30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 3 | 20250102 | 200600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20250102 | 200500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20250102 | 200400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20250102 | 200300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20250102 | 200200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20250102 | 200100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20250102 | 200000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20250102 | 195900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20250102 | 195800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20250102 | 195700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20250102 | 195600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20250102 | 195500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20250102 | 195400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20250102 | 195300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20250102 | 195200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20250102 | 195100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20250102 | 195000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20250102 | 194900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20250102 | 194800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20250102 | 194700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20250102 | 194600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20250102 | 194500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20250102 | 194400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20250102 | 194300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20250102 | 194200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20250102 | 194100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20250102 | 194000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20250102 | 193900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20250102 | 193800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20250102 | 193700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 33 | 20250102 | 193600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20250102 | 193500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20250102 | 193400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20250102 | 193300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20250102 | 193200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20250102 | 193100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20250102 | 193000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20250102 | 192900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20250102 | 192800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20250102 | 192700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20250102 | 192600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20250102 | 192500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20250102 | 192400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20250102 | 192300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20250102 | 192200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20250102 | 192100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20250102 | 192000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20250102 | 191900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20250102 | 191800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20250102 | 191700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20250102 | 191600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20250102 | 191500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20250102 | 191400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20250102 | 191300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20250102 | 191200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20250102 | 191100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20250102 | 191000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20250102 | 190900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20250102 | 190800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20250102 | 190700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 63 | 20250102 | 190600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20250102 | 190500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20250102 | 190400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20250102 | 190300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20250102 | 190200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20250102 | 190100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20250102 | 190000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20250102 | 185900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20250102 | 185800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20250102 | 185700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20250102 | 185600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20250102 | 185500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20250102 | 185400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20250102 | 185300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20250102 | 185200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20250102 | 185100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20250102 | 185000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20250102 | 184900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20250102 | 184800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20250102 | 184700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20250102 | 184600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20250102 | 184500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20250102 | 184400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20250102 | 184300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20250102 | 184200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20250102 | 184100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20250102 | 184000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20250102 | 183900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20250102 | 183800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20250102 | 183700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 93 | 20250102 | 183600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20250102 | 183500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20250102 | 183400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20250102 | 183300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20250102 | 183200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20250102 | 183100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20250102 | 183000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20250102 | 182900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20250102 | 182800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20250102 | 182700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20250102 | 182600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20250102 | 182500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20250102 | 182400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20250102 | 182300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20250102 | 182200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20250102 | 182100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20250102 | 182000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20250102 | 181900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20250102 | 181800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20250102 | 181700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20250102 | 181600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20250102 | 181500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20250102 | 181400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20250102 | 181300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20250102 | 181200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20250102 | 181100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20250102 | 181000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20250102 | 180900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20250102 | 180800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20250102 | 180700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 123 | 20250102 | 180600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20250102 | 180500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20250102 | 180400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20250102 | 180300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20250102 | 180200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20250102 | 180100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20250102 | 180000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20250102 | 175900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20250102 | 175800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20250102 | 175700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20250102 | 175600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20250102 | 175500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20250102 | 175400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20250102 | 175300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20250102 | 175200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20250102 | 175100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20250102 | 175000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20250102 | 174900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20250102 | 174800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20250102 | 174700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20250102 | 174600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20250102 | 174500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20250102 | 174400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20250102 | 174300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20250102 | 174200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20250102 | 174100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20250102 | 174000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20250102 | 173900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20250102 | 173800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20250102 | 173700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 153 | 20250102 | 173600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20250102 | 173500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20250102 | 173400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20250102 | 173300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20250102 | 173200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20250102 | 173100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20250102 | 173000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20250102 | 172900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20250102 | 172800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20250102 | 172700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20250102 | 172600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20250102 | 172500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20250102 | 172400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20250102 | 172300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20250102 | 172200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20250102 | 172100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20250102 | 172000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20250102 | 171900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20250102 | 171800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20250102 | 171700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20250102 | 171600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20250102 | 171500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20250102 | 171400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20250102 | 171300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20250102 | 171200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20250102 | 171100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20250102 | 171000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20250102 | 170900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20250102 | 170800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20250102 | 170700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 183 | 20250102 | 170600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20250102 | 170500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20250102 | 170400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20250102 | 170300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20250102 | 170200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20250102 | 170100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20250102 | 170000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20250102 | 165900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20250102 | 165800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20250102 | 165700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20250102 | 165600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20250102 | 165500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20250102 | 165400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20250102 | 165300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 197 | 20250102 | 165200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 198 | 20250102 | 165100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 199 | 20250102 | 165000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 200 | 20250102 | 164900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 201 | 20250102 | 164800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 202 | 20250102 | 164700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 203 | 20250102 | 164600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 204 | 20250102 | 164500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 205 | 20250102 | 164400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 206 | 20250102 | 164300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 207 | 20250102 | 164200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 208 | 20250102 | 164100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20250102 | 164000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20250102 | 163900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20250102 | 163800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20250102 | 163700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 213 | 20250102 | 163600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 214 | 20250102 | 163500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 215 | 20250102 | 163400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 216 | 20250102 | 163300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 217 | 20250102 | 163200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 218 | 20250102 | 163100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 219 | 20250102 | 163000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 220 | 20250102 | 162900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 221 | 20250102 | 162800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 222 | 20250102 | 162700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 223 | 20250102 | 162600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 224 | 20250102 | 162500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 225 | 20250102 | 162400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 226 | 20250102 | 162300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 227 | 20250102 | 162200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 228 | 20250102 | 162100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 229 | 20250102 | 162000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 230 | 20250102 | 161900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 231 | 20250102 | 161800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 232 | 20250102 | 161700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 233 | 20250102 | 161600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 234 | 20250102 | 161500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 235 | 20250102 | 161400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 236 | 20250102 | 161300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 237 | 20250102 | 161200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 238 | 20250102 | 161100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 239 | 20250102 | 161000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 240 | 20250102 | 160900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 241 | 20250102 | 160800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 242 | 20250102 | 160700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 243 | 20250102 | 160600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 244 | 20250102 | 160500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 245 | 20250102 | 160400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 246 | 20250102 | 160300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 247 | 20250102 | 160200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 248 | 20250102 | 160100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 249 | 20250102 | 160000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 250 | 20250102 | 155900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 251 | 20250102 | 155800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 252 | 20250102 | 155700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 253 | 20250102 | 155600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 254 | 20250102 | 155500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 255 | 20250102 | 155400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 256 | 20250102 | 155300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 257 | 20250102 | 155200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 258 | 20250102 | 155100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 259 | 20250102 | 155000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 260 | 20250102 | 154900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 261 | 20250102 | 154800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 262 | 20250102 | 154700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 263 | 20250102 | 154600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 264 | 20250102 | 154500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 265 | 20250102 | 154400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 266 | 20250102 | 154300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 267 | 20250102 | 154200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 268 | 20250102 | 154100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 269 | 20250102 | 154000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 270 | 20250102 | 153900 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 271 | 20250102 | 153800 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 272 | 20250102 | 153700 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 273 | 20250102 | 153600 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 274 | 20250102 | 153500 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 275 | 20250102 | 153400 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 276 | 20250102 | 153300 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 277 | 20250102 | 153200 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 278 | 20250102 | 153100 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 0 |
| 279 | 20250102 | 153000 | 1024698500 | 3240 | 3240 | 3240 | 3240 | 7854 |
| 280 | 20250102 | 152900 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 281 | 20250102 | 152800 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 282 | 20250102 | 152700 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 283 | 20250102 | 152600 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 284 | 20250102 | 152500 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 285 | 20250102 | 152400 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 286 | 20250102 | 152300 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 287 | 20250102 | 152200 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 288 | 20250102 | 152100 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 289 | 20250102 | 152000 | 999251540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 290 | 20250102 | 151900 | 999251540 | 3240 | 3240 | 3240 | 3235 | 2479 |
| 291 | 20250102 | 151800 | 991223480 | 3240 | 3245 | 3245 | 3240 | 1969 |
| 292 | 20250102 | 151700 | 984843905 | 3245 | 3245 | 3245 | 3240 | 139 |
| 293 | 20250102 | 151600 | 984393390 | 3245 | 3245 | 3245 | 3240 | 978 |
| 294 | 20250102 | 151500 | 981219815 | 3250 | 3250 | 3250 | 3245 | 1812 |
| 295 | 20250102 | 151400 | 975339025 | 3250 | 3250 | 3250 | 3250 | 105 |
| 296 | 20250102 | 151300 | 974997775 | 3250 | 3250 | 3250 | 3250 | 1779 |
| 297 | 20250102 | 151200 | 969216025 | 3250 | 3250 | 3250 | 3250 | 54 |
| 298 | 20250102 | 151100 | 969040525 | 3250 | 3245 | 3250 | 3245 | 141 |
| 299 | 20250102 | 151000 | 968582880 | 3245 | 3245 | 3245 | 3245 | 598 |
| 300 | 20250102 | 150900 | 966642370 | 3245 | 3245 | 3245 | 3245 | 273 |
| 301 | 20250102 | 150800 | 965756485 | 3245 | 3245 | 3245 | 3240 | 626 |
| 302 | 20250102 | 150700 | 963725415 | 3245 | 3245 | 3245 | 3245 | 1271 |
| 303 | 20250102 | 150600 | 959601020 | 3245 | 3240 | 3245 | 3240 | 113 |
| 304 | 20250102 | 150500 | 959234835 | 3240 | 3245 | 3245 | 3240 | 703 |
| 305 | 20250102 | 150400 | 956956700 | 3245 | 3245 | 3245 | 3245 | 18 |
| 306 | 20250102 | 150300 | 956898290 | 3240 | 3240 | 3240 | 3240 | 0 |
| 307 | 20250102 | 150200 | 956898290 | 3240 | 3240 | 3240 | 3240 | 713 |
| 308 | 20250102 | 150100 | 954588170 | 3240 | 3240 | 3240 | 3240 | 0 |
| 309 | 20250102 | 150000 | 954588170 | 3240 | 3240 | 3240 | 3240 | 0 |
| 310 | 20250102 | 145900 | 954588170 | 3240 | 3240 | 3245 | 3240 | 1964 |
| 311 | 20250102 | 145800 | 948224565 | 3240 | 3245 | 3245 | 3240 | 310 |
| 312 | 20250102 | 145700 | 947219085 | 3245 | 3245 | 3245 | 3245 | 992 |
| 313 | 20250102 | 145600 | 944000045 | 3250 | 3245 | 3250 | 3245 | 502 |
| 314 | 20250102 | 145500 | 942371030 | 3245 | 3245 | 3245 | 3245 | 394 |
| 315 | 20250102 | 145400 | 941092500 | 3245 | 3245 | 3245 | 3245 | 100 |
| 316 | 20250102 | 145300 | 940768000 | 3245 | 3245 | 3245 | 3245 | 1 |
| 317 | 20250102 | 145200 | 940764755 | 3240 | 3245 | 3245 | 3240 | 8 |
| 318 | 20250102 | 145100 | 940738810 | 3240 | 3240 | 3240 | 3240 | 0 |
| 319 | 20250102 | 145000 | 940738810 | 3240 | 3240 | 3240 | 3240 | 0 |
| 320 | 20250102 | 144900 | 940738810 | 3240 | 3245 | 3245 | 3240 | 280 |
| 321 | 20250102 | 144800 | 939830295 | 3245 | 3245 | 3245 | 3245 | 1 |
| 322 | 20250102 | 144700 | 939827050 | 3240 | 3240 | 3240 | 3240 | 7 |
| 323 | 20250102 | 144600 | 939804370 | 3240 | 3245 | 3250 | 3240 | 1406 |
| 324 | 20250102 | 144500 | 935238515 | 3245 | 3245 | 3245 | 3245 | 0 |
| 325 | 20250102 | 144400 | 935238515 | 3245 | 3240 | 3245 | 3240 | 13 |
| 326 | 20250102 | 144300 | 935196380 | 3240 | 3240 | 3240 | 3240 | 1 |
| 327 | 20250102 | 144200 | 935193140 | 3245 | 3250 | 3250 | 3245 | 524 |
| 328 | 20250102 | 144100 | 933492735 | 3255 | 3245 | 3255 | 3245 | 1208 |
| 329 | 20250102 | 144000 | 929566470 | 3245 | 3245 | 3245 | 3245 | 389 |
| 330 | 20250102 | 143900 | 928304165 | 3245 | 3240 | 3245 | 3240 | 2253 |
| 331 | 20250102 | 143800 | 920993725 | 3235 | 3235 | 3235 | 3235 | 16 |
| 332 | 20250102 | 143700 | 920941965 | 3235 | 3235 | 3235 | 3235 | 501 |
| 333 | 20250102 | 143600 | 919321230 | 3230 | 3235 | 3235 | 3230 | 33 |
| 334 | 20250102 | 143500 | 919214565 | 3235 | 3235 | 3235 | 3235 | 97 |
| 335 | 20250102 | 143400 | 918900770 | 3235 | 3235 | 3235 | 3235 | 16 |
| 336 | 20250102 | 143300 | 918849010 | 3240 | 3240 | 3240 | 3240 | 3 |
| 337 | 20250102 | 143200 | 918839290 | 3230 | 3230 | 3230 | 3230 | 214 |
| 338 | 20250102 | 143100 | 918148070 | 3230 | 3230 | 3230 | 3230 | 5 |
| 339 | 20250102 | 143000 | 918131920 | 3240 | 3240 | 3240 | 3230 | 215 |
| 340 | 20250102 | 142900 | 917437430 | 3240 | 3240 | 3240 | 3240 | 1 |
| 341 | 20250102 | 142800 | 917434190 | 3230 | 3230 | 3230 | 3230 | 5 |
| 342 | 20250102 | 142700 | 917418040 | 3235 | 3235 | 3235 | 3235 | 13 |
| 343 | 20250102 | 142600 | 917375985 | 3235 | 3235 | 3235 | 3235 | 3 |
| 344 | 20250102 | 142500 | 917366280 | 3240 | 3240 | 3240 | 3240 | 1 |
| 345 | 20250102 | 142400 | 917363040 | 3235 | 3235 | 3235 | 3235 | 11 |
| 346 | 20250102 | 142300 | 917327455 | 3245 | 3230 | 3245 | 3230 | 207 |
| 347 | 20250102 | 142200 | 916658795 | 3230 | 3230 | 3230 | 3230 | 1004 |
| 348 | 20250102 | 142100 | 913415875 | 3230 | 3230 | 3230 | 3230 | 110 |
| 349 | 20250102 | 142000 | 913060575 | 3230 | 3230 | 3230 | 3230 | 331 |
| 350 | 20250102 | 141900 | 911991445 | 3230 | 3230 | 3230 | 3230 | 17 |
| 351 | 20250102 | 141800 | 911936535 | 3225 | 3225 | 3225 | 3225 | 0 |
| 352 | 20250102 | 141700 | 911936535 | 3225 | 3230 | 3230 | 3225 | 187 |
| 353 | 20250102 | 141600 | 911333210 | 3230 | 3230 | 3230 | 3230 | 1305 |
| 354 | 20250102 | 141500 | 907118060 | 3230 | 3230 | 3230 | 3230 | 28 |
| 355 | 20250102 | 141400 | 907027620 | 3230 | 3230 | 3230 | 3230 | 1 |
| 356 | 20250102 | 141300 | 907024390 | 3225 | 3225 | 3225 | 3225 | 0 |
| 357 | 20250102 | 141200 | 907024390 | 3225 | 3230 | 3230 | 3225 | 81 |
| 358 | 20250102 | 141100 | 906763160 | 3230 | 3230 | 3230 | 3230 | 16 |
| 359 | 20250102 | 141000 | 906711480 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 360 | 20250102 | 140900 | 903486480 | 3225 | 3230 | 3230 | 3225 | 403 |
| 361 | 20250102 | 140800 | 902185290 | 3230 | 3230 | 3230 | 3225 | 66 |
| 362 | 20250102 | 140700 | 901972160 | 3225 | 3225 | 3225 | 3225 | 0 |
| 363 | 20250102 | 140600 | 901972160 | 3225 | 3230 | 3230 | 3225 | 1918 |
| 364 | 20250102 | 140500 | 895778240 | 3235 | 3235 | 3235 | 3235 | 10 |
| 365 | 20250102 | 140400 | 895745890 | 3235 | 3235 | 3235 | 3235 | 29 |
| 366 | 20250102 | 140300 | 895652075 | 3230 | 3230 | 3235 | 3230 | 141 |
| 367 | 20250102 | 140200 | 895196395 | 3230 | 3230 | 3230 | 3230 | 0 |
| 368 | 20250102 | 140100 | 895196395 | 3230 | 3230 | 3230 | 3230 | 0 |
| 369 | 20250102 | 140000 | 895196395 | 3230 | 3230 | 3230 | 3230 | 567 |
| 370 | 20250102 | 135900 | 893364985 | 3230 | 3230 | 3230 | 3230 | 703 |
| 371 | 20250102 | 135800 | 891094295 | 3230 | 3230 | 3230 | 3230 | 1084 |
| 372 | 20250102 | 135700 | 887592975 | 3245 | 3240 | 3245 | 3240 | 659 |
| 373 | 20250102 | 135600 | 885455115 | 3245 | 3245 | 3245 | 3245 | 5 |
| 374 | 20250102 | 135500 | 885438890 | 3225 | 3240 | 3240 | 3225 | 4000 |
| 375 | 20250102 | 135400 | 872507780 | 3245 | 3245 | 3245 | 3245 | 0 |
| 376 | 20250102 | 135300 | 872507780 | 3245 | 3245 | 3245 | 3245 | 5 |
| 377 | 20250102 | 135200 | 872491555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 378 | 20250102 | 135100 | 872491555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 379 | 20250102 | 135000 | 872491555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 380 | 20250102 | 134900 | 872491555 | 3245 | 3245 | 3245 | 3245 | 1719 |
| 381 | 20250102 | 134800 | 866913400 | 3245 | 3245 | 3245 | 3245 | 1 |
| 382 | 20250102 | 134700 | 866910155 | 3250 | 3250 | 3250 | 3250 | 200 |
| 383 | 20250102 | 134600 | 866260155 | 3250 | 3250 | 3250 | 3250 | 444 |
| 384 | 20250102 | 134500 | 864817155 | 3250 | 3250 | 3250 | 3250 | 15 |
| 385 | 20250102 | 134400 | 864768405 | 3250 | 3255 | 3255 | 3250 | 92 |
| 386 | 20250102 | 134300 | 864468985 | 3260 | 3260 | 3260 | 3260 | 6 |
| 387 | 20250102 | 134200 | 864449425 | 3260 | 3260 | 3260 | 3260 | 217 |
| 388 | 20250102 | 134100 | 863742005 | 3260 | 3260 | 3260 | 3260 | 2 |
| 389 | 20250102 | 134000 | 863735485 | 3265 | 3265 | 3265 | 3265 | 84 |
| 390 | 20250102 | 133900 | 863461225 | 3265 | 3265 | 3265 | 3265 | 5 |
| 391 | 20250102 | 133800 | 863444900 | 3265 | 3265 | 3265 | 3250 | 726 |
| 392 | 20250102 | 133700 | 861085085 | 3265 | 3265 | 3265 | 3265 | 42 |
| 393 | 20250102 | 133600 | 860947955 | 3265 | 3265 | 3265 | 3265 | 0 |
| 394 | 20250102 | 133500 | 860947955 | 3265 | 3265 | 3265 | 3265 | 3 |
| 395 | 20250102 | 133400 | 860938160 | 3250 | 3250 | 3265 | 3250 | 332 |
| 396 | 20250102 | 133300 | 859856635 | 3250 | 3255 | 3255 | 3250 | 162 |
| 397 | 20250102 | 133200 | 859330120 | 3255 | 3255 | 3255 | 3255 | 0 |
| 398 | 20250102 | 133100 | 859330120 | 3255 | 3255 | 3260 | 3255 | 162 |
| 399 | 20250102 | 133000 | 858802045 | 3260 | 3260 | 3260 | 3260 | 8 |
| 400 | 20250102 | 132900 | 858775965 | 3265 | 3265 | 3265 | 3265 | 50 |
| 401 | 20250102 | 132800 | 858612715 | 3265 | 3265 | 3265 | 3265 | 0 |
| 402 | 20250102 | 132700 | 858612715 | 3265 | 3265 | 3265 | 3265 | 0 |
| 403 | 20250102 | 132600 | 858612715 | 3265 | 3260 | 3265 | 3260 | 203 |
| 404 | 20250102 | 132500 | 857950920 | 3260 | 3250 | 3260 | 3250 | 119 |
| 405 | 20250102 | 132400 | 857564160 | 3250 | 3255 | 3255 | 3250 | 251 |
| 406 | 20250102 | 132300 | 856747405 | 3250 | 3250 | 3250 | 3250 | 303 |
| 407 | 20250102 | 132200 | 855762655 | 3250 | 3250 | 3250 | 3250 | 10 |
| 408 | 20250102 | 132100 | 855730155 | 3240 | 3240 | 3240 | 3240 | 17 |
| 409 | 20250102 | 132000 | 855675075 | 3240 | 3240 | 3240 | 3240 | 125 |
| 410 | 20250102 | 131900 | 855270075 | 3240 | 3240 | 3240 | 3240 | 0 |
| 411 | 20250102 | 131800 | 855270075 | 3240 | 3240 | 3240 | 3240 | 286 |
| 412 | 20250102 | 131700 | 854343435 | 3240 | 3240 | 3240 | 3240 | 103 |
| 413 | 20250102 | 131600 | 854009715 | 3225 | 3225 | 3225 | 3225 | 0 |
| 414 | 20250102 | 131500 | 854009715 | 3225 | 3225 | 3225 | 3225 | 0 |
| 415 | 20250102 | 131400 | 854009715 | 3225 | 3230 | 3230 | 3225 | 982 |
| 416 | 20250102 | 131300 | 850839985 | 3235 | 3240 | 3245 | 3235 | 409 |
| 417 | 20250102 | 131200 | 849515350 | 3240 | 3245 | 3255 | 3240 | 307 |
| 418 | 20250102 | 131100 | 848519070 | 3250 | 3255 | 3255 | 3250 | 57 |
| 419 | 20250102 | 131000 | 848333815 | 3255 | 3255 | 3260 | 3250 | 779 |
| 420 | 20250102 | 130900 | 845797605 | 3240 | 3220 | 3335 | 3220 | 13426 |
| 421 | 20250102 | 130800 | 801838345 | 3215 | 3215 | 3215 | 3215 | 84 |
| 422 | 20250102 | 130700 | 801568285 | 3215 | 3220 | 3220 | 3215 | 308 |
| 423 | 20250102 | 130600 | 800578050 | 3220 | 3215 | 3220 | 3210 | 20 |
| 424 | 20250102 | 130500 | 800513720 | 3225 | 3225 | 3240 | 3210 | 1851 |
| 425 | 20250102 | 130400 | 794552720 | 3245 | 3245 | 3245 | 3245 | 0 |
| 426 | 20250102 | 130300 | 794552720 | 3245 | 3240 | 3260 | 3230 | 673 |
| 427 | 20250102 | 130200 | 792376110 | 3290 | 3210 | 3295 | 3205 | 10407 |
| 428 | 20250102 | 130100 | 758614035 | 3210 | 3210 | 3210 | 3210 | 21 |
| 429 | 20250102 | 130000 | 758546625 | 3210 | 3210 | 3210 | 3210 | 3 |
| 430 | 20250102 | 125900 | 758536995 | 3210 | 3210 | 3210 | 3205 | 39 |
| 431 | 20250102 | 125800 | 758411810 | 3205 | 3205 | 3205 | 3205 | 30 |
| 432 | 20250102 | 125700 | 758315660 | 3205 | 3220 | 3220 | 3205 | 174 |
| 433 | 20250102 | 125600 | 757757780 | 3220 | 3200 | 3220 | 3200 | 383 |
| 434 | 20250102 | 125500 | 756530715 | 3205 | 3205 | 3205 | 3205 | 275 |
| 435 | 20250102 | 125400 | 755649340 | 3220 | 3205 | 3225 | 3200 | 1989 |
| 436 | 20250102 | 125300 | 749277800 | 3225 | 3220 | 3225 | 3205 | 4455 |
| 437 | 20250102 | 125200 | 734992325 | 3225 | 3225 | 3225 | 3210 | 11 |
| 438 | 20250102 | 125100 | 734956895 | 3225 | 3220 | 3225 | 3220 | 34 |
| 439 | 20250102 | 125000 | 734847260 | 3205 | 3210 | 3225 | 3205 | 958 |
| 440 | 20250102 | 124900 | 731775340 | 3205 | 3220 | 3220 | 3205 | 1354 |
| 441 | 20250102 | 124800 | 727429745 | 3225 | 3225 | 3225 | 3225 | 5 |
| 442 | 20250102 | 124700 | 727413620 | 3225 | 3215 | 3225 | 3205 | 1293 |
| 443 | 20250102 | 124600 | 723265485 | 3220 | 3220 | 3220 | 3220 | 368 |
| 444 | 20250102 | 124500 | 722080525 | 3220 | 3220 | 3230 | 3200 | 11067 |
| 445 | 20250102 | 124400 | 686546535 | 3220 | 3235 | 3235 | 3220 | 4650 |
| 446 | 20250102 | 124300 | 671539795 | 3235 | 3235 | 3235 | 3235 | 17 |
| 447 | 20250102 | 124200 | 671484800 | 3235 | 3245 | 3245 | 3235 | 2715 |
| 448 | 20250102 | 124100 | 662695465 | 3245 | 3245 | 3245 | 3240 | 675 |
| 449 | 20250102 | 124000 | 660505945 | 3245 | 3245 | 3245 | 3245 | 100 |
| 450 | 20250102 | 123900 | 660181445 | 3240 | 3240 | 3240 | 3240 | 893 |
| 451 | 20250102 | 123800 | 657288125 | 3240 | 3245 | 3245 | 3240 | 1014 |
| 452 | 20250102 | 123700 | 654002695 | 3245 | 3245 | 3245 | 3245 | 325 |
| 453 | 20250102 | 123600 | 652948070 | 3245 | 3250 | 3250 | 3245 | 1653 |
| 454 | 20250102 | 123500 | 647583835 | 3250 | 3245 | 3250 | 3245 | 51 |
| 455 | 20250102 | 123400 | 647418095 | 3245 | 3255 | 3255 | 3245 | 7505 |
| 456 | 20250102 | 123300 | 623013830 | 3260 | 3260 | 3260 | 3260 | 2652 |
| 457 | 20250102 | 123200 | 614368310 | 3265 | 3265 | 3265 | 3265 | 150 |
| 458 | 20250102 | 123100 | 613878560 | 3265 | 3265 | 3265 | 3265 | 109 |
| 459 | 20250102 | 123000 | 613522675 | 3270 | 3270 | 3270 | 3270 | 455 |
| 460 | 20250102 | 122900 | 612034825 | 3270 | 3265 | 3275 | 3265 | 24 |
| 461 | 20250102 | 122800 | 611956270 | 3275 | 3260 | 3275 | 3260 | 4633 |
| 462 | 20250102 | 122700 | 596801690 | 3260 | 3260 | 3260 | 3260 | 301 |
| 463 | 20250102 | 122600 | 595820430 | 3260 | 3260 | 3260 | 3260 | 299 |
| 464 | 20250102 | 122500 | 594845690 | 3260 | 3260 | 3260 | 3260 | 1 |
| 465 | 20250102 | 122400 | 594842430 | 3260 | 3260 | 3260 | 3260 | 111 |
| 466 | 20250102 | 122300 | 594480570 | 3260 | 3260 | 3260 | 3260 | 399 |
| 467 | 20250102 | 122200 | 593179830 | 3275 | 3260 | 3275 | 3260 | 253 |
| 468 | 20250102 | 122100 | 592354855 | 3260 | 3260 | 3260 | 3260 | 200 |
| 469 | 20250102 | 122000 | 591702855 | 3260 | 3260 | 3260 | 3260 | 100 |
| 470 | 20250102 | 121900 | 591376855 | 3260 | 3260 | 3260 | 3260 | 110 |
| 471 | 20250102 | 121800 | 591018255 | 3255 | 3255 | 3255 | 3255 | 0 |
| 472 | 20250102 | 121700 | 591018255 | 3255 | 3255 | 3255 | 3255 | 0 |
| 473 | 20250102 | 121600 | 591018255 | 3255 | 3270 | 3270 | 3255 | 1396 |
| 474 | 20250102 | 121500 | 586471970 | 3270 | 3270 | 3270 | 3270 | 191 |
| 475 | 20250102 | 121400 | 585847400 | 3260 | 3265 | 3265 | 3260 | 117 |
| 476 | 20250102 | 121300 | 585465895 | 3270 | 3270 | 3270 | 3270 | 139 |
| 477 | 20250102 | 121200 | 585011365 | 3270 | 3270 | 3270 | 3270 | 0 |
| 478 | 20250102 | 121100 | 585011365 | 3270 | 3270 | 3270 | 3270 | 42 |
| 479 | 20250102 | 121000 | 584874025 | 3275 | 3260 | 3275 | 3260 | 1665 |
| 480 | 20250102 | 120900 | 579439580 | 3260 | 3255 | 3260 | 3255 | 160 |
| 481 | 20250102 | 120800 | 578918230 | 3255 | 3260 | 3260 | 3255 | 100 |
| 482 | 20250102 | 120700 | 578592480 | 3260 | 3260 | 3260 | 3260 | 620 |
| 483 | 20250102 | 120600 | 576571280 | 3260 | 3255 | 3260 | 3255 | 206 |
| 484 | 20250102 | 120500 | 575899750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 485 | 20250102 | 120400 | 575899750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 486 | 20250102 | 120300 | 575899750 | 3255 | 3255 | 3260 | 3255 | 660 |
| 487 | 20250102 | 120200 | 573751250 | 3255 | 3260 | 3260 | 3255 | 101 |
| 488 | 20250102 | 120100 | 573421995 | 3260 | 3260 | 3260 | 3260 | 77 |
| 489 | 20250102 | 120000 | 573170975 | 3260 | 3260 | 3260 | 3260 | 484 |
| 490 | 20250102 | 115900 | 571593135 | 3260 | 3260 | 3260 | 3260 | 50 |
| 491 | 20250102 | 115800 | 571430135 | 3260 | 3260 | 3260 | 3260 | 245 |
| 492 | 20250102 | 115700 | 570631435 | 3260 | 3260 | 3260 | 3260 | 100 |
| 493 | 20250102 | 115600 | 570305435 | 3255 | 3255 | 3255 | 3255 | 0 |
| 494 | 20250102 | 115500 | 570305435 | 3255 | 3260 | 3260 | 3255 | 530 |
| 495 | 20250102 | 115400 | 568579445 | 3260 | 3260 | 3260 | 3260 | 5 |
| 496 | 20250102 | 115300 | 568563145 | 3260 | 3260 | 3260 | 3260 | 2005 |
| 497 | 20250102 | 115200 | 562026845 | 3260 | 3260 | 3260 | 3260 | 5 |
| 498 | 20250102 | 115100 | 562010545 | 3260 | 3260 | 3265 | 3260 | 227 |
| 499 | 20250102 | 115000 | 561270425 | 3260 | 3260 | 3260 | 3260 | 4 |
| 500 | 20250102 | 114900 | 561257385 | 3265 | 3265 | 3265 | 3265 | 30 |
| 501 | 20250102 | 114800 | 561159435 | 3265 | 3265 | 3265 | 3265 | 0 |
| 502 | 20250102 | 114700 | 561159435 | 3265 | 3265 | 3265 | 3265 | 100 |
| 503 | 20250102 | 114600 | 560832935 | 3265 | 3265 | 3265 | 3265 | 1807 |
| 504 | 20250102 | 114500 | 554933080 | 3270 | 3270 | 3270 | 3270 | 571 |
| 505 | 20250102 | 114400 | 553065910 | 3270 | 3270 | 3270 | 3270 | 2001 |
| 506 | 20250102 | 114300 | 546522640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 507 | 20250102 | 114200 | 546522640 | 3270 | 3270 | 3270 | 3270 | 0 |
| 508 | 20250102 | 114100 | 546522640 | 3270 | 3270 | 3270 | 3270 | 2 |
| 509 | 20250102 | 114000 | 546516100 | 3265 | 3265 | 3265 | 3265 | 0 |
| 510 | 20250102 | 113900 | 546516100 | 3265 | 3265 | 3265 | 3265 | 0 |
| 511 | 20250102 | 113800 | 546516100 | 3265 | 3275 | 3275 | 3265 | 145 |
| 512 | 20250102 | 113700 | 546042225 | 3275 | 3275 | 3275 | 3275 | 1 |
| 513 | 20250102 | 113600 | 546038950 | 3275 | 3275 | 3275 | 3275 | 0 |
| 514 | 20250102 | 113500 | 546038950 | 3275 | 3275 | 3275 | 3275 | 130 |
| 515 | 20250102 | 113400 | 545613200 | 3260 | 3270 | 3270 | 3260 | 580 |
| 516 | 20250102 | 113300 | 543721710 | 3275 | 3260 | 3275 | 3260 | 6789 |
| 517 | 20250102 | 113200 | 521529900 | 3260 | 3265 | 3265 | 3260 | 272 |
| 518 | 20250102 | 113100 | 520642320 | 3265 | 3255 | 3265 | 3250 | 1636 |
| 519 | 20250102 | 113000 | 515314960 | 3255 | 3255 | 3255 | 3255 | 328 |
| 520 | 20250102 | 112900 | 514247320 | 3265 | 3265 | 3265 | 3265 | 0 |
| 521 | 20250102 | 112800 | 514247320 | 3265 | 3265 | 3265 | 3265 | 21 |
| 522 | 20250102 | 112700 | 514178755 | 3250 | 3250 | 3250 | 3250 | 295 |
| 523 | 20250102 | 112600 | 513220005 | 3250 | 3255 | 3255 | 3250 | 1528 |
| 524 | 20250102 | 112500 | 508252245 | 3255 | 3255 | 3255 | 3255 | 1 |
| 525 | 20250102 | 112400 | 508248990 | 3255 | 3250 | 3255 | 3250 | 15 |
| 526 | 20250102 | 112300 | 508200185 | 3250 | 3250 | 3260 | 3250 | 512 |
| 527 | 20250102 | 112200 | 506534415 | 3250 | 3260 | 3260 | 3250 | 4783 |
| 528 | 20250102 | 112100 | 490977950 | 3260 | 3260 | 3260 | 3260 | 307 |
| 529 | 20250102 | 112000 | 489977130 | 3265 | 3265 | 3265 | 3265 | 9 |
| 530 | 20250102 | 111900 | 489947745 | 3260 | 3265 | 3265 | 3260 | 1514 |
| 531 | 20250102 | 111800 | 485010515 | 3265 | 3265 | 3265 | 3265 | 55 |
| 532 | 20250102 | 111700 | 484830940 | 3265 | 3265 | 3270 | 3265 | 899 |
| 533 | 20250102 | 111600 | 481895655 | 3270 | 3270 | 3270 | 3270 | 0 |
| 534 | 20250102 | 111500 | 481895655 | 3270 | 3275 | 3275 | 3270 | 2212 |
| 535 | 20250102 | 111400 | 474656515 | 3280 | 3275 | 3280 | 3275 | 1146 |
| 536 | 20250102 | 111300 | 470903360 | 3280 | 3280 | 3280 | 3280 | 835 |
| 537 | 20250102 | 111200 | 468164560 | 3280 | 3285 | 3285 | 3280 | 2859 |
| 538 | 20250102 | 111100 | 458786025 | 3285 | 3280 | 3285 | 3280 | 503 |
| 539 | 20250102 | 111000 | 457134425 | 3280 | 3280 | 3280 | 3275 | 1074 |
| 540 | 20250102 | 110900 | 453613390 | 3280 | 3275 | 3280 | 3275 | 844 |
| 541 | 20250102 | 110800 | 450849285 | 3275 | 3275 | 3275 | 3275 | 27 |
| 542 | 20250102 | 110700 | 450760860 | 3265 | 3265 | 3265 | 3265 | 3 |
| 543 | 20250102 | 110600 | 450751065 | 3265 | 3270 | 3270 | 3265 | 327 |
| 544 | 20250102 | 110500 | 449683275 | 3270 | 3265 | 3270 | 3260 | 1920 |
| 545 | 20250102 | 110400 | 443420650 | 3270 | 3280 | 3280 | 3270 | 525 |
| 546 | 20250102 | 110300 | 441703640 | 3280 | 3280 | 3280 | 3280 | 130 |
| 547 | 20250102 | 110200 | 441277240 | 3285 | 3280 | 3285 | 3265 | 1785 |
| 548 | 20250102 | 110100 | 435445875 | 3285 | 3285 | 3285 | 3285 | 670 |
| 549 | 20250102 | 110000 | 433244925 | 3285 | 3285 | 3285 | 3285 | 30 |
| 550 | 20250102 | 105900 | 433146375 | 3285 | 3280 | 3285 | 3270 | 1118 |
| 551 | 20250102 | 105800 | 429486025 | 3285 | 3285 | 3285 | 3285 | 297 |
| 552 | 20250102 | 105700 | 428510380 | 3285 | 3290 | 3290 | 3285 | 43 |
| 553 | 20250102 | 105600 | 428369065 | 3290 | 3285 | 3290 | 3285 | 146 |
| 554 | 20250102 | 105500 | 427889400 | 3290 | 3285 | 3290 | 3285 | 169 |
| 555 | 20250102 | 105400 | 427334225 | 3290 | 3290 | 3295 | 3290 | 649 |
| 556 | 20250102 | 105300 | 425198340 | 3290 | 3285 | 3290 | 3280 | 345 |
| 557 | 20250102 | 105200 | 424063885 | 3285 | 3290 | 3290 | 3275 | 3686 |
| 558 | 20250102 | 105100 | 411959735 | 3290 | 3300 | 3300 | 3290 | 2825 |
| 559 | 20250102 | 105000 | 402655640 | 3300 | 3300 | 3300 | 3300 | 2769 |
| 560 | 20250102 | 104900 | 393517940 | 3310 | 3300 | 3310 | 3300 | 257 |
| 561 | 20250102 | 104800 | 392667790 | 3310 | 3305 | 3310 | 3305 | 625 |
| 562 | 20250102 | 104700 | 390599990 | 3305 | 3305 | 3305 | 3305 | 438 |
| 563 | 20250102 | 104600 | 389152400 | 3305 | 3310 | 3310 | 3305 | 171 |
| 564 | 20250102 | 104500 | 388586890 | 3310 | 3310 | 3310 | 3310 | 10 |
| 565 | 20250102 | 104400 | 388553790 | 3315 | 3305 | 3315 | 3300 | 75 |
| 566 | 20250102 | 104300 | 388305855 | 3305 | 3315 | 3315 | 3300 | 932 |
| 567 | 20250102 | 104200 | 385226390 | 3315 | 3315 | 3315 | 3315 | 0 |
| 568 | 20250102 | 104100 | 385226390 | 3315 | 3320 | 3320 | 3315 | 527 |
| 569 | 20250102 | 104000 | 383479330 | 3320 | 3320 | 3320 | 3320 | 47 |
| 570 | 20250102 | 103900 | 383323290 | 3305 | 3305 | 3305 | 3305 | 508 |
| 571 | 20250102 | 103800 | 381644350 | 3305 | 3305 | 3305 | 3305 | 1521 |
| 572 | 20250102 | 103700 | 376617445 | 3305 | 3325 | 3325 | 3305 | 271 |
| 573 | 20250102 | 103600 | 375720590 | 3330 | 3325 | 3330 | 3305 | 287 |
| 574 | 20250102 | 103500 | 374771430 | 3320 | 3315 | 3325 | 3305 | 1232 |
| 575 | 20250102 | 103400 | 370693360 | 3315 | 3310 | 3315 | 3310 | 1276 |
| 576 | 20250102 | 103300 | 366463860 | 3310 | 3320 | 3320 | 3310 | 113 |
| 577 | 20250102 | 103200 | 366089030 | 3320 | 3315 | 3320 | 3305 | 1207 |
| 578 | 20250102 | 103100 | 362090705 | 3320 | 3320 | 3320 | 3310 | 3379 |
| 579 | 20250102 | 103000 | 350891600 | 3325 | 3330 | 3330 | 3320 | 2151 |
| 580 | 20250102 | 102900 | 343730600 | 3330 | 3335 | 3335 | 3330 | 1802 |
| 581 | 20250102 | 102800 | 337726550 | 3340 | 3340 | 3340 | 3340 | 2273 |
| 582 | 20250102 | 102700 | 330134730 | 3340 | 3340 | 3345 | 3340 | 2459 |
| 583 | 20250102 | 102600 | 321921020 | 3345 | 3345 | 3345 | 3340 | 862 |
| 584 | 20250102 | 102500 | 319037635 | 3345 | 3345 | 3345 | 3340 | 567 |
| 585 | 20250102 | 102400 | 317143270 | 3345 | 3345 | 3345 | 3335 | 1427 |
| 586 | 20250102 | 102300 | 312376530 | 3345 | 3360 | 3360 | 3345 | 973 |
| 587 | 20250102 | 102200 | 309112330 | 3360 | 3360 | 3360 | 3350 | 7244 |
| 588 | 20250102 | 102100 | 284815530 | 3360 | 3360 | 3360 | 3355 | 1831 |
| 589 | 20250102 | 102000 | 278665955 | 3355 | 3355 | 3360 | 3355 | 3556 |
| 590 | 20250102 | 101900 | 266729330 | 3355 | 3375 | 3375 | 3355 | 6733 |
| 591 | 20250102 | 101800 | 244063880 | 3375 | 3340 | 3385 | 3330 | 10653 |
| 592 | 20250102 | 101700 | 208282505 | 3340 | 3320 | 3340 | 3320 | 3095 |
| 593 | 20250102 | 101600 | 197977970 | 3320 | 3315 | 3320 | 3315 | 2218 |
| 594 | 20250102 | 101500 | 190617160 | 3315 | 3300 | 3315 | 3300 | 4824 |
| 595 | 20250102 | 101400 | 174669710 | 3295 | 3265 | 3300 | 3265 | 6632 |
| 596 | 20250102 | 101300 | 152827185 | 3280 | 3275 | 3285 | 3275 | 1517 |
| 597 | 20250102 | 101200 | 147853165 | 3275 | 3275 | 3275 | 3275 | 335 |
| 598 | 20250102 | 101100 | 146756040 | 3275 | 3265 | 3275 | 3265 | 478 |
| 599 | 20250102 | 101000 | 145193100 | 3250 | 3260 | 3270 | 3250 | 551 |
| 600 | 20250102 | 100900 | 143396835 | 3245 | 3240 | 3250 | 3240 | 5128 |
| 601 | 20250102 | 100800 | 126757790 | 3240 | 3250 | 3260 | 3240 | 4106 |
| 602 | 20250102 | 100700 | 113397420 | 3250 | 3260 | 3270 | 3250 | 775 |
| 603 | 20250102 | 100600 | 110871300 | 3260 | 3265 | 3270 | 3250 | 2778 |
| 604 | 20250102 | 100500 | 101820775 | 3265 | 3275 | 3275 | 3260 | 6071 |
| 605 | 20250102 | 100400 | 82000485 | 3275 | 3280 | 3280 | 3275 | 1618 |
| 606 | 20250102 | 100300 | 76701185 | 3270 | 3270 | 3275 | 3270 | 1400 |
| 607 | 20250102 | 100200 | 72119495 | 3275 | 3275 | 3275 | 3255 | 335 |
| 608 | 20250102 | 100100 | 71023335 | 3255 | 3275 | 3290 | 3250 | 8068 |
| 609 | 20250102 | 100000 | 44659790 | 3280 | 3285 | 3295 | 3280 | 13498 |