28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 185200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 3 | 20250102 | 185100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20250102 | 185000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20250102 | 184900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20250102 | 184800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20250102 | 184700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20250102 | 184600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20250102 | 184500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20250102 | 184400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20250102 | 184300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20250102 | 184200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20250102 | 184100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20250102 | 184000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20250102 | 183900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20250102 | 183800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20250102 | 183700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20250102 | 183600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20250102 | 183500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20250102 | 183400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20250102 | 183300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20250102 | 183200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20250102 | 183100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20250102 | 183000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20250102 | 182900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20250102 | 182800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20250102 | 182700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20250102 | 182600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20250102 | 182500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20250102 | 182400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20250102 | 182300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20250102 | 182200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 33 | 20250102 | 182100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20250102 | 182000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20250102 | 181900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20250102 | 181800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20250102 | 181700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20250102 | 181600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20250102 | 181500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20250102 | 181400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20250102 | 181300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20250102 | 181200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20250102 | 181100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20250102 | 181000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20250102 | 180900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20250102 | 180800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20250102 | 180700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20250102 | 180600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20250102 | 180500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20250102 | 180400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20250102 | 180300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20250102 | 180200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20250102 | 180100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20250102 | 180000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20250102 | 175900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20250102 | 175800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20250102 | 175700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20250102 | 175600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20250102 | 175500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20250102 | 175400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20250102 | 175300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20250102 | 175200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 63 | 20250102 | 175100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20250102 | 175000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20250102 | 174900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20250102 | 174800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20250102 | 174700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20250102 | 174600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20250102 | 174500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20250102 | 174400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20250102 | 174300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20250102 | 174200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20250102 | 174100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20250102 | 174000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20250102 | 173900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20250102 | 173800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20250102 | 173700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20250102 | 173600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20250102 | 173500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20250102 | 173400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20250102 | 173300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20250102 | 173200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20250102 | 173100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20250102 | 173000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20250102 | 172900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20250102 | 172800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20250102 | 172700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20250102 | 172600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20250102 | 172500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20250102 | 172400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20250102 | 172300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20250102 | 172200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 93 | 20250102 | 172100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20250102 | 172000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20250102 | 171900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20250102 | 171800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20250102 | 171700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20250102 | 171600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20250102 | 171500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20250102 | 171400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20250102 | 171300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20250102 | 171200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20250102 | 171100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20250102 | 171000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20250102 | 170900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20250102 | 170800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20250102 | 170700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20250102 | 170600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20250102 | 170500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20250102 | 170400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20250102 | 170300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20250102 | 170200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20250102 | 170100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20250102 | 170000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20250102 | 165900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20250102 | 165800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20250102 | 165700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20250102 | 165600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20250102 | 165500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20250102 | 165400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20250102 | 165300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20250102 | 165200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 123 | 20250102 | 165100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20250102 | 165000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20250102 | 164900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20250102 | 164800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20250102 | 164700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20250102 | 164600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20250102 | 164500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20250102 | 164400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20250102 | 164300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20250102 | 164200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20250102 | 164100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20250102 | 164000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20250102 | 163900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20250102 | 163800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20250102 | 163700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20250102 | 163600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20250102 | 163500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20250102 | 163400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20250102 | 163300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20250102 | 163200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20250102 | 163100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20250102 | 163000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20250102 | 162900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20250102 | 162800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20250102 | 162700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20250102 | 162600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20250102 | 162500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20250102 | 162400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20250102 | 162300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20250102 | 162200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 153 | 20250102 | 162100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20250102 | 162000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20250102 | 161900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20250102 | 161800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20250102 | 161700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20250102 | 161600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20250102 | 161500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20250102 | 161400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20250102 | 161300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20250102 | 161200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20250102 | 161100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20250102 | 161000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20250102 | 160900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20250102 | 160800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20250102 | 160700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20250102 | 160600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20250102 | 160500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20250102 | 160400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20250102 | 160300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20250102 | 160200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20250102 | 160100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20250102 | 160000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20250102 | 155900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20250102 | 155800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20250102 | 155700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20250102 | 155600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20250102 | 155500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20250102 | 155400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20250102 | 155300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20250102 | 155200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 183 | 20250102 | 155100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20250102 | 155000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20250102 | 154900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20250102 | 154800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20250102 | 154700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20250102 | 154600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20250102 | 154500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20250102 | 154400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20250102 | 154300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20250102 | 154200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20250102 | 154100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20250102 | 154000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20250102 | 153900 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20250102 | 153800 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20250102 | 153700 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20250102 | 153600 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20250102 | 153500 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20250102 | 153400 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20250102 | 153300 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20250102 | 153200 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20250102 | 153100 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20250102 | 153000 | 1165225340 | 11810 | 11810 | 11810 | 11810 | 2183 |
| 205 | 20250102 | 152900 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 206 | 20250102 | 152800 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 207 | 20250102 | 152700 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 208 | 20250102 | 152600 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 209 | 20250102 | 152500 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 210 | 20250102 | 152400 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 211 | 20250102 | 152300 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 212 | 20250102 | 152200 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 213 | 20250102 | 152100 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 214 | 20250102 | 152000 | 1139444110 | 11890 | 11890 | 11890 | 11890 | 0 |
| 215 | 20250102 | 151900 | 1139444110 | 11890 | 11860 | 11890 | 11840 | 266 |
| 216 | 20250102 | 151800 | 1136283480 | 11860 | 11850 | 11860 | 11850 | 19 |
| 217 | 20250102 | 151700 | 1136058160 | 11840 | 11840 | 11840 | 11840 | 226 |
| 218 | 20250102 | 151600 | 1133382320 | 11860 | 11840 | 11860 | 11840 | 50 |
| 219 | 20250102 | 151500 | 1132790280 | 11860 | 11860 | 11860 | 11860 | 1 |
| 220 | 20250102 | 151400 | 1132778420 | 11850 | 11830 | 11850 | 11830 | 169 |
| 221 | 20250102 | 151300 | 1130777090 | 11820 | 11820 | 11820 | 11820 | 3 |
| 222 | 20250102 | 151200 | 1130741630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 223 | 20250102 | 151100 | 1130741630 | 11820 | 11820 | 11820 | 11820 | 2 |
| 224 | 20250102 | 151000 | 1130717990 | 11860 | 11840 | 11890 | 11820 | 88 |
| 225 | 20250102 | 150900 | 1129677700 | 11820 | 11840 | 11890 | 11820 | 642 |
| 226 | 20250102 | 150800 | 1122070090 | 11830 | 11840 | 11840 | 11830 | 604 |
| 227 | 20250102 | 150700 | 1114920290 | 11860 | 11840 | 11860 | 11840 | 230 |
| 228 | 20250102 | 150600 | 1112194680 | 11840 | 11840 | 11840 | 11840 | 36 |
| 229 | 20250102 | 150500 | 1111768440 | 11840 | 11840 | 11840 | 11840 | 218 |
| 230 | 20250102 | 150400 | 1109187320 | 11850 | 11840 | 11850 | 11840 | 42 |
| 231 | 20250102 | 150300 | 1108690030 | 11840 | 11840 | 11840 | 11840 | 6 |
| 232 | 20250102 | 150200 | 1108618990 | 11850 | 11850 | 11860 | 11850 | 65 |
| 233 | 20250102 | 150100 | 1107848730 | 11850 | 11860 | 11860 | 11840 | 214 |
| 234 | 20250102 | 150000 | 1105313830 | 11850 | 11850 | 11850 | 11850 | 0 |
| 235 | 20250102 | 145900 | 1105313830 | 11850 | 11850 | 11850 | 11850 | 99 |
| 236 | 20250102 | 145800 | 1104140680 | 11840 | 11840 | 11840 | 11840 | 1 |
| 237 | 20250102 | 145700 | 1104128840 | 11840 | 11840 | 11840 | 11840 | 3 |
| 238 | 20250102 | 145600 | 1104093320 | 11850 | 11870 | 11870 | 11850 | 131 |
| 239 | 20250102 | 145500 | 1102540570 | 11860 | 11860 | 11870 | 11860 | 3 |
| 240 | 20250102 | 145400 | 1102504980 | 11870 | 11870 | 11870 | 11870 | 135 |
| 241 | 20250102 | 145300 | 1100902530 | 11870 | 11870 | 11870 | 11870 | 62 |
| 242 | 20250102 | 145200 | 1100166590 | 11880 | 11870 | 11880 | 11870 | 76 |
| 243 | 20250102 | 145100 | 1099264370 | 11870 | 11880 | 11890 | 11870 | 82 |
| 244 | 20250102 | 145000 | 1098290300 | 11860 | 11870 | 11890 | 11860 | 184 |
| 245 | 20250102 | 144900 | 1096106330 | 11880 | 11880 | 11880 | 11880 | 21 |
| 246 | 20250102 | 144800 | 1095856850 | 11880 | 11880 | 11880 | 11880 | 15 |
| 247 | 20250102 | 144700 | 1095678650 | 11880 | 11850 | 11880 | 11850 | 3 |
| 248 | 20250102 | 144600 | 1095643040 | 11880 | 11880 | 11880 | 11880 | 0 |
| 249 | 20250102 | 144500 | 1095643040 | 11880 | 11860 | 11880 | 11860 | 157 |
| 250 | 20250102 | 144400 | 1093780740 | 11860 | 11860 | 11860 | 11860 | 10 |
| 251 | 20250102 | 144300 | 1093662140 | 11880 | 11850 | 11880 | 11850 | 45 |
| 252 | 20250102 | 144200 | 1093128770 | 11880 | 11880 | 11880 | 11880 | 1 |
| 253 | 20250102 | 144100 | 1093116890 | 11880 | 11880 | 11880 | 11870 | 313 |
| 254 | 20250102 | 144000 | 1089398460 | 11880 | 11880 | 11880 | 11880 | 2 |
| 255 | 20250102 | 143900 | 1089374700 | 11890 | 11880 | 11890 | 11880 | 152 |
| 256 | 20250102 | 143800 | 1087568930 | 11890 | 11890 | 11890 | 11890 | 101 |
| 257 | 20250102 | 143700 | 1086368040 | 11900 | 11880 | 11900 | 11880 | 310 |
| 258 | 20250102 | 143600 | 1082683890 | 11830 | 11830 | 11830 | 11830 | 99 |
| 259 | 20250102 | 143500 | 1081512720 | 11880 | 11860 | 11880 | 11860 | 255 |
| 260 | 20250102 | 143400 | 1078488290 | 11860 | 11860 | 11860 | 11860 | 0 |
| 261 | 20250102 | 143300 | 1078488290 | 11860 | 11860 | 11860 | 11860 | 7 |
| 262 | 20250102 | 143200 | 1078405270 | 11860 | 11840 | 11860 | 11840 | 138 |
| 263 | 20250102 | 143100 | 1076770840 | 11850 | 11850 | 11850 | 11850 | 16 |
| 264 | 20250102 | 143000 | 1076581240 | 11860 | 11840 | 11860 | 11840 | 655 |
| 265 | 20250102 | 142900 | 1068824720 | 11840 | 11830 | 11840 | 11830 | 266 |
| 266 | 20250102 | 142800 | 1065677700 | 11820 | 11820 | 11820 | 11800 | 156 |
| 267 | 20250102 | 142700 | 1063834790 | 11820 | 11820 | 11820 | 11820 | 2 |
| 268 | 20250102 | 142600 | 1063811150 | 11820 | 11820 | 11820 | 11820 | 30 |
| 269 | 20250102 | 142500 | 1063456550 | 11820 | 11820 | 11820 | 11820 | 300 |
| 270 | 20250102 | 142400 | 1059910550 | 11820 | 11820 | 11820 | 11820 | 51 |
| 271 | 20250102 | 142300 | 1059307730 | 11820 | 11820 | 11820 | 11820 | 0 |
| 272 | 20250102 | 142200 | 1059307730 | 11820 | 11820 | 11820 | 11820 | 37 |
| 273 | 20250102 | 142100 | 1058870390 | 11820 | 11830 | 11830 | 11820 | 3 |
| 274 | 20250102 | 142000 | 1058834910 | 11790 | 11790 | 11790 | 11790 | 1 |
| 275 | 20250102 | 141900 | 1058823120 | 11830 | 11830 | 11830 | 11830 | 1 |
| 276 | 20250102 | 141800 | 1058811290 | 11840 | 11840 | 11840 | 11840 | 0 |
| 277 | 20250102 | 141700 | 1058811290 | 11840 | 11840 | 11840 | 11840 | 0 |
| 278 | 20250102 | 141600 | 1058811290 | 11840 | 11800 | 11840 | 11800 | 921 |
| 279 | 20250102 | 141500 | 1047918050 | 11770 | 11790 | 11800 | 11770 | 1624 |
| 280 | 20250102 | 141400 | 1028773680 | 11790 | 11770 | 11790 | 11770 | 12 |
| 281 | 20250102 | 141300 | 1028632420 | 11770 | 11770 | 11790 | 11770 | 877 |
| 282 | 20250102 | 141200 | 1018304810 | 11790 | 11780 | 11790 | 11780 | 5 |
| 283 | 20250102 | 141100 | 1018245900 | 11780 | 11770 | 11780 | 11760 | 22 |
| 284 | 20250102 | 141000 | 1017986960 | 11740 | 11740 | 11740 | 11740 | 0 |
| 285 | 20250102 | 140900 | 1017986960 | 11740 | 11770 | 11770 | 11740 | 274 |
| 286 | 20250102 | 140800 | 1014762010 | 11740 | 11770 | 11770 | 11740 | 5 |
| 287 | 20250102 | 140700 | 1014703190 | 11770 | 11770 | 11770 | 11770 | 31 |
| 288 | 20250102 | 140600 | 1014338320 | 11740 | 11740 | 11740 | 11740 | 1 |
| 289 | 20250102 | 140500 | 1014326580 | 11770 | 11750 | 11770 | 11750 | 63 |
| 290 | 20250102 | 140400 | 1013586130 | 11750 | 11760 | 11760 | 11750 | 2556 |
| 291 | 20250102 | 140300 | 983530400 | 11760 | 11750 | 11760 | 11750 | 420 |
| 292 | 20250102 | 140200 | 978593280 | 11760 | 11760 | 11760 | 11760 | 309 |
| 293 | 20250102 | 140100 | 974959440 | 11760 | 11760 | 11760 | 11760 | 1 |
| 294 | 20250102 | 140000 | 974947680 | 11760 | 11760 | 11770 | 11760 | 13 |
| 295 | 20250102 | 135900 | 974794700 | 11770 | 11770 | 11770 | 11770 | 10 |
| 296 | 20250102 | 135800 | 974677000 | 11760 | 11760 | 11780 | 11760 | 97 |
| 297 | 20250102 | 135700 | 973535860 | 11760 | 11780 | 11790 | 11760 | 126 |
| 298 | 20250102 | 135600 | 972051570 | 11790 | 11790 | 11790 | 11790 | 0 |
| 299 | 20250102 | 135500 | 972051570 | 11790 | 11810 | 11810 | 11790 | 31 |
| 300 | 20250102 | 135400 | 971686020 | 11790 | 11790 | 11790 | 11790 | 19 |
| 301 | 20250102 | 135300 | 971462010 | 11810 | 11810 | 11810 | 11810 | 21 |
| 302 | 20250102 | 135200 | 971214000 | 11810 | 11810 | 11810 | 11810 | 1 |
| 303 | 20250102 | 135100 | 971202190 | 11780 | 11780 | 11780 | 11780 | 0 |
| 304 | 20250102 | 135000 | 971202190 | 11780 | 11780 | 11780 | 11780 | 20 |
| 305 | 20250102 | 134900 | 970966590 | 11780 | 11780 | 11780 | 11770 | 67 |
| 306 | 20250102 | 134800 | 970177350 | 11810 | 11760 | 11810 | 11760 | 81 |
| 307 | 20250102 | 134700 | 969224740 | 11810 | 11810 | 11810 | 11810 | 20 |
| 308 | 20250102 | 134600 | 968988540 | 11810 | 11810 | 11810 | 11810 | 18 |
| 309 | 20250102 | 134500 | 968775960 | 11750 | 11810 | 11810 | 11750 | 51 |
| 310 | 20250102 | 134400 | 968176650 | 11760 | 11770 | 11770 | 11760 | 229 |
| 311 | 20250102 | 134300 | 965481970 | 11770 | 11770 | 11770 | 11770 | 151 |
| 312 | 20250102 | 134200 | 963704700 | 11810 | 11810 | 11810 | 11810 | 10 |
| 313 | 20250102 | 134100 | 963586600 | 11810 | 11770 | 11810 | 11760 | 464 |
| 314 | 20250102 | 134000 | 958129710 | 11760 | 11760 | 11760 | 11760 | 1 |
| 315 | 20250102 | 133900 | 958117950 | 11760 | 11810 | 11810 | 11760 | 3 |
| 316 | 20250102 | 133800 | 958082620 | 11760 | 11760 | 11770 | 11760 | 115 |
| 317 | 20250102 | 133700 | 956730210 | 11760 | 11800 | 11800 | 11760 | 96 |
| 318 | 20250102 | 133600 | 955597450 | 11760 | 11760 | 11760 | 11760 | 57 |
| 319 | 20250102 | 133500 | 954927130 | 11800 | 11800 | 11800 | 11800 | 4 |
| 320 | 20250102 | 133400 | 954879930 | 11800 | 11800 | 11800 | 11800 | 0 |
| 321 | 20250102 | 133300 | 954879930 | 11800 | 11760 | 11820 | 11760 | 699 |
| 322 | 20250102 | 133200 | 946643330 | 11800 | 11800 | 11800 | 11800 | 3 |
| 323 | 20250102 | 133100 | 946607930 | 11800 | 11770 | 11800 | 11760 | 27 |
| 324 | 20250102 | 133000 | 946289970 | 11800 | 11770 | 11800 | 11770 | 42 |
| 325 | 20250102 | 132900 | 945795200 | 11760 | 11770 | 11770 | 11760 | 130 |
| 326 | 20250102 | 132800 | 944265700 | 11760 | 11760 | 11760 | 11760 | 1 |
| 327 | 20250102 | 132700 | 944253940 | 11760 | 11760 | 11760 | 11760 | 3 |
| 328 | 20250102 | 132600 | 944218660 | 11760 | 11760 | 11760 | 11760 | 1 |
| 329 | 20250102 | 132500 | 944206900 | 11750 | 11750 | 11750 | 11750 | 2 |
| 330 | 20250102 | 132400 | 944183400 | 11750 | 11740 | 11750 | 11740 | 219 |
| 331 | 20250102 | 132300 | 941611540 | 11750 | 11750 | 11750 | 11750 | 11 |
| 332 | 20250102 | 132200 | 941482290 | 11750 | 11750 | 11760 | 11750 | 602 |
| 333 | 20250102 | 132100 | 934408270 | 11750 | 11760 | 11760 | 11750 | 321 |
| 334 | 20250102 | 132000 | 930634220 | 11770 | 11760 | 11770 | 11760 | 12 |
| 335 | 20250102 | 131900 | 930493070 | 11780 | 11770 | 11780 | 11750 | 34 |
| 336 | 20250102 | 131800 | 930092900 | 11760 | 11760 | 11760 | 11760 | 12 |
| 337 | 20250102 | 131700 | 929951780 | 11760 | 11760 | 11760 | 11760 | 20 |
| 338 | 20250102 | 131600 | 929716580 | 11760 | 11750 | 11760 | 11750 | 238 |
| 339 | 20250102 | 131500 | 926920020 | 11750 | 11750 | 11750 | 11750 | 2 |
| 340 | 20250102 | 131400 | 926896520 | 11760 | 11760 | 11760 | 11760 | 111 |
| 341 | 20250102 | 131300 | 925591160 | 11760 | 11770 | 11770 | 11760 | 169 |
| 342 | 20250102 | 131200 | 923602810 | 11770 | 11790 | 11790 | 11770 | 799 |
| 343 | 20250102 | 131100 | 914187860 | 11800 | 11800 | 11800 | 11800 | 1 |
| 344 | 20250102 | 131000 | 914176060 | 11800 | 11800 | 11800 | 11790 | 370 |
| 345 | 20250102 | 130900 | 909810080 | 11800 | 11780 | 11800 | 11780 | 157 |
| 346 | 20250102 | 130800 | 907960520 | 11770 | 11780 | 11780 | 11770 | 69 |
| 347 | 20250102 | 130700 | 907148380 | 11780 | 11780 | 11780 | 11780 | 52 |
| 348 | 20250102 | 130600 | 906535820 | 11780 | 11780 | 11780 | 11780 | 65 |
| 349 | 20250102 | 130500 | 905770120 | 11800 | 11800 | 11800 | 11800 | 12 |
| 350 | 20250102 | 130400 | 905628520 | 11800 | 11800 | 11800 | 11800 | 25 |
| 351 | 20250102 | 130300 | 905333520 | 11800 | 11780 | 11800 | 11780 | 5 |
| 352 | 20250102 | 130200 | 905274600 | 11750 | 11750 | 11750 | 11750 | 300 |
| 353 | 20250102 | 130100 | 901749600 | 11780 | 11760 | 11780 | 11760 | 93 |
| 354 | 20250102 | 130000 | 900655900 | 11760 | 11760 | 11760 | 11760 | 73 |
| 355 | 20250102 | 125900 | 899797420 | 11760 | 11770 | 11770 | 11760 | 190 |
| 356 | 20250102 | 125800 | 897562310 | 11780 | 11790 | 11800 | 11780 | 287 |
| 357 | 20250102 | 125700 | 894180840 | 11780 | 11780 | 11780 | 11780 | 0 |
| 358 | 20250102 | 125600 | 894180840 | 11780 | 11780 | 11780 | 11780 | 29 |
| 359 | 20250102 | 125500 | 893839220 | 11780 | 11770 | 11780 | 11770 | 2 |
| 360 | 20250102 | 125400 | 893815670 | 11800 | 11770 | 11800 | 11770 | 561 |
| 361 | 20250102 | 125300 | 887212670 | 11780 | 11780 | 11780 | 11780 | 153 |
| 362 | 20250102 | 125200 | 885410330 | 11780 | 11780 | 11780 | 11780 | 112 |
| 363 | 20250102 | 125100 | 884090970 | 11790 | 11790 | 11790 | 11790 | 410 |
| 364 | 20250102 | 125000 | 879257070 | 11790 | 11790 | 11790 | 11790 | 22 |
| 365 | 20250102 | 124900 | 878997690 | 11800 | 11800 | 11800 | 11800 | 282 |
| 366 | 20250102 | 124800 | 875670090 | 11800 | 11800 | 11800 | 11800 | 0 |
| 367 | 20250102 | 124700 | 875670090 | 11800 | 11800 | 11800 | 11800 | 0 |
| 368 | 20250102 | 124600 | 875670090 | 11800 | 11800 | 11800 | 11800 | 19 |
| 369 | 20250102 | 124500 | 875445890 | 11820 | 11800 | 11820 | 11800 | 266 |
| 370 | 20250102 | 124400 | 872303090 | 11800 | 11800 | 11800 | 11800 | 204 |
| 371 | 20250102 | 124300 | 869895890 | 11800 | 11800 | 11800 | 11800 | 22 |
| 372 | 20250102 | 124200 | 869636290 | 11820 | 11830 | 11830 | 11820 | 102 |
| 373 | 20250102 | 124100 | 868430130 | 11840 | 11840 | 11840 | 11840 | 211 |
| 374 | 20250102 | 124000 | 865931890 | 11830 | 11830 | 11830 | 11820 | 33 |
| 375 | 20250102 | 123900 | 865541730 | 11830 | 11830 | 11830 | 11830 | 7 |
| 376 | 20250102 | 123800 | 865458920 | 11820 | 11800 | 11820 | 11800 | 11 |
| 377 | 20250102 | 123700 | 865329000 | 11830 | 11830 | 11830 | 11830 | 0 |
| 378 | 20250102 | 123600 | 865329000 | 11830 | 11830 | 11830 | 11830 | 0 |
| 379 | 20250102 | 123500 | 865329000 | 11830 | 11810 | 11830 | 11810 | 294 |
| 380 | 20250102 | 123400 | 861855680 | 11820 | 11840 | 11840 | 11820 | 297 |
| 381 | 20250102 | 123300 | 858344910 | 11840 | 11840 | 11840 | 11840 | 1 |
| 382 | 20250102 | 123200 | 858333070 | 11840 | 11840 | 11840 | 11840 | 39 |
| 383 | 20250102 | 123100 | 857871310 | 11850 | 11850 | 11850 | 11820 | 365 |
| 384 | 20250102 | 123000 | 853550220 | 11850 | 11860 | 11860 | 11850 | 234 |
| 385 | 20250102 | 122900 | 850777270 | 11860 | 11870 | 11870 | 11860 | 198 |
| 386 | 20250102 | 122800 | 848427560 | 11870 | 11850 | 11870 | 11850 | 23 |
| 387 | 20250102 | 122700 | 848154760 | 11860 | 11850 | 11860 | 11850 | 69 |
| 388 | 20250102 | 122600 | 847336550 | 11850 | 11880 | 11880 | 11850 | 1126 |
| 389 | 20250102 | 122500 | 833971160 | 11890 | 11890 | 11890 | 11890 | 5 |
| 390 | 20250102 | 122400 | 833911710 | 11890 | 11890 | 11890 | 11890 | 86 |
| 391 | 20250102 | 122300 | 832889170 | 11890 | 11890 | 11890 | 11890 | 706 |
| 392 | 20250102 | 122200 | 824494830 | 11890 | 11890 | 11890 | 11890 | 5 |
| 393 | 20250102 | 122100 | 824435380 | 11880 | 11890 | 11890 | 11880 | 192 |
| 394 | 20250102 | 122000 | 822152510 | 11890 | 11880 | 11890 | 11880 | 7 |
| 395 | 20250102 | 121900 | 822069300 | 11890 | 11890 | 11890 | 11890 | 333 |
| 396 | 20250102 | 121800 | 818109930 | 11900 | 11920 | 11920 | 11900 | 87 |
| 397 | 20250102 | 121700 | 817073740 | 11920 | 11920 | 11920 | 11920 | 124 |
| 398 | 20250102 | 121600 | 815595660 | 11920 | 11920 | 11920 | 11920 | 0 |
| 399 | 20250102 | 121500 | 815595660 | 11920 | 11920 | 11920 | 11920 | 234 |
| 400 | 20250102 | 121400 | 812806380 | 11930 | 11920 | 11940 | 11920 | 77 |
| 401 | 20250102 | 121300 | 811888400 | 11900 | 11900 | 11900 | 11900 | 98 |
| 402 | 20250102 | 121200 | 810722200 | 11890 | 11910 | 11910 | 11890 | 702 |
| 403 | 20250102 | 121100 | 802368340 | 11910 | 11910 | 11910 | 11910 | 57 |
| 404 | 20250102 | 121000 | 801689470 | 11910 | 11910 | 11910 | 11910 | 4 |
| 405 | 20250102 | 120900 | 801641830 | 11920 | 11920 | 11920 | 11920 | 7 |
| 406 | 20250102 | 120800 | 801558390 | 11900 | 11920 | 11920 | 11900 | 45 |
| 407 | 20250102 | 120700 | 801022810 | 11920 | 11920 | 11920 | 11920 | 5 |
| 408 | 20250102 | 120600 | 800963210 | 11920 | 11910 | 11920 | 11890 | 1557 |
| 409 | 20250102 | 120500 | 782435460 | 11910 | 11910 | 11910 | 11910 | 5 |
| 410 | 20250102 | 120400 | 782375910 | 11930 | 11930 | 11940 | 11900 | 427 |
| 411 | 20250102 | 120300 | 777288160 | 11940 | 11950 | 11950 | 11940 | 263 |
| 412 | 20250102 | 120200 | 774147890 | 11940 | 11960 | 11960 | 11940 | 107 |
| 413 | 20250102 | 120100 | 772870280 | 11940 | 11940 | 11960 | 11930 | 88 |
| 414 | 20250102 | 120000 | 771819170 | 11940 | 11950 | 11950 | 11940 | 55 |
| 415 | 20250102 | 115900 | 771162460 | 11950 | 11950 | 11950 | 11950 | 5 |
| 416 | 20250102 | 115800 | 771102710 | 11950 | 11960 | 11960 | 11940 | 19 |
| 417 | 20250102 | 115700 | 770875690 | 11950 | 11950 | 11950 | 11950 | 0 |
| 418 | 20250102 | 115600 | 770875690 | 11950 | 11940 | 11950 | 11940 | 1316 |
| 419 | 20250102 | 115500 | 755151450 | 11950 | 11950 | 11950 | 11950 | 69 |
| 420 | 20250102 | 115400 | 754326900 | 11940 | 11960 | 11960 | 11940 | 49 |
| 421 | 20250102 | 115300 | 753741720 | 11960 | 11920 | 11960 | 11920 | 158 |
| 422 | 20250102 | 115200 | 751852120 | 11920 | 11960 | 11960 | 11920 | 212 |
| 423 | 20250102 | 115100 | 749321030 | 11960 | 11960 | 11960 | 11960 | 70 |
| 424 | 20250102 | 115000 | 748483830 | 11970 | 11980 | 11990 | 11970 | 795 |
| 425 | 20250102 | 114900 | 738959850 | 11970 | 11960 | 11970 | 11960 | 153 |
| 426 | 20250102 | 114800 | 737128940 | 11960 | 11960 | 11960 | 11960 | 734 |
| 427 | 20250102 | 114700 | 728350300 | 11960 | 11920 | 11970 | 11920 | 2224 |
| 428 | 20250102 | 114600 | 701817150 | 11920 | 11910 | 11920 | 11910 | 339 |
| 429 | 20250102 | 114500 | 697776670 | 11910 | 11920 | 11920 | 11910 | 51 |
| 430 | 20250102 | 114400 | 697169200 | 11920 | 11900 | 11920 | 11900 | 1160 |
| 431 | 20250102 | 114300 | 683361610 | 11900 | 11900 | 11900 | 11900 | 34 |
| 432 | 20250102 | 114200 | 682957010 | 11900 | 11900 | 11900 | 11900 | 20 |
| 433 | 20250102 | 114100 | 682719010 | 11900 | 11890 | 11900 | 11880 | 542 |
| 434 | 20250102 | 114000 | 676271620 | 11890 | 11900 | 11900 | 11890 | 560 |
| 435 | 20250102 | 113900 | 669608940 | 11900 | 11890 | 11900 | 11890 | 95 |
| 436 | 20250102 | 113800 | 668479320 | 11900 | 11890 | 11900 | 11890 | 1293 |
| 437 | 20250102 | 113700 | 653098880 | 11900 | 11900 | 11900 | 11900 | 4 |
| 438 | 20250102 | 113600 | 653051280 | 11900 | 11890 | 11900 | 11890 | 63 |
| 439 | 20250102 | 113500 | 652302150 | 11890 | 11890 | 11890 | 11890 | 154 |
| 440 | 20250102 | 113400 | 650471090 | 11890 | 11900 | 11920 | 11890 | 478 |
| 441 | 20250102 | 113300 | 644782270 | 11900 | 11920 | 11920 | 11900 | 73 |
| 442 | 20250102 | 113200 | 643913410 | 11920 | 11900 | 11920 | 11900 | 22 |
| 443 | 20250102 | 113100 | 643651550 | 11880 | 11860 | 11890 | 11850 | 625 |
| 444 | 20250102 | 113000 | 636231130 | 11860 | 11860 | 11880 | 11860 | 161 |
| 445 | 20250102 | 112900 | 634321360 | 11870 | 11870 | 11880 | 11870 | 82 |
| 446 | 20250102 | 112800 | 633347880 | 11870 | 11870 | 11870 | 11870 | 429 |
| 447 | 20250102 | 112700 | 628255650 | 11860 | 11870 | 11870 | 11860 | 165 |
| 448 | 20250102 | 112600 | 626297200 | 11870 | 11850 | 11870 | 11840 | 572 |
| 449 | 20250102 | 112500 | 619518640 | 11840 | 11850 | 11850 | 11840 | 120 |
| 450 | 20250102 | 112400 | 618096670 | 11850 | 11850 | 11850 | 11850 | 75 |
| 451 | 20250102 | 112300 | 617207920 | 11840 | 11840 | 11840 | 11840 | 502 |
| 452 | 20250102 | 112200 | 611264240 | 11840 | 11850 | 11850 | 11840 | 308 |
| 453 | 20250102 | 112100 | 607616400 | 11850 | 11830 | 11850 | 11830 | 631 |
| 454 | 20250102 | 112000 | 600146180 | 11840 | 11810 | 11840 | 11810 | 1414 |
| 455 | 20250102 | 111900 | 583428680 | 11820 | 11810 | 11820 | 11810 | 60 |
| 456 | 20250102 | 111800 | 582720070 | 11810 | 11810 | 11810 | 11810 | 116 |
| 457 | 20250102 | 111700 | 581350110 | 11810 | 11800 | 11810 | 11800 | 365 |
| 458 | 20250102 | 111600 | 577040110 | 11810 | 11810 | 11810 | 11810 | 4 |
| 459 | 20250102 | 111500 | 576992870 | 11800 | 11800 | 11800 | 11800 | 158 |
| 460 | 20250102 | 111400 | 575128470 | 11800 | 11810 | 11810 | 11790 | 708 |
| 461 | 20250102 | 111300 | 566774580 | 11800 | 11810 | 11810 | 11800 | 150 |
| 462 | 20250102 | 111200 | 565004370 | 11810 | 11800 | 11810 | 11780 | 351 |
| 463 | 20250102 | 111100 | 560866210 | 11790 | 11800 | 11800 | 11790 | 739 |
| 464 | 20250102 | 111000 | 552153130 | 11790 | 11800 | 11800 | 11790 | 1366 |
| 465 | 20250102 | 110900 | 536039350 | 11800 | 11800 | 11800 | 11800 | 504 |
| 466 | 20250102 | 110800 | 530092150 | 11800 | 11800 | 11800 | 11800 | 43 |
| 467 | 20250102 | 110700 | 529584750 | 11790 | 11780 | 11790 | 11770 | 296 |
| 468 | 20250102 | 110600 | 526097740 | 11780 | 11780 | 11780 | 11780 | 21 |
| 469 | 20250102 | 110500 | 525850360 | 11760 | 11750 | 11760 | 11750 | 263 |
| 470 | 20250102 | 110400 | 522758560 | 11740 | 11730 | 11740 | 11730 | 979 |
| 471 | 20250102 | 110300 | 511265340 | 11730 | 11700 | 11730 | 11700 | 53 |
| 472 | 20250102 | 110200 | 510644410 | 11730 | 11720 | 11730 | 11720 | 633 |
| 473 | 20250102 | 110100 | 503224270 | 11690 | 11690 | 11690 | 11690 | 0 |
| 474 | 20250102 | 110000 | 503224270 | 11690 | 11720 | 11720 | 11690 | 516 |
| 475 | 20250102 | 105900 | 497191200 | 11700 | 11710 | 11710 | 11700 | 100 |
| 476 | 20250102 | 105800 | 496021140 | 11690 | 11720 | 11720 | 11690 | 44 |
| 477 | 20250102 | 105700 | 495505550 | 11690 | 11710 | 11710 | 11680 | 1051 |
| 478 | 20250102 | 105600 | 483219130 | 11730 | 11730 | 11730 | 11730 | 10 |
| 479 | 20250102 | 105500 | 483101830 | 11730 | 11730 | 11730 | 11680 | 88 |
| 480 | 20250102 | 105400 | 482072590 | 11730 | 11730 | 11730 | 11700 | 69 |
| 481 | 20250102 | 105300 | 481265130 | 11730 | 11700 | 11730 | 11650 | 1833 |
| 482 | 20250102 | 105200 | 459875640 | 11740 | 11740 | 11740 | 11740 | 97 |
| 483 | 20250102 | 105100 | 458736860 | 11740 | 11690 | 11740 | 11690 | 95 |
| 484 | 20250102 | 105000 | 457625320 | 11680 | 11720 | 11730 | 11680 | 53 |
| 485 | 20250102 | 104900 | 457004230 | 11740 | 11740 | 11740 | 11740 | 0 |
| 486 | 20250102 | 104800 | 457004230 | 11740 | 11710 | 11740 | 11660 | 4382 |
| 487 | 20250102 | 104700 | 405834490 | 11700 | 11710 | 11720 | 11700 | 1105 |
| 488 | 20250102 | 104600 | 392895200 | 11740 | 11710 | 11740 | 11710 | 53 |
| 489 | 20250102 | 104500 | 392273040 | 11690 | 11720 | 11730 | 11690 | 782 |
| 490 | 20250102 | 104400 | 383123060 | 11730 | 11740 | 11740 | 11720 | 1108 |
| 491 | 20250102 | 104300 | 370130310 | 11740 | 11730 | 11750 | 11730 | 278 |
| 492 | 20250102 | 104200 | 366869300 | 11730 | 11760 | 11760 | 11730 | 130 |
| 493 | 20250102 | 104100 | 365342490 | 11760 | 11760 | 11760 | 11750 | 354 |
| 494 | 20250102 | 104000 | 361182910 | 11750 | 11760 | 11760 | 11740 | 592 |
| 495 | 20250102 | 103900 | 354231790 | 11760 | 11750 | 11760 | 11740 | 851 |
| 496 | 20250102 | 103800 | 344232650 | 11800 | 11800 | 11800 | 11800 | 33 |
| 497 | 20250102 | 103700 | 343843250 | 11790 | 11780 | 11790 | 11780 | 222 |
| 498 | 20250102 | 103600 | 341228060 | 11780 | 11780 | 11780 | 11780 | 62 |
| 499 | 20250102 | 103500 | 340497700 | 11780 | 11760 | 11780 | 11740 | 694 |
| 500 | 20250102 | 103400 | 332339220 | 11760 | 11760 | 11780 | 11760 | 1204 |
| 501 | 20250102 | 103300 | 318173520 | 11780 | 11770 | 11780 | 11770 | 21 |
| 502 | 20250102 | 103200 | 317926160 | 11780 | 11790 | 11790 | 11780 | 201 |
| 503 | 20250102 | 103100 | 315558370 | 11800 | 11760 | 11820 | 11760 | 498 |
| 504 | 20250102 | 103000 | 309692970 | 11760 | 11790 | 11790 | 11760 | 1110 |
| 505 | 20250102 | 102900 | 296622150 | 11780 | 11790 | 11820 | 11780 | 457 |
| 506 | 20250102 | 102800 | 291235230 | 11790 | 11800 | 11800 | 11780 | 344 |
| 507 | 20250102 | 102700 | 287179050 | 11800 | 11830 | 11830 | 11800 | 293 |
| 508 | 20250102 | 102600 | 283716340 | 11830 | 11840 | 11840 | 11820 | 134 |
| 509 | 20250102 | 102500 | 282131810 | 11840 | 11830 | 11840 | 11830 | 266 |
| 510 | 20250102 | 102400 | 278984600 | 11830 | 11830 | 11840 | 11820 | 703 |
| 511 | 20250102 | 102300 | 270668180 | 11820 | 11820 | 11820 | 11820 | 315 |
| 512 | 20250102 | 102200 | 266944880 | 11820 | 11820 | 11830 | 11820 | 550 |
| 513 | 20250102 | 102100 | 260443780 | 11790 | 11790 | 11790 | 11770 | 74 |
| 514 | 20250102 | 102000 | 259571410 | 11790 | 11830 | 11830 | 11790 | 585 |
| 515 | 20250102 | 101900 | 252662070 | 11830 | 11830 | 11840 | 11830 | 149 |
| 516 | 20250102 | 101800 | 250899320 | 11800 | 11820 | 11820 | 11780 | 2113 |
| 517 | 20250102 | 101700 | 225945070 | 11850 | 11830 | 11850 | 11830 | 260 |
| 518 | 20250102 | 101600 | 222868830 | 11830 | 11810 | 11830 | 11800 | 244 |
| 519 | 20250102 | 101500 | 219986860 | 11810 | 11800 | 11810 | 11770 | 196 |
| 520 | 20250102 | 101400 | 217677670 | 11800 | 11750 | 11800 | 11750 | 1627 |
| 521 | 20250102 | 101300 | 198488580 | 11750 | 11710 | 11750 | 11710 | 613 |
| 522 | 20250102 | 101200 | 191300150 | 11690 | 11690 | 11720 | 11670 | 916 |
| 523 | 20250102 | 101100 | 180605950 | 11690 | 11690 | 11700 | 11690 | 144 |
| 524 | 20250102 | 101000 | 178921560 | 11690 | 11680 | 11710 | 11680 | 2641 |
| 525 | 20250102 | 100900 | 148046220 | 11680 | 11690 | 11690 | 11670 | 878 |
| 526 | 20250102 | 100800 | 137792120 | 11690 | 11700 | 11700 | 11680 | 1705 |
| 527 | 20250102 | 100700 | 117861970 | 11720 | 11720 | 11720 | 11700 | 112 |
| 528 | 20250102 | 100600 | 116549560 | 11720 | 11690 | 11720 | 11680 | 120 |
| 529 | 20250102 | 100500 | 115146430 | 11670 | 11710 | 11720 | 11670 | 1817 |
| 530 | 20250102 | 100400 | 93897270 | 11730 | 11740 | 11800 | 11710 | 896 |
| 531 | 20250102 | 100300 | 83392050 | 11730 | 11720 | 11770 | 11710 | 579 |
| 532 | 20250102 | 100200 | 76600930 | 11690 | 11700 | 11700 | 11670 | 406 |
| 533 | 20250102 | 100100 | 71854770 | 11690 | 11800 | 11800 | 11680 | 2962 |
| 534 | 20250102 | 100000 | 37104890 | 11800 | 11840 | 11840 | 11790 | 3137 |