |
| 448 | 20250103 | 115500 | 456111420 | 8930 | 8920 | 8930 | 8920 | 21 |
| 449 | 20250103 | 115400 | 455923900 | 8930 | 8940 | 8940 | 8930 | 121 |
| 450 | 20250103 | 115300 | 454842870 | 8940 | 8940 | 8940 | 8930 | 90 |
| 451 | 20250103 | 115200 | 454038290 | 8940 | 8940 | 8940 | 8910 | 443 |
| 452 | 20250103 | 115100 | 450084390 | 8940 | 8930 | 8940 | 8930 | 161 |
| 453 | 20250103 | 115000 | 448645300 | 8930 | 8930 | 8930 | 8930 | 430 |
| 454 | 20250103 | 114900 | 444805400 | 8930 | 8920 | 8930 | 8910 | 137 |
| 455 | 20250103 | 114800 | 443584130 | 8910 | 8920 | 8920 | 8910 | 209 |
| 456 | 20250103 | 114700 | 441721240 | 8920 | 8910 | 8920 | 8910 | 101 |
| 457 | 20250103 | 114600 | 440821190 | 8920 | 8920 | 8920 | 8920 | 126 |
| 458 | 20250103 | 114500 | 439697270 | 8920 | 8910 | 8920 | 8910 | 149 |
| 459 | 20250103 | 114400 | 438368230 | 8900 | 8910 | 8910 | 8900 | 395 |
| 460 | 20250103 | 114300 | 434851780 | 8920 | 8920 | 8920 | 8920 | 200 |
| 461 | 20250103 | 114200 | 433067780 | 8920 | 8920 | 8920 | 8920 | 20 |
| 462 | 20250103 | 114100 | 432889380 | 8920 | 8930 | 8930 | 8920 | 123 |
| 463 | 20250103 | 114000 | 431791130 | 8920 | 8920 | 8920 | 8920 | 100 |
| 464 | 20250103 | 113900 | 430899130 | 8910 | 8930 | 8930 | 8910 | 232 |
| 465 | 20250103 | 113800 | 428830470 | 8930 | 8920 | 8930 | 8920 | 163 |
| 466 | 20250103 | 113700 | 427375890 | 8920 | 8910 | 8930 | 8910 | 122 |
| 467 | 20250103 | 113600 | 426288060 | 8910 | 8900 | 8910 | 8900 | 162 |
| 468 | 20250103 | 113500 | 424845740 | 8900 | 8910 | 8910 | 8900 | 102 |
| 469 | 20250103 | 113400 | 423937740 | 8910 | 8910 | 8910 | 8900 | 119 |
| 470 | 20250103 | 113300 | 422877720 | 8930 | 8920 | 8930 | 8910 | 99 |
| 471 | 20250103 | 113200 | 421995080 | 8920 | 8910 | 8920 | 8910 | 66 |
| 472 | 20250103 | 113100 | 421406820 | 8910 | 8910 | 8910 | 8890 | 242 |
| 473 | 20250103 | 113000 | 419252620 | 8920 | 8920 | 8920 | 8920 | 183 |
| 474 | 20250103 | 112900 | 417620260 | 8910 | 8910 | 8910 | 8910 | 61 |
| 475 | 20250103 | 112800 | 417076750 | 8910 | 8920 | 8920 | 8910 | 152 |
| 476 | 20250103 | 112700 | 415721730 | 8920 | 8920 | 8920 | 8910 | 76 |
| 477 | 20250103 | 112600 | 415044310 | 8890 | 8930 | 8930 | 8890 | 211 |
| 478 | 20250103 | 112500 | 413165750 | 8930 | 8920 | 8930 | 8920 | 161 |
| 479 | 20250103 | 112400 | 411729430 | 8920 | 8930 | 8930 | 8910 | 3 |
| 480 | 20250103 | 112300 | 411702670 | 8930 | 8920 | 8930 | 8890 | 256 |
| 481 | 20250103 | 112200 | 409423470 | 8920 | 8920 | 8920 | 8880 | 181 |
| 482 | 20250103 | 112100 | 407814070 | 8930 | 8900 | 8930 | 8900 | 90 |
| 483 | 20250103 | 112000 | 407012980 | 8910 | 8910 | 8910 | 8910 | 59 |
| 484 | 20250103 | 111900 | 406487290 | 8890 | 8890 | 8890 | 8890 | 17 |
| 485 | 20250103 | 111800 | 406336160 | 8890 | 8900 | 8900 | 8890 | 205 |
| 486 | 20250103 | 111700 | 404512710 | 8900 | 8900 | 8900 | 8900 | 21 |
| 487 | 20250103 | 111600 | 404325810 | 8890 | 8880 | 8890 | 8880 | 43 |
| 488 | 20250103 | 111500 | 403943960 | 8880 | 8890 | 8890 | 8880 | 155 |
| 489 | 20250103 | 111400 | 402566460 | 8890 | 8890 | 8890 | 8890 | 11 |
| 490 | 20250103 | 111300 | 402468670 | 8870 | 8870 | 8870 | 8860 | 560 |
| 491 | 20250103 | 111200 | 397505170 | 8880 | 8890 | 8890 | 8880 | 228 |
| 492 | 20250103 | 111100 | 395479000 | 8890 | 8900 | 8910 | 8880 | 2770 |
| 493 | 20250103 | 111000 | 370831570 | 8900 | 8910 | 8910 | 8900 | 107 |
| 494 | 20250103 | 110900 | 369879070 | 8910 | 8910 | 8910 | 8910 | 311 |
| 495 | 20250103 | 110800 | 367108060 | 8910 | 8930 | 8930 | 8900 | 291 |
| 496 | 20250103 | 110700 | 364516980 | 8930 | 8920 | 8930 | 8920 | 91 |
| 497 | 20250103 | 110600 | 363705120 | 8900 | 8910 | 8920 | 8900 | 177 |
| 498 | 20250103 | 110500 | 362127370 | 8910 | 8920 | 8930 | 8900 | 1422 |
| 499 | 20250103 | 110400 | 349458200 | 8920 | 8940 | 8940 | 8920 | 244 |
| 500 | 20250103 | 110300 | 347279580 | 8920 | 8920 | 8920 | 8920 | 86 |
| 501 | 20250103 | 110200 | 346512460 | 8930 | 8920 | 8940 | 8920 | 114 |
| 502 | 20250103 | 110100 | 345494480 | 8910 | 8930 | 8930 | 8910 | 1020 |
| 503 | 20250103 | 110000 | 336404270 | 8930 | 8950 | 8950 | 8930 | 193 |
| 504 | 20250103 | 105900 | 334679360 | 8950 | 8940 | 8950 | 8940 | 111 |
| 505 | 20250103 | 105800 | 333686130 | 8940 | 8940 | 8940 | 8940 | 61 |
| 506 | 20250103 | 105700 | 333140790 | 8940 | 8950 | 8950 | 8940 | 106 |
| 507 | 20250103 | 105600 | 332192450 | 8950 | 8950 | 8950 | 8950 | 119 |
| 508 | 20250103 | 105500 | 331127400 | 8950 | 8950 | 8950 | 8950 | 85 |
| 509 | 20250103 | 105400 | 330366650 | 8940 | 8950 | 8950 | 8940 | 77 |
| 510 | 20250103 | 105300 | 329677770 | 8950 | 8940 | 8950 | 8940 | 131 |
| 511 | 20250103 | 105200 | 328505630 | 8950 | 8960 | 8960 | 8950 | 80 |
| 512 | 20250103 | 105100 | 327789040 | 8970 | 8990 | 8990 | 8970 | 263 |
| 513 | 20250103 | 105000 | 325427200 | 8990 | 8990 | 8990 | 8980 | 123 |
| 514 | 20250103 | 104900 | 324321930 | 8990 | 9000 | 9000 | 8980 | 92 |
| 515 | 20250103 | 104800 | 323494850 | 8990 | 8980 | 8990 | 8980 | 1214 |
| 516 | 20250103 | 104700 | 312581990 | 8990 | 8970 | 8990 | 8970 | 1051 |
| 517 | 20250103 | 104600 | 303144510 | 8980 | 8970 | 8980 | 8970 | 137 |
| 518 | 20250103 | 104500 | 301914850 | 8980 | 8970 | 8980 | 8970 | 612 |
| 519 | 20250103 | 104400 | 296424710 | 8970 | 8970 | 8970 | 8970 | 31 |
| 520 | 20250103 | 104300 | 296146640 | 8970 | 8970 | 8970 | 8960 | 134 |
| 521 | 20250103 | 104200 | 294944860 | 8970 | 8970 | 8980 | 8970 | 115 |
| 522 | 20250103 | 104100 | 293913260 | 8970 | 8970 | 8970 | 8970 | 110 |
| 523 | 20250103 | 104000 | 292926560 | 8960 | 8960 | 8970 | 8960 | 78 |
| 524 | 20250103 | 103900 | 292227370 | 8950 | 8970 | 8970 | 8950 | 387 |
| 525 | 20250103 | 103800 | 288761770 | 8970 | 8980 | 8980 | 8970 | 78 |
| 526 | 20250103 | 103700 | 288061340 | 8980 | 8950 | 8980 | 8950 | 789 |
| 527 | 20250103 | 103600 | 280991450 | 8950 | 8930 | 8950 | 8930 | 1449 |
| 528 | 20250103 | 103500 | 268045320 | 8920 | 8930 | 8930 | 8920 | 50 |
| 529 | 20250103 | 103400 | 267599060 | 8930 | 8900 | 8930 | 8900 | 823 |
| 530 | 20250103 | 103300 | 260262600 | 8900 | 8900 | 8900 | 8890 | 84 |
| 531 | 20250103 | 103200 | 259515130 | 8900 | 8900 | 8900 | 8900 | 71 |
| 532 | 20250103 | 103100 | 258883230 | 8900 | 8900 | 8900 | 8900 | 118 |
| 533 | 20250103 | 103000 | 257833030 | 8900 | 8900 | 8900 | 8900 | 1701 |
| 534 | 20250103 | 102900 | 242694130 | 8900 | 8900 | 8900 | 8900 | 455 |
| 535 | 20250103 | 102800 | 238644630 | 8900 | 8900 | 8900 | 8900 | 80 |
| 536 | 20250103 | 102700 | 237932630 | 8900 | 8900 | 8900 | 8890 | 208 |
| 537 | 20250103 | 102600 | 236083400 | 8900 | 8890 | 8900 | 8890 | 115 |
| 538 | 20250103 | 102500 | 235059940 | 8890 | 8910 | 8910 | 8890 | 138 |
| 539 | 20250103 | 102400 | 233831080 | 8910 | 8900 | 8910 | 8900 | 967 |
| 540 | 20250103 | 102300 | 225222490 | 8890 | 8890 | 8900 | 8890 | 129 |
| 541 | 20250103 | 102200 | 224074990 | 8890 | 8900 | 8900 | 8890 | 71 |
| 542 | 20250103 | 102100 | 223443300 | 8890 | 8890 | 8890 | 8890 | 217 |
| 543 | 20250103 | 102000 | 221514170 | 8890 | 8890 | 8890 | 8890 | 120 |
| 544 | 20250103 | 101900 | 220447370 | 8880 | 8890 | 8890 | 8880 | 259 |
| 545 | 20250103 | 101800 | 218146160 | 8900 | 8890 | 8900 | 8890 | 152 |
| 546 | 20250103 | 101700 | 216794680 | 8900 | 8900 | 8900 | 8900 | 122 |
| 547 | 20250103 | 101600 | 215708880 | 8900 | 8890 | 8900 | 8890 | 70 |
| 548 | 20250103 | 101500 | 215086380 | 8890 | 8890 | 8890 | 8890 | 63 |
| 549 | 20250103 | 101400 | 214526310 | 8890 | 8890 | 8890 | 8890 | 27 |
| 550 | 20250103 | 101300 | 214286280 | 8890 | 8890 | 8890 | 8890 | 150 |
| 551 | 20250103 | 101200 | 212952780 | 8890 | 8900 | 8900 | 8890 | 59 |
| 552 | 20250103 | 101100 | 212427880 | 8900 | 8880 | 8900 | 8880 | 85 |
| 553 | 20250103 | 101000 | 211672080 | 8880 | 8890 | 8900 | 8880 | 211 |
| 554 | 20250103 | 100900 | 209796970 | 8890 | 8890 | 8900 | 8890 | 140 |
| 555 | 20250103 | 100800 | 208552170 | 8890 | 8890 | 8890 | 8890 | 20 |
| 556 | 20250103 | 100700 | 208374370 | 8880 | 8880 | 8880 | 8880 | 39 |
| 557 | 20250103 | 100600 | 208028050 | 8880 | 8880 | 8880 | 8880 | 99 |
| 558 | 20250103 | 100500 | 207148930 | 8880 | 8880 | 8880 | 8880 | 50 |
| 559 | 20250103 | 100400 | 206704930 | 8880 | 8870 | 8880 | 8870 | 368 |
| 560 | 20250103 | 100300 | 203437510 | 8880 | 8890 | 8890 | 8880 | 131 |
| 561 | 20250103 | 100200 | 202273430 | 8890 | 8900 | 8900 | 8890 | 272 |
| 562 | 20250103 | 100100 | 199854750 | 8900 | 8900 | 8900 | 8900 | 21 |
| 563 | 20250103 | 100000 | 199667850 | 8900 | 8910 | 8910 | 8900 | 148 |
| 564 | 20250103 | 095900 | 198349870 | 8910 | 8890 | 8910 | 8890 | 1093 |
| 565 | 20250103 | 095800 | 188627040 | 8890 | 8890 | 8890 | 8890 | 532 |
| 566 | 20250103 | 095700 | 183897560 | 8890 | 8890 | 8890 | 8890 | 139 |
| 567 | 20250103 | 095600 | 182661850 | 8880 | 8890 | 8890 | 8880 | 31 |
| 568 | 20250103 | 095500 | 182386360 | 8890 | 8890 | 8890 | 8890 | 80 |
| 569 | 20250103 | 095400 | 181675160 | 8890 | 8880 | 8890 | 8880 | 260 |
| 570 | 20250103 | 095300 | 179365970 | 8880 | 8870 | 8880 | 8870 | 108 |
| 571 | 20250103 | 095200 | 178407800 | 8880 | 8870 | 8880 | 8870 | 59 |
| 572 | 20250103 | 095100 | 177884350 | 8860 | 8860 | 8860 | 8860 | 2 |
| 573 | 20250103 | 095000 | 177866630 | 8860 | 8860 | 8860 | 8860 | 0 |
| 574 | 20250103 | 094900 | 177866630 | 8860 | 8860 | 8860 | 8860 | 120 |
| 575 | 20250103 | 094800 | 176803430 | 8870 | 8870 | 8870 | 8870 | 1 |
| 576 | 20250103 | 094700 | 176794560 | 8840 | 8860 | 8870 | 8830 | 738 |
| 577 | 20250103 | 094600 | 170270440 | 8850 | 8850 | 8850 | 8850 | 110 |
| 578 | 20250103 | 094500 | 169296940 | 8850 | 8840 | 8850 | 8840 | 11 |
| 579 | 20250103 | 094400 | 169199690 | 8840 | 8840 | 8840 | 8830 | 172 |
| 580 | 20250103 | 094300 | 167680210 | 8840 | 8840 | 8840 | 8840 | 11 |
| 581 | 20250103 | 094200 | 167582970 | 8840 | 8840 | 8840 | 8830 | 351 |
| 582 | 20250103 | 094100 | 164481620 | 8840 | 8830 | 8840 | 8820 | 896 |
| 583 | 20250103 | 094000 | 156569280 | 8840 | 8830 | 8840 | 8830 | 308 |
| 584 | 20250103 | 093900 | 153848690 | 8830 | 8840 | 8840 | 8830 | 491 |
| 585 | 20250103 | 093800 | 149512360 | 8840 | 8840 | 8840 | 8840 | 33 |
| 586 | 20250103 | 093700 | 149220640 | 8850 | 8880 | 8880 | 8840 | 427 |
| 587 | 20250103 | 093600 | 145445160 | 8840 | 8840 | 8890 | 8840 | 538 |
| 588 | 20250103 | 093500 | 140689190 | 8840 | 8880 | 8880 | 8840 | 1923 |
| 589 | 20250103 | 093400 | 123645560 | 8880 | 8870 | 8880 | 8870 | 2 |
| 590 | 20250103 | 093300 | 123627810 | 8850 | 8880 | 8880 | 8850 | 564 |
| 591 | 20250103 | 093200 | 118636080 | 8860 | 8860 | 8860 | 8860 | 336 |
| 592 | 20250103 | 093100 | 115659120 | 8890 | 8850 | 8890 | 8850 | 80 |
| 593 | 20250103 | 093000 | 114950950 | 8840 | 8820 | 8840 | 8820 | 464 |
| 594 | 20250103 | 092900 | 110851260 | 8820 | 8820 | 8820 | 8820 | 130 |
| 595 | 20250103 | 092800 | 109704660 | 8820 | 8820 | 8820 | 8820 | 10 |
| 596 | 20250103 | 092700 | 109616460 | 8800 | 8790 | 8820 | 8790 | 714 |
| 597 | 20250103 | 092600 | 103333380 | 8790 | 8800 | 8800 | 8790 | 1754 |
| 598 | 20250103 | 092500 | 87911120 | 8800 | 8800 | 8810 | 8800 | 630 |
| 599 | 20250103 | 092400 | 82364520 | 8810 | 8820 | 8820 | 8800 | 101 |
| 600 | 20250103 | 092300 | 81475650 | 8820 | 8820 | 8830 | 8790 | 1725 |
| 601 | 20250103 | 092200 | 66287160 | 8820 | 8830 | 8830 | 8820 | 954 |
| 602 | 20250103 | 092100 | 57866160 | 8850 | 8850 | 8850 | 8850 | 103 |
| 603 | 20250103 | 092000 | 56954610 | 8830 | 8960 | 8960 | 8830 | 1191 |
| 604 | 20250103 | 091900 | 46426740 | 8960 | 8870 | 8960 | 8870 | 1017 |
| 605 | 20250103 | 091800 | 37399740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 606 | 20250103 | 091700 | 37399740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 607 | 20250103 | 091600 | 37399740 | 8830 | 8850 | 8850 | 8830 | 801 |
| 608 | 20250103 | 091500 | 30319950 | 8870 | 8870 | 8870 | 8870 | 39 |
| 609 | 20250103 | 091400 | 29974020 | 8870 | 8870 | 8870 | 8870 | 6 |
| 610 | 20250103 | 091300 | 29920800 | 8870 | 8870 | 8870 | 8870 | 100 |
| 611 | 20250103 | 091200 | 29033800 | 8850 | 8840 | 8850 | 8840 | 251 |
| 612 | 20250103 | 091100 | 26813960 | 8830 | 8830 | 8830 | 8830 | 106 |
| 613 | 20250103 | 091000 | 25877980 | 8830 | 8850 | 8850 | 8830 | 71 |
| 614 | 20250103 | 090900 | 25250050 | 8850 | 8830 | 8850 | 8830 | 224 |
| 615 | 20250103 | 090800 | 23268870 | 8830 | 8860 | 8860 | 8830 | 425 |
| 616 | 20250103 | 090700 | 19513570 | 8860 | 8870 | 8870 | 8850 | 323 |
| 617 | 20250103 | 090600 | 16649440 | 8830 | 8830 | 8830 | 8830 | 58 |
| 618 | 20250103 | 090500 | 16137300 | 8840 | 8840 | 8840 | 8840 | 0 |
| 619 | 20250103 | 090400 | 16137300 | 8840 | 8840 | 8840 | 8840 | 113 |
| 620 | 20250103 | 090300 | 15138380 | 8880 | 8850 | 8880 | 8850 | 390 |
| 621 | 20250103 | 090200 | 11686730 | 8820 | 8830 | 8830 | 8820 | 7 |
| 622 | 20250103 | 090100 | 11624970 | 8800 | 8810 | 8810 | 8800 | 50 |
| 623 | 20250103 | 090000 | 11184920 | 8800 | 8800 | 8810 | 8800 | 1271 |