29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 191000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 3 | 20250102 | 190900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 4 | 20250102 | 190800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 5 | 20250102 | 190700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 6 | 20250102 | 190600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 7 | 20250102 | 190500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 8 | 20250102 | 190400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 9 | 20250102 | 190300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 10 | 20250102 | 190200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 11 | 20250102 | 190100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 12 | 20250102 | 190000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 13 | 20250102 | 185900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 14 | 20250102 | 185800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 15 | 20250102 | 185700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 16 | 20250102 | 185600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 17 | 20250102 | 185500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 18 | 20250102 | 185400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 19 | 20250102 | 185300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 20 | 20250102 | 185200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 21 | 20250102 | 185100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 22 | 20250102 | 185000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 23 | 20250102 | 184900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 24 | 20250102 | 184800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 25 | 20250102 | 184700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 26 | 20250102 | 184600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 27 | 20250102 | 184500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 28 | 20250102 | 184400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 29 | 20250102 | 184300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 30 | 20250102 | 184200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 31 | 20250102 | 184100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 32 | 20250102 | 184000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 33 | 20250102 | 183900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 34 | 20250102 | 183800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 35 | 20250102 | 183700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 36 | 20250102 | 183600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 37 | 20250102 | 183500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 38 | 20250102 | 183400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 39 | 20250102 | 183300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 40 | 20250102 | 183200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 41 | 20250102 | 183100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 42 | 20250102 | 183000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 43 | 20250102 | 182900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 44 | 20250102 | 182800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 45 | 20250102 | 182700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 46 | 20250102 | 182600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 47 | 20250102 | 182500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 48 | 20250102 | 182400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 49 | 20250102 | 182300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 50 | 20250102 | 182200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 51 | 20250102 | 182100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 52 | 20250102 | 182000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 53 | 20250102 | 181900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 54 | 20250102 | 181800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 55 | 20250102 | 181700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 56 | 20250102 | 181600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 57 | 20250102 | 181500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 58 | 20250102 | 181400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 59 | 20250102 | 181300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 60 | 20250102 | 181200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 61 | 20250102 | 181100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 62 | 20250102 | 181000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 63 | 20250102 | 180900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 64 | 20250102 | 180800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 65 | 20250102 | 180700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 66 | 20250102 | 180600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 67 | 20250102 | 180500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 68 | 20250102 | 180400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 69 | 20250102 | 180300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 70 | 20250102 | 180200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 71 | 20250102 | 180100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 72 | 20250102 | 180000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 73 | 20250102 | 175900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 74 | 20250102 | 175800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 75 | 20250102 | 175700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 76 | 20250102 | 175600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 77 | 20250102 | 175500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 78 | 20250102 | 175400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 79 | 20250102 | 175300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 80 | 20250102 | 175200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 81 | 20250102 | 175100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 82 | 20250102 | 175000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 83 | 20250102 | 174900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 84 | 20250102 | 174800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 85 | 20250102 | 174700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 86 | 20250102 | 174600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 87 | 20250102 | 174500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 88 | 20250102 | 174400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 89 | 20250102 | 174300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 90 | 20250102 | 174200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 91 | 20250102 | 174100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 92 | 20250102 | 174000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 93 | 20250102 | 173900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 94 | 20250102 | 173800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 95 | 20250102 | 173700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 96 | 20250102 | 173600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 97 | 20250102 | 173500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 98 | 20250102 | 173400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 99 | 20250102 | 173300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 100 | 20250102 | 173200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 101 | 20250102 | 173100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 102 | 20250102 | 173000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 103 | 20250102 | 172900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 104 | 20250102 | 172800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 105 | 20250102 | 172700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 106 | 20250102 | 172600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 107 | 20250102 | 172500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 108 | 20250102 | 172400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 109 | 20250102 | 172300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 110 | 20250102 | 172200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 111 | 20250102 | 172100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 112 | 20250102 | 172000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 113 | 20250102 | 171900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 114 | 20250102 | 171800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 115 | 20250102 | 171700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 116 | 20250102 | 171600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 117 | 20250102 | 171500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 118 | 20250102 | 171400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 119 | 20250102 | 171300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 120 | 20250102 | 171200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 121 | 20250102 | 171100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 122 | 20250102 | 171000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 123 | 20250102 | 170900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 124 | 20250102 | 170800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 125 | 20250102 | 170700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 126 | 20250102 | 170600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 127 | 20250102 | 170500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 128 | 20250102 | 170400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 129 | 20250102 | 170300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 130 | 20250102 | 170200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 131 | 20250102 | 170100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 132 | 20250102 | 170000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 133 | 20250102 | 165900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 134 | 20250102 | 165800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 135 | 20250102 | 165700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 136 | 20250102 | 165600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 137 | 20250102 | 165500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 138 | 20250102 | 165400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 139 | 20250102 | 165300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 140 | 20250102 | 165200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 141 | 20250102 | 165100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 142 | 20250102 | 165000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 143 | 20250102 | 164900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 144 | 20250102 | 164800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 145 | 20250102 | 164700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 146 | 20250102 | 164600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 147 | 20250102 | 164500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 148 | 20250102 | 164400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 149 | 20250102 | 164300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 150 | 20250102 | 164200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 151 | 20250102 | 164100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 152 | 20250102 | 164000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 153 | 20250102 | 163900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 154 | 20250102 | 163800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 155 | 20250102 | 163700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 156 | 20250102 | 163600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 157 | 20250102 | 163500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 158 | 20250102 | 163400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 159 | 20250102 | 163300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 160 | 20250102 | 163200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 161 | 20250102 | 163100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 162 | 20250102 | 163000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 163 | 20250102 | 162900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 164 | 20250102 | 162800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 165 | 20250102 | 162700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 166 | 20250102 | 162600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 167 | 20250102 | 162500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 168 | 20250102 | 162400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 169 | 20250102 | 162300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 170 | 20250102 | 162200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 171 | 20250102 | 162100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 172 | 20250102 | 162000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 173 | 20250102 | 161900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 174 | 20250102 | 161800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 175 | 20250102 | 161700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 176 | 20250102 | 161600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 177 | 20250102 | 161500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 178 | 20250102 | 161400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 179 | 20250102 | 161300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 180 | 20250102 | 161200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 181 | 20250102 | 161100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 182 | 20250102 | 161000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 183 | 20250102 | 160900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 184 | 20250102 | 160800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 185 | 20250102 | 160700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 186 | 20250102 | 160600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 187 | 20250102 | 160500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 188 | 20250102 | 160400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 189 | 20250102 | 160300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 190 | 20250102 | 160200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 191 | 20250102 | 160100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 192 | 20250102 | 160000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 193 | 20250102 | 155900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 194 | 20250102 | 155800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 195 | 20250102 | 155700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 196 | 20250102 | 155600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 197 | 20250102 | 155500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 198 | 20250102 | 155400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 199 | 20250102 | 155300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 200 | 20250102 | 155200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 201 | 20250102 | 155100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 202 | 20250102 | 155000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 203 | 20250102 | 154900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 204 | 20250102 | 154800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 205 | 20250102 | 154700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 206 | 20250102 | 154600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 207 | 20250102 | 154500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 208 | 20250102 | 154400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 209 | 20250102 | 154300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 210 | 20250102 | 154200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 211 | 20250102 | 154100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 212 | 20250102 | 154000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 213 | 20250102 | 153900 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 214 | 20250102 | 153800 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 215 | 20250102 | 153700 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 216 | 20250102 | 153600 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 217 | 20250102 | 153500 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 218 | 20250102 | 153400 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 219 | 20250102 | 153300 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 220 | 20250102 | 153200 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 221 | 20250102 | 153100 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 0 |
| 222 | 20250102 | 153000 | 6708048830 | 16800 | 16800 | 16800 | 16800 | 23043 |
| 223 | 20250102 | 152900 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 224 | 20250102 | 152800 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 225 | 20250102 | 152700 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 226 | 20250102 | 152600 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 227 | 20250102 | 152500 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 228 | 20250102 | 152400 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 229 | 20250102 | 152300 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 230 | 20250102 | 152200 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 231 | 20250102 | 152100 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 232 | 20250102 | 152000 | 6320926430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 233 | 20250102 | 151900 | 6320926430 | 16800 | 16720 | 16800 | 16720 | 1538 |
| 234 | 20250102 | 151800 | 6295198450 | 16730 | 16720 | 16730 | 16700 | 1648 |
| 235 | 20250102 | 151700 | 6267652510 | 16710 | 16730 | 16730 | 16710 | 2454 |
| 236 | 20250102 | 151600 | 6226634880 | 16720 | 16730 | 16730 | 16710 | 1756 |
| 237 | 20250102 | 151500 | 6197275140 | 16720 | 16730 | 16730 | 16710 | 2778 |
| 238 | 20250102 | 151400 | 6150827470 | 16720 | 16710 | 16720 | 16700 | 2705 |
| 239 | 20250102 | 151300 | 6105629340 | 16710 | 16710 | 16710 | 16680 | 2075 |
| 240 | 20250102 | 151200 | 6070963440 | 16690 | 16690 | 16710 | 16680 | 3708 |
| 241 | 20250102 | 151100 | 6009070710 | 16690 | 16720 | 16730 | 16690 | 4588 |
| 242 | 20250102 | 151000 | 5932422500 | 16720 | 16700 | 16740 | 16700 | 1291 |
| 243 | 20250102 | 150900 | 5910841670 | 16730 | 16720 | 16730 | 16700 | 4125 |
| 244 | 20250102 | 150800 | 5841909890 | 16720 | 16720 | 16720 | 16710 | 1921 |
| 245 | 20250102 | 150700 | 5809801950 | 16730 | 16730 | 16740 | 16710 | 3020 |
| 246 | 20250102 | 150600 | 5759290310 | 16740 | 16740 | 16760 | 16710 | 4345 |
| 247 | 20250102 | 150500 | 5686622880 | 16740 | 16760 | 16770 | 16730 | 3935 |
| 248 | 20250102 | 150400 | 5620717070 | 16760 | 16790 | 16810 | 16750 | 6195 |
| 249 | 20250102 | 150300 | 5516803450 | 16790 | 16810 | 16820 | 16790 | 3078 |
| 250 | 20250102 | 150200 | 5465067700 | 16820 | 16820 | 16820 | 16810 | 257 |
| 251 | 20250102 | 150100 | 5460745840 | 16820 | 16820 | 16820 | 16810 | 171 |
| 252 | 20250102 | 150000 | 5457871120 | 16820 | 16820 | 16820 | 16810 | 126 |
| 253 | 20250102 | 145900 | 5455752240 | 16810 | 16870 | 16870 | 16810 | 6959 |
| 254 | 20250102 | 145800 | 5338521210 | 16870 | 16870 | 16870 | 16870 | 1020 |
| 255 | 20250102 | 145700 | 5321313810 | 16870 | 16880 | 16880 | 16870 | 152 |
| 256 | 20250102 | 145600 | 5318748280 | 16880 | 16880 | 16880 | 16870 | 133 |
| 257 | 20250102 | 145500 | 5316503980 | 16870 | 16870 | 16880 | 16860 | 1778 |
| 258 | 20250102 | 145400 | 5286508380 | 16880 | 16870 | 16880 | 16860 | 2652 |
| 259 | 20250102 | 145300 | 5241762090 | 16870 | 16870 | 16870 | 16860 | 695 |
| 260 | 20250102 | 145200 | 5230042450 | 16860 | 16870 | 16870 | 16860 | 366 |
| 261 | 20250102 | 145100 | 5223868190 | 16860 | 16870 | 16870 | 16860 | 424 |
| 262 | 20250102 | 145000 | 5216715640 | 16870 | 16870 | 16870 | 16860 | 345 |
| 263 | 20250102 | 144900 | 5210896480 | 16870 | 16870 | 16870 | 16860 | 461 |
| 264 | 20250102 | 144800 | 5203119730 | 16860 | 16870 | 16870 | 16860 | 267 |
| 265 | 20250102 | 144700 | 5198615750 | 16870 | 16870 | 16870 | 16860 | 77 |
| 266 | 20250102 | 144600 | 5197316840 | 16870 | 16870 | 16870 | 16860 | 68 |
| 267 | 20250102 | 144500 | 5196169820 | 16860 | 16870 | 16870 | 16860 | 38 |
| 268 | 20250102 | 144400 | 5195528840 | 16870 | 16870 | 16870 | 16860 | 88 |
| 269 | 20250102 | 144300 | 5194044370 | 16860 | 16850 | 16870 | 16850 | 1919 |
| 270 | 20250102 | 144200 | 5161700960 | 16840 | 16850 | 16850 | 16840 | 34 |
| 271 | 20250102 | 144100 | 5161128130 | 16850 | 16850 | 16850 | 16840 | 306 |
| 272 | 20250102 | 144000 | 5155972270 | 16850 | 16860 | 16860 | 16840 | 3158 |
| 273 | 20250102 | 143900 | 5102771100 | 16860 | 16860 | 16860 | 16850 | 291 |
| 274 | 20250102 | 143800 | 5097865280 | 16860 | 16860 | 16860 | 16850 | 113 |
| 275 | 20250102 | 143700 | 5095960200 | 16860 | 16850 | 16860 | 16850 | 77 |
| 276 | 20250102 | 143600 | 5094662060 | 16850 | 16850 | 16860 | 16850 | 1106 |
| 277 | 20250102 | 143500 | 5076023250 | 16850 | 16830 | 16850 | 16830 | 2310 |
| 278 | 20250102 | 143400 | 5037121200 | 16840 | 16830 | 16840 | 16830 | 1007 |
| 279 | 20250102 | 143300 | 5020172510 | 16830 | 16830 | 16840 | 16830 | 244 |
| 280 | 20250102 | 143200 | 5016065620 | 16840 | 16840 | 16840 | 16830 | 300 |
| 281 | 20250102 | 143100 | 5011015360 | 16840 | 16830 | 16840 | 16830 | 191 |
| 282 | 20250102 | 143000 | 5007800640 | 16840 | 16840 | 16840 | 16830 | 257 |
| 283 | 20250102 | 142900 | 5003475000 | 16840 | 16840 | 16840 | 16830 | 208 |
| 284 | 20250102 | 142800 | 4999972680 | 16840 | 16840 | 16840 | 16830 | 34 |
| 285 | 20250102 | 142700 | 4999400180 | 16840 | 16840 | 16840 | 16830 | 585 |
| 286 | 20250102 | 142600 | 4989549400 | 16840 | 16850 | 16850 | 16840 | 1054 |
| 287 | 20250102 | 142500 | 4971799200 | 16850 | 16850 | 16850 | 16840 | 71 |
| 288 | 20250102 | 142400 | 4970602870 | 16840 | 16850 | 16850 | 16840 | 53 |
| 289 | 20250102 | 142300 | 4969710200 | 16850 | 16850 | 16850 | 16840 | 89 |
| 290 | 20250102 | 142200 | 4968210770 | 16850 | 16830 | 16850 | 16830 | 1473 |
| 291 | 20250102 | 142100 | 4943405050 | 16840 | 16830 | 16840 | 16830 | 205 |
| 292 | 20250102 | 142000 | 4939954750 | 16840 | 16840 | 16840 | 16830 | 1134 |
| 293 | 20250102 | 141900 | 4920868040 | 16840 | 16840 | 16840 | 16830 | 214 |
| 294 | 20250102 | 141800 | 4917265230 | 16830 | 16840 | 16840 | 16830 | 82 |
| 295 | 20250102 | 141700 | 4915884700 | 16840 | 16840 | 16840 | 16830 | 472 |
| 296 | 20250102 | 141600 | 4907937600 | 16830 | 16840 | 16840 | 16830 | 210 |
| 297 | 20250102 | 141500 | 4904403060 | 16840 | 16840 | 16840 | 16830 | 84 |
| 298 | 20250102 | 141400 | 4902988590 | 16830 | 16830 | 16840 | 16830 | 224 |
| 299 | 20250102 | 141300 | 4899216750 | 16830 | 16840 | 16840 | 16830 | 258 |
| 300 | 20250102 | 141200 | 4894873400 | 16840 | 16840 | 16840 | 16830 | 421 |
| 301 | 20250102 | 141100 | 4887783840 | 16840 | 16830 | 16840 | 16830 | 80 |
| 302 | 20250102 | 141000 | 4886436680 | 16830 | 16840 | 16840 | 16830 | 185 |
| 303 | 20250102 | 140900 | 4883321410 | 16840 | 16840 | 16850 | 16830 | 2248 |
| 304 | 20250102 | 140800 | 4845465820 | 16850 | 16850 | 16850 | 16840 | 132 |
| 305 | 20250102 | 140700 | 4843242220 | 16850 | 16840 | 16850 | 16840 | 1190 |
| 306 | 20250102 | 140600 | 4823200300 | 16840 | 16840 | 16850 | 16840 | 304 |
| 307 | 20250102 | 140500 | 4818078150 | 16850 | 16850 | 16850 | 16840 | 294 |
| 308 | 20250102 | 140400 | 4813125010 | 16850 | 16850 | 16850 | 16840 | 329 |
| 309 | 20250102 | 140300 | 4807581390 | 16850 | 16840 | 16860 | 16840 | 769 |
| 310 | 20250102 | 140200 | 4794628510 | 16840 | 16840 | 16840 | 16830 | 279 |
| 311 | 20250102 | 140100 | 4789930510 | 16840 | 16830 | 16840 | 16830 | 1736 |
| 312 | 20250102 | 140000 | 4760711040 | 16830 | 16840 | 16840 | 16820 | 1262 |
| 313 | 20250102 | 135900 | 4739469980 | 16840 | 16830 | 16840 | 16830 | 519 |
| 314 | 20250102 | 135800 | 4730734020 | 16840 | 16830 | 16840 | 16830 | 184 |
| 315 | 20250102 | 135700 | 4727637130 | 16840 | 16830 | 16840 | 16820 | 1613 |
| 316 | 20250102 | 135600 | 4700490470 | 16830 | 16820 | 16830 | 16820 | 518 |
| 317 | 20250102 | 135500 | 4691775800 | 16830 | 16830 | 16830 | 16820 | 224 |
| 318 | 20250102 | 135400 | 4688007520 | 16830 | 16830 | 16830 | 16820 | 67 |
| 319 | 20250102 | 135300 | 4686880000 | 16830 | 16830 | 16830 | 16820 | 100 |
| 320 | 20250102 | 135200 | 4685197510 | 16830 | 16830 | 16840 | 16820 | 1470 |
| 321 | 20250102 | 135100 | 4660457450 | 16840 | 16830 | 16840 | 16830 | 1876 |
| 322 | 20250102 | 135000 | 4628881850 | 16840 | 16840 | 16840 | 16830 | 142 |
| 323 | 20250102 | 134900 | 4626491090 | 16840 | 16830 | 16840 | 16830 | 73 |
| 324 | 20250102 | 134800 | 4625262240 | 16840 | 16840 | 16840 | 16830 | 150 |
| 325 | 20250102 | 134700 | 4622736400 | 16840 | 16850 | 16850 | 16840 | 1758 |
| 326 | 20250102 | 134600 | 4593130950 | 16850 | 16850 | 16850 | 16840 | 46 |
| 327 | 20250102 | 134500 | 4592355870 | 16850 | 16850 | 16850 | 16840 | 40 |
| 328 | 20250102 | 134400 | 4591681940 | 16850 | 16840 | 16860 | 16840 | 1362 |
| 329 | 20250102 | 134300 | 4568725980 | 16850 | 16860 | 16860 | 16830 | 242 |
| 330 | 20250102 | 134200 | 4564652060 | 16850 | 16860 | 16860 | 16820 | 906 |
| 331 | 20250102 | 134100 | 4549388900 | 16850 | 16860 | 16860 | 16810 | 7842 |
| 332 | 20250102 | 134000 | 4417320950 | 16860 | 16860 | 16860 | 16850 | 177 |
| 333 | 20250102 | 133900 | 4414337950 | 16860 | 16860 | 16860 | 16850 | 727 |
| 334 | 20250102 | 133800 | 4402080760 | 16860 | 16860 | 16860 | 16850 | 384 |
| 335 | 20250102 | 133700 | 4395607720 | 16860 | 16860 | 16860 | 16850 | 477 |
| 336 | 20250102 | 133600 | 4387565510 | 16860 | 16860 | 16860 | 16850 | 333 |
| 337 | 20250102 | 133500 | 4381951240 | 16860 | 16850 | 16860 | 16850 | 546 |
| 338 | 20250102 | 133400 | 4372745760 | 16860 | 16860 | 16860 | 16850 | 384 |
| 339 | 20250102 | 133300 | 4366271550 | 16860 | 16860 | 16860 | 16850 | 294 |
| 340 | 20250102 | 133200 | 4361314820 | 16860 | 16860 | 16860 | 16850 | 1479 |
| 341 | 20250102 | 133100 | 4336379150 | 16860 | 16860 | 16860 | 16850 | 1357 |
| 342 | 20250102 | 133000 | 4313502150 | 16850 | 16860 | 16860 | 16850 | 33 |
| 343 | 20250102 | 132900 | 4312945810 | 16850 | 16880 | 16880 | 16850 | 2838 |
| 344 | 20250102 | 132800 | 4265094010 | 16870 | 16870 | 16880 | 16870 | 10 |
| 345 | 20250102 | 132700 | 4264925280 | 16880 | 16890 | 16890 | 16870 | 2823 |
| 346 | 20250102 | 132600 | 4217274800 | 16880 | 16890 | 16900 | 16880 | 1380 |
| 347 | 20250102 | 132500 | 4193966610 | 16900 | 16900 | 16900 | 16890 | 234 |
| 348 | 20250102 | 132400 | 4190012130 | 16900 | 16890 | 16900 | 16890 | 478 |
| 349 | 20250102 | 132300 | 4181934070 | 16900 | 16900 | 16900 | 16890 | 2517 |
| 350 | 20250102 | 132200 | 4139396800 | 16900 | 16900 | 16900 | 16890 | 425 |
| 351 | 20250102 | 132100 | 4132214400 | 16900 | 16890 | 16900 | 16880 | 1636 |
| 352 | 20250102 | 132000 | 4104581320 | 16880 | 16890 | 16890 | 16880 | 331 |
| 353 | 20250102 | 131900 | 4098992420 | 16890 | 16890 | 16890 | 16880 | 1392 |
| 354 | 20250102 | 131800 | 4075481640 | 16890 | 16890 | 16890 | 16880 | 682 |
| 355 | 20250102 | 131700 | 4063967270 | 16890 | 16890 | 16900 | 16890 | 2136 |
| 356 | 20250102 | 131600 | 4027889190 | 16890 | 16880 | 16890 | 16880 | 850 |
| 357 | 20250102 | 131500 | 4013540680 | 16880 | 16890 | 16890 | 16870 | 309 |
| 358 | 20250102 | 131400 | 4008324880 | 16890 | 16860 | 16890 | 16860 | 3429 |
| 359 | 20250102 | 131300 | 3950466320 | 16850 | 16860 | 16870 | 16850 | 252 |
| 360 | 20250102 | 131200 | 3946217050 | 16870 | 16880 | 16880 | 16860 | 931 |
| 361 | 20250102 | 131100 | 3930513100 | 16870 | 16870 | 16880 | 16870 | 289 |
| 362 | 20250102 | 131000 | 3925636790 | 16870 | 16860 | 16870 | 16860 | 722 |
| 363 | 20250102 | 130900 | 3913461230 | 16860 | 16870 | 16870 | 16850 | 1384 |
| 364 | 20250102 | 130800 | 3890127160 | 16860 | 16870 | 16880 | 16860 | 765 |
| 365 | 20250102 | 130700 | 3877222700 | 16880 | 16890 | 16890 | 16870 | 390 |
| 366 | 20250102 | 130600 | 3870639540 | 16880 | 16880 | 16890 | 16870 | 2664 |
| 367 | 20250102 | 130500 | 3825679410 | 16880 | 16840 | 16880 | 16840 | 2142 |
| 368 | 20250102 | 130400 | 3789558500 | 16850 | 16840 | 16850 | 16840 | 680 |
| 369 | 20250102 | 130300 | 3778100930 | 16850 | 16850 | 16850 | 16840 | 653 |
| 370 | 20250102 | 130200 | 3767104080 | 16850 | 16840 | 16850 | 16840 | 709 |
| 371 | 20250102 | 130100 | 3755164460 | 16840 | 16850 | 16850 | 16840 | 123 |
| 372 | 20250102 | 130000 | 3753092030 | 16860 | 16850 | 16860 | 16840 | 1505 |
| 373 | 20250102 | 125900 | 3727736000 | 16850 | 16860 | 16880 | 16830 | 2114 |
| 374 | 20250102 | 125800 | 3692115250 | 16880 | 16850 | 16880 | 16850 | 3342 |
| 375 | 20250102 | 125700 | 3635752110 | 16860 | 16830 | 16860 | 16830 | 4442 |
| 376 | 20250102 | 125600 | 3560929580 | 16820 | 16830 | 16830 | 16820 | 481 |
| 377 | 20250102 | 125500 | 3552836250 | 16820 | 16820 | 16830 | 16820 | 148 |
| 378 | 20250102 | 125400 | 3550346720 | 16830 | 16820 | 16830 | 16810 | 1389 |
| 379 | 20250102 | 125300 | 3526979550 | 16810 | 16830 | 16830 | 16810 | 2018 |
| 380 | 20250102 | 125200 | 3493034280 | 16830 | 16850 | 16850 | 16830 | 2363 |
| 381 | 20250102 | 125100 | 3453242790 | 16850 | 16830 | 16850 | 16830 | 856 |
| 382 | 20250102 | 125000 | 3438826300 | 16840 | 16810 | 16840 | 16810 | 1269 |
| 383 | 20250102 | 124900 | 3417477410 | 16810 | 16810 | 16820 | 16810 | 189 |
| 384 | 20250102 | 124800 | 3414300260 | 16810 | 16820 | 16820 | 16810 | 229 |
| 385 | 20250102 | 124700 | 3410450280 | 16810 | 16810 | 16820 | 16810 | 87 |
| 386 | 20250102 | 124600 | 3408987800 | 16820 | 16810 | 16820 | 16800 | 1182 |
| 387 | 20250102 | 124500 | 3389120650 | 16810 | 16810 | 16810 | 16800 | 97 |
| 388 | 20250102 | 124400 | 3387490210 | 16800 | 16820 | 16830 | 16770 | 2278 |
| 389 | 20250102 | 124300 | 3349217470 | 16820 | 16830 | 16830 | 16820 | 598 |
| 390 | 20250102 | 124200 | 3339156930 | 16830 | 16860 | 16860 | 16830 | 2396 |
| 391 | 20250102 | 124100 | 3298785680 | 16850 | 16830 | 16850 | 16830 | 857 |
| 392 | 20250102 | 124000 | 3284352460 | 16840 | 16840 | 16850 | 16830 | 1363 |
| 393 | 20250102 | 123900 | 3261401060 | 16840 | 16850 | 16850 | 16840 | 205 |
| 394 | 20250102 | 123800 | 3257948320 | 16850 | 16840 | 16850 | 16840 | 199 |
| 395 | 20250102 | 123700 | 3254596910 | 16850 | 16850 | 16850 | 16840 | 51 |
| 396 | 20250102 | 123600 | 3253737580 | 16850 | 16850 | 16870 | 16840 | 549 |
| 397 | 20250102 | 123500 | 3244486970 | 16870 | 16810 | 16870 | 16810 | 4732 |
| 398 | 20250102 | 123400 | 3164799250 | 16820 | 16830 | 16830 | 16810 | 326 |
| 399 | 20250102 | 123300 | 3159317230 | 16830 | 16860 | 16860 | 16820 | 829 |
| 400 | 20250102 | 123200 | 3145351940 | 16850 | 16860 | 16860 | 16850 | 248 |
| 401 | 20250102 | 123100 | 3141171550 | 16850 | 16880 | 16880 | 16850 | 1105 |
| 402 | 20250102 | 123000 | 3122532590 | 16880 | 16890 | 16890 | 16870 | 915 |
| 403 | 20250102 | 122900 | 3107086030 | 16880 | 16880 | 16890 | 16870 | 879 |
| 404 | 20250102 | 122800 | 3092248800 | 16880 | 16840 | 16880 | 16840 | 4536 |
| 405 | 20250102 | 122700 | 3015766640 | 16840 | 16840 | 16840 | 16830 | 231 |
| 406 | 20250102 | 122600 | 3011877530 | 16830 | 16840 | 16840 | 16830 | 160 |
| 407 | 20250102 | 122500 | 3009184270 | 16840 | 16830 | 16840 | 16820 | 723 |
| 408 | 20250102 | 122400 | 2997011900 | 16830 | 16810 | 16830 | 16810 | 545 |
| 409 | 20250102 | 122300 | 2987846630 | 16800 | 16810 | 16820 | 16800 | 127 |
| 410 | 20250102 | 122200 | 2985712180 | 16800 | 16800 | 16800 | 16780 | 463 |
| 411 | 20250102 | 122100 | 2977936160 | 16800 | 16780 | 16800 | 16770 | 1293 |
| 412 | 20250102 | 122000 | 2956241170 | 16770 | 16780 | 16780 | 16770 | 261 |
| 413 | 20250102 | 121900 | 2951863520 | 16770 | 16790 | 16790 | 16770 | 453 |
| 414 | 20250102 | 121800 | 2944262180 | 16790 | 16810 | 16810 | 16790 | 786 |
| 415 | 20250102 | 121700 | 2931057110 | 16810 | 16810 | 16810 | 16800 | 452 |
| 416 | 20250102 | 121600 | 2923459520 | 16800 | 16780 | 16810 | 16780 | 999 |
| 417 | 20250102 | 121500 | 2906680830 | 16780 | 16780 | 16780 | 16770 | 311 |
| 418 | 20250102 | 121400 | 2901463350 | 16780 | 16780 | 16780 | 16770 | 138 |
| 419 | 20250102 | 121300 | 2899147730 | 16770 | 16770 | 16770 | 16760 | 581 |
| 420 | 20250102 | 121200 | 2889406280 | 16760 | 16770 | 16770 | 16760 | 285 |
| 421 | 20250102 | 121100 | 2884627890 | 16770 | 16760 | 16770 | 16760 | 387 |
| 422 | 20250102 | 121000 | 2878138230 | 16760 | 16760 | 16770 | 16760 | 233 |
| 423 | 20250102 | 120900 | 2874232280 | 16770 | 16760 | 16770 | 16760 | 261 |
| 424 | 20250102 | 120800 | 2869856740 | 16770 | 16760 | 16770 | 16760 | 270 |
| 425 | 20250102 | 120700 | 2865330960 | 16760 | 16760 | 16770 | 16760 | 179 |
| 426 | 20250102 | 120600 | 2862330660 | 16760 | 16780 | 16780 | 16760 | 208 |
| 427 | 20250102 | 120500 | 2858843160 | 16780 | 16790 | 16790 | 16770 | 516 |
| 428 | 20250102 | 120400 | 2850184950 | 16800 | 16780 | 16800 | 16780 | 259 |
| 429 | 20250102 | 120300 | 2845838870 | 16780 | 16760 | 16780 | 16760 | 883 |
| 430 | 20250102 | 120200 | 2831030930 | 16770 | 16770 | 16780 | 16760 | 355 |
| 431 | 20250102 | 120100 | 2825078510 | 16780 | 16790 | 16800 | 16760 | 1007 |
| 432 | 20250102 | 120000 | 2808192880 | 16800 | 16780 | 16800 | 16780 | 525 |
| 433 | 20250102 | 115900 | 2799379520 | 16780 | 16790 | 16790 | 16780 | 263 |
| 434 | 20250102 | 115800 | 2794965870 | 16780 | 16780 | 16790 | 16780 | 207 |
| 435 | 20250102 | 115700 | 2791492320 | 16780 | 16780 | 16790 | 16780 | 436 |
| 436 | 20250102 | 115600 | 2784175330 | 16790 | 16810 | 16810 | 16780 | 446 |
| 437 | 20250102 | 115500 | 2776684550 | 16810 | 16810 | 16820 | 16810 | 185 |
| 438 | 20250102 | 115400 | 2773574430 | 16810 | 16840 | 16840 | 16810 | 320 |
| 439 | 20250102 | 115300 | 2768192500 | 16830 | 16830 | 16840 | 16830 | 234 |
| 440 | 20250102 | 115200 | 2764254120 | 16830 | 16830 | 16840 | 16830 | 564 |
| 441 | 20250102 | 115100 | 2754761400 | 16830 | 16820 | 16840 | 16820 | 996 |
| 442 | 20250102 | 115000 | 2737999460 | 16810 | 16810 | 16820 | 16810 | 358 |
| 443 | 20250102 | 114900 | 2731979950 | 16820 | 16780 | 16820 | 16780 | 618 |
| 444 | 20250102 | 114800 | 2721602400 | 16780 | 16760 | 16780 | 16750 | 409 |
| 445 | 20250102 | 114700 | 2714743990 | 16750 | 16750 | 16770 | 16740 | 761 |
| 446 | 20250102 | 114600 | 2701995610 | 16750 | 16750 | 16780 | 16750 | 177 |
| 447 | 20250102 | 114500 | 2699029570 | 16750 | 16760 | 16790 | 16740 | 1050 |
| 448 | 20250102 | 114400 | 2681439530 | 16750 | 16750 | 16760 | 16750 | 212 |
| 449 | 20250102 | 114300 | 2677888300 | 16760 | 16760 | 16760 | 16750 | 328 |
| 450 | 20250102 | 114200 | 2672392440 | 16760 | 16770 | 16770 | 16750 | 290 |
| 451 | 20250102 | 114100 | 2667533640 | 16760 | 16760 | 16770 | 16750 | 661 |
| 452 | 20250102 | 114000 | 2656455520 | 16770 | 16790 | 16790 | 16760 | 476 |
| 453 | 20250102 | 113900 | 2648470920 | 16790 | 16780 | 16790 | 16780 | 305 |
| 454 | 20250102 | 113800 | 2643351330 | 16780 | 16770 | 16790 | 16760 | 1345 |
| 455 | 20250102 | 113700 | 2620794330 | 16770 | 16770 | 16780 | 16770 | 103 |
| 456 | 20250102 | 113600 | 2619066710 | 16780 | 16770 | 16780 | 16770 | 487 |
| 457 | 20250102 | 113500 | 2610899250 | 16770 | 16780 | 16790 | 16770 | 473 |
| 458 | 20250102 | 113400 | 2602961960 | 16780 | 16790 | 16790 | 16770 | 276 |
| 459 | 20250102 | 113300 | 2598329190 | 16790 | 16800 | 16800 | 16770 | 431 |
| 460 | 20250102 | 113200 | 2591094110 | 16790 | 16790 | 16800 | 16790 | 184 |
| 461 | 20250102 | 113100 | 2588004500 | 16790 | 16790 | 16800 | 16790 | 221 |
| 462 | 20250102 | 113000 | 2584293620 | 16790 | 16800 | 16810 | 16790 | 221 |
| 463 | 20250102 | 112900 | 2580580440 | 16800 | 16820 | 16820 | 16790 | 588 |
| 464 | 20250102 | 112800 | 2570700750 | 16800 | 16810 | 16820 | 16800 | 262 |
| 465 | 20250102 | 112700 | 2566296900 | 16810 | 16810 | 16830 | 16810 | 344 |
| 466 | 20250102 | 112600 | 2560512870 | 16810 | 16800 | 16820 | 16800 | 180 |
| 467 | 20250102 | 112500 | 2557487590 | 16830 | 16780 | 16830 | 16770 | 1465 |
| 468 | 20250102 | 112400 | 2532881770 | 16790 | 16800 | 16800 | 16780 | 343 |
| 469 | 20250102 | 112300 | 2527124290 | 16790 | 16790 | 16800 | 16780 | 220 |
| 470 | 20250102 | 112200 | 2523431710 | 16800 | 16810 | 16810 | 16780 | 216 |
| 471 | 20250102 | 112100 | 2519805410 | 16780 | 16810 | 16810 | 16780 | 1396 |
| 472 | 20250102 | 112000 | 2496367350 | 16790 | 16810 | 16810 | 16780 | 200 |
| 473 | 20250102 | 111900 | 2493009030 | 16810 | 16810 | 16810 | 16780 | 2096 |
| 474 | 20250102 | 111800 | 2457793900 | 16810 | 16810 | 16820 | 16800 | 272 |
| 475 | 20250102 | 111700 | 2453223490 | 16820 | 16790 | 16820 | 16790 | 664 |
| 476 | 20250102 | 111600 | 2442070550 | 16790 | 16800 | 16800 | 16780 | 452 |
| 477 | 20250102 | 111500 | 2434480140 | 16790 | 16800 | 16800 | 16780 | 815 |
| 478 | 20250102 | 111400 | 2420796160 | 16790 | 16800 | 16810 | 16780 | 1036 |
| 479 | 20250102 | 111300 | 2403397520 | 16800 | 16810 | 16840 | 16800 | 1640 |
| 480 | 20250102 | 111200 | 2375805290 | 16810 | 16800 | 16820 | 16800 | 924 |
| 481 | 20250102 | 111100 | 2360273870 | 16800 | 16780 | 16800 | 16770 | 1397 |
| 482 | 20250102 | 111000 | 2336831270 | 16770 | 16760 | 16780 | 16760 | 647 |
| 483 | 20250102 | 110900 | 2325978040 | 16770 | 16760 | 16770 | 16750 | 377 |
| 484 | 20250102 | 110800 | 2319658110 | 16760 | 16750 | 16760 | 16740 | 712 |
| 485 | 20250102 | 110700 | 2307729980 | 16740 | 16770 | 16770 | 16740 | 2133 |
| 486 | 20250102 | 110600 | 2272004640 | 16760 | 16770 | 16770 | 16750 | 1273 |
| 487 | 20250102 | 110500 | 2250678530 | 16770 | 16750 | 16770 | 16750 | 1126 |
| 488 | 20250102 | 110400 | 2231805410 | 16750 | 16750 | 16760 | 16750 | 216 |
| 489 | 20250102 | 110300 | 2228187090 | 16760 | 16720 | 16760 | 16720 | 699 |
| 490 | 20250102 | 110200 | 2216486550 | 16770 | 16800 | 16800 | 16700 | 4130 |
| 491 | 20250102 | 110100 | 2147328800 | 16780 | 16780 | 16800 | 16780 | 732 |
| 492 | 20250102 | 110000 | 2135043930 | 16800 | 16790 | 16810 | 16780 | 2209 |
| 493 | 20250102 | 105900 | 2097942250 | 16790 | 16800 | 16810 | 16790 | 577 |
| 494 | 20250102 | 105800 | 2088246150 | 16800 | 16800 | 16810 | 16800 | 215 |
| 495 | 20250102 | 105700 | 2084633790 | 16800 | 16800 | 16810 | 16790 | 481 |
| 496 | 20250102 | 105600 | 2076552840 | 16800 | 16790 | 16810 | 16790 | 394 |
| 497 | 20250102 | 105500 | 2069934160 | 16800 | 16810 | 16820 | 16790 | 3435 |
| 498 | 20250102 | 105400 | 2012212260 | 16810 | 16830 | 16830 | 16810 | 334 |
| 499 | 20250102 | 105300 | 2006596420 | 16830 | 16820 | 16830 | 16810 | 317 |
| 500 | 20250102 | 105200 | 2001264550 | 16820 | 16820 | 16820 | 16810 | 559 |
| 501 | 20250102 | 105100 | 1991864580 | 16810 | 16810 | 16820 | 16800 | 1528 |
| 502 | 20250102 | 105000 | 1966181450 | 16820 | 16830 | 16830 | 16820 | 307 |
| 503 | 20250102 | 104900 | 1961017170 | 16840 | 16850 | 16850 | 16810 | 2309 |
| 504 | 20250102 | 104800 | 1922134200 | 16860 | 16850 | 16860 | 16840 | 271 |
| 505 | 20250102 | 104700 | 1917569030 | 16840 | 16840 | 16840 | 16800 | 2677 |
| 506 | 20250102 | 104600 | 1872549950 | 16850 | 16860 | 16870 | 16850 | 619 |
| 507 | 20250102 | 104500 | 1862119040 | 16850 | 16880 | 16880 | 16850 | 2569 |
| 508 | 20250102 | 104400 | 1818784910 | 16880 | 16880 | 16880 | 16860 | 226 |
| 509 | 20250102 | 104300 | 1814973600 | 16850 | 16880 | 16880 | 16850 | 2562 |
| 510 | 20250102 | 104200 | 1771766370 | 16880 | 16880 | 16890 | 16870 | 878 |
| 511 | 20250102 | 104100 | 1756946140 | 16870 | 16850 | 16870 | 16850 | 622 |
| 512 | 20250102 | 104000 | 1746457540 | 16850 | 16850 | 16880 | 16850 | 1028 |
| 513 | 20250102 | 103900 | 1729128900 | 16850 | 16870 | 16870 | 16810 | 1669 |
| 514 | 20250102 | 103800 | 1701049130 | 16870 | 16890 | 16890 | 16780 | 2282 |
| 515 | 20250102 | 103700 | 1662633670 | 16890 | 16870 | 16890 | 16860 | 4040 |
| 516 | 20250102 | 103600 | 1594446440 | 16890 | 16850 | 16890 | 16840 | 5788 |
| 517 | 20250102 | 103500 | 1496828220 | 16850 | 16810 | 16850 | 16800 | 1815 |
| 518 | 20250102 | 103400 | 1466276000 | 16800 | 16830 | 16830 | 16800 | 1006 |
| 519 | 20250102 | 103300 | 1449357830 | 16830 | 16820 | 16830 | 16800 | 634 |
| 520 | 20250102 | 103200 | 1438701540 | 16820 | 16830 | 16830 | 16820 | 549 |
| 521 | 20250102 | 103100 | 1429466910 | 16820 | 16840 | 16840 | 16810 | 972 |
| 522 | 20250102 | 103000 | 1413115450 | 16820 | 16850 | 16850 | 16810 | 5873 |
| 523 | 20250102 | 102900 | 1314282300 | 16840 | 16820 | 16850 | 16820 | 7191 |
| 524 | 20250102 | 102800 | 1193179380 | 16830 | 16830 | 16830 | 16810 | 1446 |
| 525 | 20250102 | 102700 | 1168852620 | 16810 | 16850 | 16850 | 16810 | 1251 |
| 526 | 20250102 | 102600 | 1147802990 | 16840 | 16820 | 16850 | 16800 | 3665 |
| 527 | 20250102 | 102500 | 1086118470 | 16820 | 16790 | 16820 | 16790 | 2356 |
| 528 | 20250102 | 102400 | 1046545140 | 16780 | 16780 | 16790 | 16780 | 531 |
| 529 | 20250102 | 102300 | 1037634140 | 16780 | 16800 | 16800 | 16780 | 1038 |
| 530 | 20250102 | 102200 | 1020214260 | 16780 | 16760 | 16800 | 16760 | 3640 |
| 531 | 20250102 | 102100 | 959117880 | 16780 | 16770 | 16780 | 16760 | 868 |
| 532 | 20250102 | 102000 | 944561560 | 16770 | 16790 | 16790 | 16770 | 1085 |
| 533 | 20250102 | 101900 | 926358510 | 16780 | 16820 | 16830 | 16780 | 2489 |
| 534 | 20250102 | 101800 | 884559240 | 16830 | 16810 | 16830 | 16790 | 3251 |
| 535 | 20250102 | 101700 | 829911170 | 16800 | 16800 | 16820 | 16780 | 1362 |
| 536 | 20250102 | 101600 | 807030320 | 16800 | 16790 | 16800 | 16770 | 1687 |
| 537 | 20250102 | 101500 | 778703000 | 16790 | 16750 | 16800 | 16740 | 2988 |
| 538 | 20250102 | 101400 | 728602630 | 16750 | 16750 | 16770 | 16740 | 982 |
| 539 | 20250102 | 101300 | 712153220 | 16740 | 16710 | 16740 | 16700 | 1624 |
| 540 | 20250102 | 101200 | 685003860 | 16710 | 16680 | 16710 | 16660 | 2044 |
| 541 | 20250102 | 101100 | 650913600 | 16680 | 16650 | 16680 | 16610 | 1817 |
| 542 | 20250102 | 101000 | 620654090 | 16620 | 16600 | 16650 | 16590 | 4556 |
| 543 | 20250102 | 100900 | 544963390 | 16600 | 16580 | 16610 | 16570 | 4680 |
| 544 | 20250102 | 100800 | 467267460 | 16600 | 16560 | 16610 | 16560 | 2609 |
| 545 | 20250102 | 100700 | 424004270 | 16560 | 16570 | 16590 | 16530 | 1360 |
| 546 | 20250102 | 100600 | 401479330 | 16570 | 16520 | 16570 | 16510 | 1106 |
| 547 | 20250102 | 100500 | 383186560 | 16520 | 16560 | 16600 | 16510 | 6590 |
| 548 | 20250102 | 100400 | 274211860 | 16560 | 16580 | 16600 | 16560 | 3956 |
| 549 | 20250102 | 100300 | 208675780 | 16610 | 16560 | 16610 | 16560 | 1733 |
| 550 | 20250102 | 100200 | 179934480 | 16620 | 16550 | 16620 | 16550 | 2146 |
| 551 | 20250102 | 100100 | 144394470 | 16600 | 16550 | 16610 | 16540 | 2286 |
| 552 | 20250102 | 100000 | 106545570 | 16550 | 16520 | 16600 | 16520 | 6427 |