32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 3 | 20250103 | 190400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 4 | 20250103 | 190300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 5 | 20250103 | 190200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 6 | 20250103 | 190100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 7 | 20250103 | 190000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 8 | 20250103 | 185900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 9 | 20250103 | 185800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 10 | 20250103 | 185700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 11 | 20250103 | 185600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 12 | 20250103 | 185500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 13 | 20250103 | 185400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 14 | 20250103 | 185300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 15 | 20250103 | 185200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 16 | 20250103 | 185100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 17 | 20250103 | 185000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 18 | 20250103 | 184900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 19 | 20250103 | 184800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 20 | 20250103 | 184700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 21 | 20250103 | 184600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 22 | 20250103 | 184500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 23 | 20250103 | 184400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 24 | 20250103 | 184300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 25 | 20250103 | 184200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 26 | 20250103 | 184100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 27 | 20250103 | 184000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 28 | 20250103 | 183900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 29 | 20250103 | 183800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 30 | 20250103 | 183700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 31 | 20250103 | 183600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 32 | 20250103 | 183500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 33 | 20250103 | 183400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 34 | 20250103 | 183300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 35 | 20250103 | 183200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 36 | 20250103 | 183100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 37 | 20250103 | 183000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 38 | 20250103 | 182900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 39 | 20250103 | 182800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 40 | 20250103 | 182700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 41 | 20250103 | 182600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 42 | 20250103 | 182500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 43 | 20250103 | 182400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 44 | 20250103 | 182300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 45 | 20250103 | 182200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 46 | 20250103 | 182100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 47 | 20250103 | 182000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 48 | 20250103 | 181900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 49 | 20250103 | 181800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 50 | 20250103 | 181700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 51 | 20250103 | 181600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 52 | 20250103 | 181500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 53 | 20250103 | 181400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 54 | 20250103 | 181300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 55 | 20250103 | 181200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 56 | 20250103 | 181100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 57 | 20250103 | 181000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 58 | 20250103 | 180900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 59 | 20250103 | 180800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 60 | 20250103 | 180700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 61 | 20250103 | 180600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 62 | 20250103 | 180500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 63 | 20250103 | 180400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 64 | 20250103 | 180300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 65 | 20250103 | 180200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 66 | 20250103 | 180100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 67 | 20250103 | 180000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 68 | 20250103 | 175900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 69 | 20250103 | 175800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 70 | 20250103 | 175700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 71 | 20250103 | 175600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 72 | 20250103 | 175500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 73 | 20250103 | 175400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 74 | 20250103 | 175300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 75 | 20250103 | 175200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 76 | 20250103 | 175100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 77 | 20250103 | 175000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 78 | 20250103 | 174900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 79 | 20250103 | 174800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 80 | 20250103 | 174700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 81 | 20250103 | 174600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 82 | 20250103 | 174500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 83 | 20250103 | 174400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 84 | 20250103 | 174300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 85 | 20250103 | 174200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 86 | 20250103 | 174100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 87 | 20250103 | 174000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 88 | 20250103 | 173900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 89 | 20250103 | 173800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 90 | 20250103 | 173700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 91 | 20250103 | 173600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 92 | 20250103 | 173500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 93 | 20250103 | 173400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 94 | 20250103 | 173300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 95 | 20250103 | 173200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 96 | 20250103 | 173100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 97 | 20250103 | 173000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 98 | 20250103 | 172900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 99 | 20250103 | 172800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 100 | 20250103 | 172700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 101 | 20250103 | 172600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 102 | 20250103 | 172500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 103 | 20250103 | 172400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 104 | 20250103 | 172300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 105 | 20250103 | 172200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 106 | 20250103 | 172100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 107 | 20250103 | 172000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 108 | 20250103 | 171900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 109 | 20250103 | 171800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 110 | 20250103 | 171700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 111 | 20250103 | 171600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 112 | 20250103 | 171500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 113 | 20250103 | 171400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 114 | 20250103 | 171300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 115 | 20250103 | 171200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 116 | 20250103 | 171100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 117 | 20250103 | 171000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 118 | 20250103 | 170900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 119 | 20250103 | 170800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 120 | 20250103 | 170700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 121 | 20250103 | 170600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 122 | 20250103 | 170500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 123 | 20250103 | 170400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 124 | 20250103 | 170300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 125 | 20250103 | 170200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 126 | 20250103 | 170100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 127 | 20250103 | 170000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 128 | 20250103 | 165900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 129 | 20250103 | 165800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 130 | 20250103 | 165700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 131 | 20250103 | 165600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 132 | 20250103 | 165500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 133 | 20250103 | 165400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 134 | 20250103 | 165300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 135 | 20250103 | 165200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 136 | 20250103 | 165100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 137 | 20250103 | 165000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 138 | 20250103 | 164900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 139 | 20250103 | 164800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 140 | 20250103 | 164700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 141 | 20250103 | 164600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 142 | 20250103 | 164500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 143 | 20250103 | 164400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 144 | 20250103 | 164300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 145 | 20250103 | 164200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 146 | 20250103 | 164100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 147 | 20250103 | 164000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 148 | 20250103 | 163900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 149 | 20250103 | 163800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 150 | 20250103 | 163700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 151 | 20250103 | 163600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 152 | 20250103 | 163500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 153 | 20250103 | 163400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 154 | 20250103 | 163300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 155 | 20250103 | 163200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 156 | 20250103 | 163100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 157 | 20250103 | 163000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 158 | 20250103 | 162900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 159 | 20250103 | 162800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 160 | 20250103 | 162700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 161 | 20250103 | 162600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 162 | 20250103 | 162500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 163 | 20250103 | 162400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 164 | 20250103 | 162300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 165 | 20250103 | 162200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 166 | 20250103 | 162100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 167 | 20250103 | 162000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 168 | 20250103 | 161900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 169 | 20250103 | 161800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 170 | 20250103 | 161700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 171 | 20250103 | 161600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 172 | 20250103 | 161500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 173 | 20250103 | 161400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 174 | 20250103 | 161300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 175 | 20250103 | 161200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 176 | 20250103 | 161100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 177 | 20250103 | 161000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 178 | 20250103 | 160900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 179 | 20250103 | 160800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 180 | 20250103 | 160700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 181 | 20250103 | 160600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 182 | 20250103 | 160500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 183 | 20250103 | 160400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 184 | 20250103 | 160300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 185 | 20250103 | 160200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 186 | 20250103 | 160100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 187 | 20250103 | 160000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 188 | 20250103 | 155900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 189 | 20250103 | 155800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 190 | 20250103 | 155700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 191 | 20250103 | 155600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 192 | 20250103 | 155500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 193 | 20250103 | 155400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 194 | 20250103 | 155300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 195 | 20250103 | 155200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 196 | 20250103 | 155100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 197 | 20250103 | 155000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 198 | 20250103 | 154900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 199 | 20250103 | 154800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 200 | 20250103 | 154700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 201 | 20250103 | 154600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 202 | 20250103 | 154500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 203 | 20250103 | 154400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 204 | 20250103 | 154300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 205 | 20250103 | 154200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 206 | 20250103 | 154100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 207 | 20250103 | 154000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 208 | 20250103 | 153900 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 209 | 20250103 | 153800 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 210 | 20250103 | 153700 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 211 | 20250103 | 153600 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 212 | 20250103 | 153500 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 213 | 20250103 | 153400 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 214 | 20250103 | 153300 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 215 | 20250103 | 153200 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 216 | 20250103 | 153100 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 0 |
| 217 | 20250103 | 153000 | 5812405750 | 12950 | 12950 | 12950 | 12950 | 907 |
| 218 | 20250103 | 152900 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20250103 | 152800 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20250103 | 152700 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20250103 | 152600 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20250103 | 152500 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20250103 | 152400 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20250103 | 152300 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20250103 | 152200 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20250103 | 152100 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 227 | 20250103 | 152000 | 5800660100 | 12920 | 12920 | 12920 | 12920 | 0 |
| 228 | 20250103 | 151900 | 5800660100 | 12920 | 12920 | 12920 | 12910 | 359 |
| 229 | 20250103 | 151800 | 5796022860 | 12910 | 12920 | 12920 | 12910 | 78 |
| 230 | 20250103 | 151700 | 5795015650 | 12920 | 12900 | 12920 | 12900 | 745 |
| 231 | 20250103 | 151600 | 5785398130 | 12900 | 12910 | 12910 | 12900 | 428 |
| 232 | 20250103 | 151500 | 5779875600 | 12910 | 12910 | 12920 | 12910 | 583 |
| 233 | 20250103 | 151400 | 5772348890 | 12920 | 12920 | 12920 | 12910 | 49 |
| 234 | 20250103 | 151300 | 5771715820 | 12920 | 12920 | 12920 | 12910 | 129 |
| 235 | 20250103 | 151200 | 5770050140 | 12910 | 12910 | 12910 | 12910 | 29 |
| 236 | 20250103 | 151100 | 5769675750 | 12910 | 12910 | 12910 | 12910 | 23 |
| 237 | 20250103 | 151000 | 5769378820 | 12910 | 12920 | 12920 | 12910 | 209 |
| 238 | 20250103 | 150900 | 5766678640 | 12910 | 12920 | 12920 | 12910 | 173 |
| 239 | 20250103 | 150800 | 5764443690 | 12910 | 12920 | 12920 | 12910 | 20 |
| 240 | 20250103 | 150700 | 5764185340 | 12920 | 12920 | 12920 | 12920 | 34 |
| 241 | 20250103 | 150600 | 5763746060 | 12920 | 12910 | 12920 | 12910 | 10 |
| 242 | 20250103 | 150500 | 5763616890 | 12920 | 12920 | 12920 | 12920 | 7 |
| 243 | 20250103 | 150400 | 5763526450 | 12920 | 12920 | 12920 | 12920 | 11 |
| 244 | 20250103 | 150300 | 5763384330 | 12890 | 12900 | 12920 | 12890 | 38 |
| 245 | 20250103 | 150200 | 5762894220 | 12920 | 12900 | 12920 | 12900 | 29 |
| 246 | 20250103 | 150100 | 5762519760 | 12900 | 12900 | 12920 | 12900 | 286 |
| 247 | 20250103 | 150000 | 5758830200 | 12900 | 12920 | 12920 | 12900 | 10 |
| 248 | 20250103 | 145900 | 5758701060 | 12920 | 12920 | 12920 | 12920 | 6 |
| 249 | 20250103 | 145800 | 5758623540 | 12920 | 12910 | 12920 | 12900 | 91 |
| 250 | 20250103 | 145700 | 5757449440 | 12920 | 12910 | 12920 | 12910 | 152 |
| 251 | 20250103 | 145600 | 5755486850 | 12920 | 12920 | 12920 | 12910 | 56 |
| 252 | 20250103 | 145500 | 5754763750 | 12920 | 12910 | 12920 | 12910 | 59 |
| 253 | 20250103 | 145400 | 5754001480 | 12920 | 12920 | 12920 | 12910 | 209 |
| 254 | 20250103 | 145300 | 5751301230 | 12920 | 12920 | 12920 | 12920 | 8 |
| 255 | 20250103 | 145200 | 5751197870 | 12910 | 12910 | 12920 | 12910 | 51 |
| 256 | 20250103 | 145100 | 5750539380 | 12920 | 12920 | 12920 | 12920 | 6 |
| 257 | 20250103 | 145000 | 5750461860 | 12920 | 12920 | 12920 | 12920 | 8 |
| 258 | 20250103 | 144900 | 5750358500 | 12920 | 12920 | 12920 | 12920 | 782 |
| 259 | 20250103 | 144800 | 5740255060 | 12920 | 12920 | 12920 | 12920 | 8 |
| 260 | 20250103 | 144700 | 5740151700 | 12930 | 12920 | 12930 | 12910 | 42 |
| 261 | 20250103 | 144600 | 5739608910 | 12920 | 12920 | 12920 | 12920 | 58 |
| 262 | 20250103 | 144500 | 5738859550 | 12930 | 12930 | 12930 | 12930 | 36 |
| 263 | 20250103 | 144400 | 5738394070 | 12940 | 12940 | 12940 | 12940 | 10 |
| 264 | 20250103 | 144300 | 5738264670 | 12930 | 12920 | 12930 | 12920 | 52 |
| 265 | 20250103 | 144200 | 5737592640 | 12940 | 12910 | 12940 | 12910 | 78 |
| 266 | 20250103 | 144100 | 5736585120 | 12940 | 12940 | 12940 | 12940 | 7 |
| 267 | 20250103 | 144000 | 5736494540 | 12910 | 12900 | 12930 | 12900 | 74 |
| 268 | 20250103 | 143900 | 5735538970 | 12920 | 12910 | 12920 | 12900 | 134 |
| 269 | 20250103 | 143800 | 5733809120 | 12900 | 12910 | 12910 | 12900 | 12 |
| 270 | 20250103 | 143700 | 5733654210 | 12940 | 12940 | 12940 | 12940 | 6 |
| 271 | 20250103 | 143600 | 5733576570 | 12940 | 12910 | 12940 | 12890 | 357 |
| 272 | 20250103 | 143500 | 5728973480 | 12920 | 12920 | 12920 | 12910 | 87 |
| 273 | 20250103 | 143400 | 5727850210 | 12950 | 12900 | 12950 | 12890 | 133 |
| 274 | 20250103 | 143300 | 5726133750 | 12980 | 12980 | 12980 | 12980 | 8 |
| 275 | 20250103 | 143200 | 5726029910 | 12910 | 12890 | 12910 | 12890 | 113 |
| 276 | 20250103 | 143100 | 5724573140 | 12900 | 12900 | 12900 | 12900 | 47 |
| 277 | 20250103 | 143000 | 5723966840 | 12900 | 12900 | 12900 | 12900 | 25 |
| 278 | 20250103 | 142900 | 5723644340 | 12900 | 12900 | 12900 | 12890 | 261 |
| 279 | 20250103 | 142800 | 5720278780 | 12900 | 12900 | 12900 | 12900 | 90 |
| 280 | 20250103 | 142700 | 5719117780 | 12900 | 12900 | 12900 | 12900 | 27 |
| 281 | 20250103 | 142600 | 5718769480 | 12900 | 12980 | 12980 | 12900 | 730 |
| 282 | 20250103 | 142500 | 5709348760 | 12990 | 12990 | 12990 | 12990 | 26 |
| 283 | 20250103 | 142400 | 5709011020 | 12990 | 12920 | 12990 | 12920 | 185 |
| 284 | 20250103 | 142300 | 5706619210 | 12920 | 12980 | 12980 | 12920 | 42 |
| 285 | 20250103 | 142200 | 5706075370 | 12920 | 12940 | 12950 | 12920 | 908 |
| 286 | 20250103 | 142100 | 5694332030 | 12930 | 12930 | 12930 | 12930 | 126 |
| 287 | 20250103 | 142000 | 5692702850 | 12910 | 12910 | 12910 | 12910 | 3 |
| 288 | 20250103 | 141900 | 5692664120 | 12930 | 12920 | 12930 | 12920 | 30 |
| 289 | 20250103 | 141800 | 5692276230 | 12930 | 12930 | 12930 | 12930 | 0 |
| 290 | 20250103 | 141700 | 5692276230 | 12930 | 12910 | 12930 | 12910 | 9 |
| 291 | 20250103 | 141600 | 5692160020 | 12910 | 12910 | 12910 | 12910 | 0 |
| 292 | 20250103 | 141500 | 5692160020 | 12910 | 12900 | 12930 | 12870 | 1125 |
| 293 | 20250103 | 141400 | 5677652540 | 12910 | 12900 | 12920 | 12900 | 507 |
| 294 | 20250103 | 141300 | 5671110000 | 12890 | 12900 | 12900 | 12890 | 34 |
| 295 | 20250103 | 141200 | 5670671570 | 12930 | 12920 | 12930 | 12890 | 2661 |
| 296 | 20250103 | 141100 | 5636340950 | 12930 | 12930 | 12930 | 12930 | 121 |
| 297 | 20250103 | 141000 | 5634776420 | 12930 | 12940 | 12940 | 12930 | 375 |
| 298 | 20250103 | 140900 | 5629925480 | 12940 | 12940 | 12940 | 12940 | 49 |
| 299 | 20250103 | 140800 | 5629291420 | 12950 | 12950 | 12950 | 12950 | 1 |
| 300 | 20250103 | 140700 | 5629278470 | 12940 | 12940 | 12940 | 12940 | 163 |
| 301 | 20250103 | 140600 | 5627169250 | 12940 | 12950 | 12950 | 12940 | 82 |
| 302 | 20250103 | 140500 | 5626107870 | 12940 | 12950 | 12950 | 12930 | 829 |
| 303 | 20250103 | 140400 | 5615380800 | 12950 | 12950 | 12960 | 12950 | 267 |
| 304 | 20250103 | 140300 | 5611923140 | 12960 | 12960 | 12960 | 12960 | 20 |
| 305 | 20250103 | 140200 | 5611663940 | 12950 | 12950 | 12950 | 12950 | 0 |
| 306 | 20250103 | 140100 | 5611663940 | 12950 | 12960 | 12960 | 12950 | 12 |
| 307 | 20250103 | 140000 | 5611508520 | 12960 | 12980 | 12980 | 12940 | 869 |
| 308 | 20250103 | 135900 | 5600249420 | 12970 | 12970 | 12970 | 12970 | 100 |
| 309 | 20250103 | 135800 | 5598952420 | 12970 | 12980 | 12980 | 12970 | 122 |
| 310 | 20250103 | 135700 | 5597369880 | 12980 | 12980 | 12980 | 12980 | 1 |
| 311 | 20250103 | 135600 | 5597356900 | 12960 | 12960 | 12960 | 12960 | 227 |
| 312 | 20250103 | 135500 | 5594414980 | 12960 | 12950 | 12960 | 12950 | 3 |
| 313 | 20250103 | 135400 | 5594376120 | 12940 | 12930 | 12940 | 12920 | 6 |
| 314 | 20250103 | 135300 | 5594298510 | 12920 | 12960 | 12960 | 12920 | 372 |
| 315 | 20250103 | 135200 | 5589492230 | 12920 | 12910 | 12920 | 12910 | 267 |
| 316 | 20250103 | 135100 | 5586044810 | 12910 | 12930 | 12930 | 12910 | 704 |
| 317 | 20250103 | 135000 | 5576950490 | 12930 | 12950 | 12950 | 12920 | 795 |
| 318 | 20250103 | 134900 | 5566668060 | 12960 | 12960 | 12960 | 12960 | 325 |
| 319 | 20250103 | 134800 | 5562456060 | 12960 | 12970 | 12970 | 12960 | 139 |
| 320 | 20250103 | 134700 | 5560654120 | 13000 | 13000 | 13000 | 13000 | 24 |
| 321 | 20250103 | 134600 | 5560342120 | 12970 | 12960 | 12970 | 12960 | 29 |
| 322 | 20250103 | 134500 | 5559966210 | 12950 | 12930 | 12950 | 12930 | 231 |
| 323 | 20250103 | 134400 | 5556975630 | 12930 | 12940 | 12940 | 12930 | 128 |
| 324 | 20250103 | 134300 | 5555320310 | 12940 | 12930 | 12940 | 12930 | 374 |
| 325 | 20250103 | 134200 | 5550484330 | 12930 | 12910 | 12930 | 12910 | 385 |
| 326 | 20250103 | 134100 | 5545512220 | 12910 | 12910 | 12910 | 12910 | 337 |
| 327 | 20250103 | 134000 | 5541161550 | 12910 | 12910 | 12910 | 12910 | 357 |
| 328 | 20250103 | 133900 | 5536552680 | 12910 | 12920 | 12990 | 12910 | 2238 |
| 329 | 20250103 | 133800 | 5507630640 | 12920 | 12940 | 12990 | 12920 | 920 |
| 330 | 20250103 | 133700 | 5495732690 | 12940 | 12960 | 12960 | 12930 | 958 |
| 331 | 20250103 | 133600 | 5483332610 | 13000 | 13020 | 13020 | 12970 | 6 |
| 332 | 20250103 | 133500 | 5483254670 | 12950 | 12950 | 12990 | 12930 | 1230 |
| 333 | 20250103 | 133400 | 5467334720 | 12950 | 12990 | 13010 | 12950 | 1619 |
| 334 | 20250103 | 133300 | 5446341440 | 12970 | 13000 | 13000 | 12970 | 111 |
| 335 | 20250103 | 133200 | 5444900680 | 12980 | 12980 | 13000 | 12980 | 85 |
| 336 | 20250103 | 133100 | 5443797360 | 12990 | 12990 | 13010 | 12990 | 44 |
| 337 | 20250103 | 133000 | 5443225770 | 12990 | 12990 | 12990 | 12990 | 96 |
| 338 | 20250103 | 132900 | 5441978730 | 12980 | 12980 | 13000 | 12980 | 621 |
| 339 | 20250103 | 132800 | 5433916620 | 12990 | 12980 | 13000 | 12980 | 110 |
| 340 | 20250103 | 132700 | 5432488140 | 12980 | 12980 | 12980 | 12980 | 378 |
| 341 | 20250103 | 132600 | 5427581700 | 13000 | 13030 | 13030 | 12990 | 235 |
| 342 | 20250103 | 132500 | 5424527540 | 13030 | 13030 | 13030 | 13030 | 1 |
| 343 | 20250103 | 132400 | 5424514510 | 13030 | 13010 | 13030 | 13010 | 30 |
| 344 | 20250103 | 132300 | 5424124190 | 13020 | 13000 | 13040 | 13000 | 236 |
| 345 | 20250103 | 132200 | 5421054920 | 12980 | 13000 | 13060 | 12980 | 1369 |
| 346 | 20250103 | 132100 | 5403266890 | 13000 | 13010 | 13010 | 13000 | 113 |
| 347 | 20250103 | 132000 | 5401797240 | 13010 | 13020 | 13070 | 13010 | 434 |
| 348 | 20250103 | 131900 | 5396135030 | 13010 | 13020 | 13020 | 13010 | 242 |
| 349 | 20250103 | 131800 | 5392986560 | 13010 | 12980 | 13030 | 12970 | 578 |
| 350 | 20250103 | 131700 | 5385481690 | 12980 | 12960 | 13030 | 12960 | 453 |
| 351 | 20250103 | 131600 | 5379610200 | 12950 | 12980 | 12990 | 12950 | 1551 |
| 352 | 20250103 | 131500 | 5359498430 | 12970 | 13000 | 13010 | 12970 | 206 |
| 353 | 20250103 | 131400 | 5356823720 | 13000 | 12990 | 13000 | 12980 | 32 |
| 354 | 20250103 | 131300 | 5356408190 | 12970 | 12990 | 13000 | 12960 | 1633 |
| 355 | 20250103 | 131200 | 5335222410 | 12990 | 13020 | 13020 | 12980 | 1342 |
| 356 | 20250103 | 131100 | 5317776190 | 13020 | 12990 | 13070 | 12990 | 465 |
| 357 | 20250103 | 131000 | 5311725100 | 13000 | 13040 | 13050 | 12980 | 3253 |
| 358 | 20250103 | 130900 | 5269379830 | 13040 | 13070 | 13080 | 13020 | 2558 |
| 359 | 20250103 | 130800 | 5236009520 | 13120 | 13080 | 13130 | 13050 | 1813 |
| 360 | 20250103 | 130700 | 5212298520 | 13090 | 13090 | 13220 | 13090 | 2887 |
| 361 | 20250103 | 130600 | 5174345370 | 13080 | 13070 | 13110 | 13070 | 521 |
| 362 | 20250103 | 130500 | 5167523550 | 13040 | 13080 | 13130 | 13020 | 4213 |
| 363 | 20250103 | 130400 | 5112539910 | 13080 | 13220 | 13220 | 13060 | 7221 |
| 364 | 20250103 | 130300 | 5017804210 | 13220 | 13240 | 13340 | 13220 | 1686 |
| 365 | 20250103 | 130200 | 4995462440 | 13230 | 13250 | 13450 | 13230 | 9350 |
| 366 | 20250103 | 130100 | 4870526360 | 13240 | 13280 | 13380 | 13240 | 1945 |
| 367 | 20250103 | 130000 | 4844633610 | 13280 | 13410 | 13440 | 13260 | 6820 |
| 368 | 20250103 | 125900 | 4753565880 | 13450 | 13200 | 13450 | 13200 | 14531 |
| 369 | 20250103 | 125800 | 4559975410 | 13210 | 13020 | 13210 | 13020 | 2489 |
| 370 | 20250103 | 125700 | 4527281190 | 13050 | 13040 | 13050 | 13040 | 115 |
| 371 | 20250103 | 125600 | 4525781430 | 13040 | 13020 | 13040 | 13010 | 808 |
| 372 | 20250103 | 125500 | 4515260240 | 13010 | 13010 | 13010 | 13010 | 270 |
| 373 | 20250103 | 125400 | 4511747540 | 13010 | 13020 | 13050 | 13010 | 488 |
| 374 | 20250103 | 125300 | 4505397590 | 13020 | 13040 | 13040 | 13000 | 4817 |
| 375 | 20250103 | 125200 | 4442690480 | 13040 | 13060 | 13060 | 13030 | 2530 |
| 376 | 20250103 | 125100 | 4409682780 | 13050 | 13090 | 13090 | 13050 | 1482 |
| 377 | 20250103 | 125000 | 4390337900 | 13120 | 13140 | 13140 | 13070 | 2752 |
| 378 | 20250103 | 124900 | 4354297940 | 13130 | 13170 | 13180 | 13130 | 1425 |
| 379 | 20250103 | 124800 | 4335562670 | 13190 | 13170 | 13190 | 13160 | 291 |
| 380 | 20250103 | 124700 | 4331728460 | 13180 | 13180 | 13190 | 13150 | 66 |
| 381 | 20250103 | 124600 | 4330859540 | 13170 | 13190 | 13200 | 13150 | 680 |
| 382 | 20250103 | 124500 | 4321894900 | 13190 | 13180 | 13200 | 13150 | 751 |
| 383 | 20250103 | 124400 | 4311996090 | 13170 | 13130 | 13190 | 13130 | 830 |
| 384 | 20250103 | 124300 | 4301075260 | 13120 | 13130 | 13160 | 13120 | 652 |
| 385 | 20250103 | 124200 | 4292510470 | 13100 | 13100 | 13130 | 13070 | 1784 |
| 386 | 20250103 | 124100 | 4269138070 | 13130 | 13130 | 13140 | 13100 | 1819 |
| 387 | 20250103 | 124000 | 4245289430 | 13150 | 13100 | 13160 | 13100 | 1079 |
| 388 | 20250103 | 123900 | 4231127930 | 13110 | 13090 | 13140 | 13090 | 819 |
| 389 | 20250103 | 123800 | 4220383500 | 13080 | 13070 | 13100 | 13060 | 1254 |
| 390 | 20250103 | 123700 | 4203988790 | 13090 | 13040 | 13090 | 13020 | 2308 |
| 391 | 20250103 | 123600 | 4173864740 | 13040 | 13100 | 13130 | 13030 | 6314 |
| 392 | 20250103 | 123500 | 4091417790 | 13100 | 13110 | 13270 | 13100 | 2707 |
| 393 | 20250103 | 123400 | 4055844370 | 13110 | 13240 | 13260 | 13100 | 7118 |
| 394 | 20250103 | 123300 | 3962117620 | 13240 | 13230 | 13310 | 13220 | 3466 |
| 395 | 20250103 | 123200 | 3916183690 | 13220 | 13170 | 13320 | 13160 | 2393 |
| 396 | 20250103 | 123100 | 3884529300 | 13180 | 13290 | 13290 | 13160 | 6166 |
| 397 | 20250103 | 123000 | 3803007240 | 13290 | 13320 | 13420 | 13260 | 5059 |
| 398 | 20250103 | 122900 | 3735690070 | 13330 | 13400 | 13400 | 13220 | 13036 |
| 399 | 20250103 | 122800 | 3562090100 | 13410 | 13380 | 13600 | 13380 | 7516 |
| 400 | 20250103 | 122700 | 3461233550 | 13370 | 13540 | 13700 | 13310 | 19239 |
| 401 | 20250103 | 122600 | 3201781070 | 13640 | 13910 | 13950 | 13450 | 20449 |
| 402 | 20250103 | 122500 | 2920573090 | 13880 | 14110 | 14110 | 13880 | 12260 |
| 403 | 20250103 | 122400 | 2749328280 | 14090 | 14190 | 14190 | 14030 | 16284 |
| 404 | 20250103 | 122300 | 2519774570 | 14190 | 14150 | 14230 | 14010 | 50509 |
| 405 | 20250103 | 122200 | 1805749090 | 14150 | 13850 | 14350 | 13840 | 64195 |
| 406 | 20250103 | 122100 | 901339070 | 13730 | 13730 | 13730 | 13730 | 0 |
| 407 | 20250103 | 122000 | 901339070 | 13730 | 13200 | 13730 | 13190 | 9374 |
| 408 | 20250103 | 121900 | 774761830 | 13210 | 13400 | 13450 | 13150 | 8452 |
| 409 | 20250103 | 121800 | 662240590 | 13250 | 12910 | 13450 | 12910 | 14106 |
| 410 | 20250103 | 121700 | 478124910 | 12910 | 12820 | 12940 | 12820 | 2141 |
| 411 | 20250103 | 121600 | 450546720 | 12820 | 12820 | 12820 | 12820 | 11 |
| 412 | 20250103 | 121500 | 450405700 | 12820 | 12820 | 12820 | 12820 | 0 |
| 413 | 20250103 | 121400 | 450405700 | 12820 | 12810 | 12820 | 12810 | 69 |
| 414 | 20250103 | 121300 | 449521720 | 12810 | 12810 | 12810 | 12810 | 2 |
| 415 | 20250103 | 121200 | 449496100 | 12820 | 12820 | 12820 | 12820 | 81 |
| 416 | 20250103 | 121100 | 448457680 | 12820 | 12820 | 12820 | 12820 | 0 |
| 417 | 20250103 | 121000 | 448457680 | 12820 | 12830 | 12830 | 12820 | 27 |
| 418 | 20250103 | 120900 | 448111530 | 12820 | 12820 | 12820 | 12820 | 1 |
| 419 | 20250103 | 120800 | 448098710 | 12830 | 12830 | 12830 | 12830 | 68 |
| 420 | 20250103 | 120700 | 447226270 | 12830 | 12840 | 12840 | 12830 | 10 |
| 421 | 20250103 | 120600 | 447097900 | 12840 | 12840 | 12840 | 12840 | 97 |
| 422 | 20250103 | 120500 | 445852420 | 12840 | 12840 | 12850 | 12840 | 188 |
| 423 | 20250103 | 120400 | 443438490 | 12830 | 12830 | 12830 | 12830 | 0 |
| 424 | 20250103 | 120300 | 443438490 | 12830 | 12830 | 12830 | 12830 | 2 |
| 425 | 20250103 | 120200 | 443412830 | 12830 | 12840 | 12840 | 12830 | 25 |
| 426 | 20250103 | 120100 | 443091840 | 12840 | 12850 | 12850 | 12840 | 3 |
| 427 | 20250103 | 120000 | 443053310 | 12850 | 12820 | 12850 | 12820 | 1731 |
| 428 | 20250103 | 115900 | 420828850 | 12820 | 12810 | 12820 | 12810 | 11 |
| 429 | 20250103 | 115800 | 420687840 | 12820 | 12820 | 12820 | 12820 | 12 |
| 430 | 20250103 | 115700 | 420534000 | 12810 | 12810 | 12810 | 12810 | 0 |
| 431 | 20250103 | 115600 | 420534000 | 12810 | 12810 | 12810 | 12810 | 1 |
| 432 | 20250103 | 115500 | 420521190 | 12830 | 12830 | 12830 | 12830 | 0 |
| 433 | 20250103 | 115400 | 420521190 | 12830 | 12840 | 12840 | 12830 | 55 |
| 434 | 20250103 | 115300 | 419815520 | 12840 | 12830 | 12840 | 12830 | 116 |
| 435 | 20250103 | 115200 | 418326090 | 12830 | 12830 | 12830 | 12830 | 44 |
| 436 | 20250103 | 115100 | 417761570 | 12830 | 12830 | 12830 | 12830 | 554 |
| 437 | 20250103 | 115000 | 410653750 | 12820 | 12820 | 12820 | 12820 | 0 |
| 438 | 20250103 | 114900 | 410653750 | 12820 | 12820 | 12820 | 12820 | 29 |
| 439 | 20250103 | 114800 | 410281970 | 12820 | 12800 | 12820 | 12800 | 521 |
| 440 | 20250103 | 114700 | 403613150 | 12790 | 12790 | 12790 | 12790 | 5 |
| 441 | 20250103 | 114600 | 403549200 | 12780 | 12780 | 12780 | 12780 | 0 |
| 442 | 20250103 | 114500 | 403549200 | 12780 | 12780 | 12780 | 12780 | 0 |
| 443 | 20250103 | 114400 | 403549200 | 12780 | 12780 | 12780 | 12780 | 0 |
| 444 | 20250103 | 114300 | 403549200 | 12780 | 12800 | 12800 | 12780 | 320 |
| 445 | 20250103 | 114200 | 399453480 | 12800 | 12820 | 12820 | 12790 | 1005 |
| 446 | 20250103 | 114100 | 386593010 | 12820 | 12820 | 12820 | 12820 | 92 |
| 447 | 20250103 | 114000 | 385413570 | 12820 | 12820 | 12820 | 12820 | 23 |
| 448 | 20250103 | 113900 | 385118710 | 12810 | 12810 | 12810 | 12810 | 0 |
| 449 | 20250103 | 113800 | 385118710 | 12810 | 12820 | 12820 | 12810 | 8 |
| 450 | 20250103 | 113700 | 385016180 | 12820 | 12820 | 12820 | 12820 | 1 |
| 451 | 20250103 | 113600 | 385003360 | 12810 | 12810 | 12810 | 12810 | 0 |
| 452 | 20250103 | 113500 | 385003360 | 12810 | 12810 | 12810 | 12810 | 9 |
| 453 | 20250103 | 113400 | 384888070 | 12810 | 12820 | 12820 | 12810 | 5 |
| 454 | 20250103 | 113300 | 384824000 | 12820 | 12820 | 12820 | 12820 | 736 |
| 455 | 20250103 | 113200 | 375388480 | 12830 | 12830 | 12830 | 12830 | 0 |
| 456 | 20250103 | 113100 | 375388480 | 12830 | 12830 | 12830 | 12830 | 1 |
| 457 | 20250103 | 113000 | 375375650 | 12830 | 12830 | 12830 | 12830 | 0 |
| 458 | 20250103 | 112900 | 375375650 | 12830 | 12830 | 12830 | 12830 | 17 |
| 459 | 20250103 | 112800 | 375157540 | 12820 | 12820 | 12820 | 12820 | 0 |
| 460 | 20250103 | 112700 | 375157540 | 12820 | 12820 | 12820 | 12820 | 0 |
| 461 | 20250103 | 112600 | 375157540 | 12820 | 12820 | 12820 | 12820 | 3 |
| 462 | 20250103 | 112500 | 375119080 | 12840 | 12840 | 12840 | 12840 | 369 |
| 463 | 20250103 | 112400 | 370381120 | 12820 | 12820 | 12820 | 12820 | 0 |
| 464 | 20250103 | 112300 | 370381120 | 12820 | 12820 | 12830 | 12820 | 131 |
| 465 | 20250103 | 112200 | 368700450 | 12820 | 12830 | 12830 | 12820 | 23 |
| 466 | 20250103 | 112100 | 368405390 | 12830 | 12830 | 12830 | 12830 | 3 |
| 467 | 20250103 | 112000 | 368366900 | 12830 | 12830 | 12840 | 12820 | 173 |
| 468 | 20250103 | 111900 | 366147780 | 12830 | 12820 | 12830 | 12820 | 543 |
| 469 | 20250103 | 111800 | 359185460 | 12810 | 12810 | 12810 | 12810 | 0 |
| 470 | 20250103 | 111700 | 359185460 | 12810 | 12820 | 12820 | 12810 | 154 |
| 471 | 20250103 | 111600 | 357211240 | 12820 | 12810 | 12820 | 12810 | 4 |
| 472 | 20250103 | 111500 | 357159990 | 12820 | 12820 | 12820 | 12820 | 105 |
| 473 | 20250103 | 111400 | 355813890 | 12820 | 12820 | 12820 | 12820 | 388 |
| 474 | 20250103 | 111300 | 350839730 | 12820 | 12820 | 12820 | 12820 | 10 |
| 475 | 20250103 | 111200 | 350711530 | 12830 | 12830 | 12830 | 12830 | 10 |
| 476 | 20250103 | 111100 | 350583230 | 12830 | 12830 | 12830 | 12830 | 110 |
| 477 | 20250103 | 111000 | 349171930 | 12840 | 12840 | 12840 | 12840 | 123 |
| 478 | 20250103 | 110900 | 347592610 | 12840 | 12840 | 12840 | 12840 | 70 |
| 479 | 20250103 | 110800 | 346693810 | 12840 | 12810 | 12840 | 12810 | 937 |
| 480 | 20250103 | 110700 | 334675100 | 12820 | 12800 | 12820 | 12800 | 976 |
| 481 | 20250103 | 110600 | 322168150 | 12800 | 12800 | 12800 | 12800 | 0 |
| 482 | 20250103 | 110500 | 322168150 | 12800 | 12800 | 12800 | 12800 | 3 |
| 483 | 20250103 | 110400 | 322129750 | 12800 | 12790 | 12810 | 12790 | 510 |
| 484 | 20250103 | 110300 | 315601910 | 12790 | 12790 | 12790 | 12790 | 1 |
| 485 | 20250103 | 110200 | 315589120 | 12800 | 12780 | 12800 | 12780 | 4 |
| 486 | 20250103 | 110100 | 315537960 | 12800 | 12780 | 12800 | 12780 | 26 |
| 487 | 20250103 | 110000 | 315205640 | 12790 | 12790 | 12790 | 12790 | 0 |
| 488 | 20250103 | 105900 | 315205640 | 12790 | 12780 | 12810 | 12780 | 25 |
| 489 | 20250103 | 105800 | 314885880 | 12810 | 12810 | 12810 | 12780 | 100 |
| 490 | 20250103 | 105700 | 313604910 | 12790 | 12780 | 12810 | 12760 | 263 |
| 491 | 20250103 | 105600 | 310238730 | 12780 | 12780 | 12780 | 12780 | 31 |
| 492 | 20250103 | 105500 | 309842550 | 12780 | 12760 | 12780 | 12760 | 52 |
| 493 | 20250103 | 105400 | 309178010 | 12780 | 12760 | 12790 | 12760 | 180 |
| 494 | 20250103 | 105300 | 306875870 | 12790 | 12790 | 12790 | 12770 | 3 |
| 495 | 20250103 | 105200 | 306837520 | 12790 | 12760 | 12790 | 12760 | 103 |
| 496 | 20250103 | 105100 | 305521360 | 12760 | 12750 | 12760 | 12750 | 70 |
| 497 | 20250103 | 105000 | 304628840 | 12740 | 12740 | 12740 | 12740 | 21 |
| 498 | 20250103 | 104900 | 304361300 | 12750 | 12770 | 12770 | 12750 | 13 |
| 499 | 20250103 | 104800 | 304195530 | 12750 | 12760 | 12760 | 12750 | 26 |
| 500 | 20250103 | 104700 | 303863860 | 12750 | 12730 | 12770 | 12730 | 52 |
| 501 | 20250103 | 104600 | 303201110 | 12770 | 12760 | 12770 | 12730 | 352 |
| 502 | 20250103 | 104500 | 298718960 | 12740 | 12740 | 12760 | 12740 | 5 |
| 503 | 20250103 | 104400 | 298655220 | 12750 | 12750 | 12750 | 12740 | 146 |
| 504 | 20250103 | 104300 | 296795120 | 12750 | 12750 | 12750 | 12750 | 23 |
| 505 | 20250103 | 104200 | 296501870 | 12760 | 12770 | 12770 | 12760 | 270 |
| 506 | 20250103 | 104100 | 293054840 | 12800 | 12800 | 12800 | 12800 | 0 |
| 507 | 20250103 | 104000 | 293054840 | 12800 | 12790 | 12800 | 12790 | 4 |
| 508 | 20250103 | 103900 | 293003660 | 12790 | 12790 | 12790 | 12790 | 2 |
| 509 | 20250103 | 103800 | 292978080 | 12800 | 12790 | 12800 | 12790 | 11 |
| 510 | 20250103 | 103700 | 292837330 | 12770 | 12770 | 12770 | 12770 | 0 |
| 511 | 20250103 | 103600 | 292837330 | 12770 | 12790 | 12800 | 12770 | 4 |
| 512 | 20250103 | 103500 | 292786200 | 12810 | 12810 | 12810 | 12810 | 0 |
| 513 | 20250103 | 103400 | 292786200 | 12810 | 12790 | 12810 | 12790 | 20 |
| 514 | 20250103 | 103300 | 292530380 | 12790 | 12810 | 12810 | 12790 | 3 |
| 515 | 20250103 | 103200 | 292491990 | 12810 | 12810 | 12810 | 12800 | 51 |
| 516 | 20250103 | 103100 | 291838690 | 12800 | 12810 | 12810 | 12800 | 6 |
| 517 | 20250103 | 103000 | 291761860 | 12800 | 12800 | 12800 | 12800 | 87 |
| 518 | 20250103 | 102900 | 290648260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 519 | 20250103 | 102800 | 290648260 | 12800 | 12790 | 12800 | 12790 | 5 |
| 520 | 20250103 | 102700 | 290584300 | 12780 | 12780 | 12780 | 12780 | 1 |
| 521 | 20250103 | 102600 | 290571520 | 12800 | 12790 | 12810 | 12790 | 137 |
| 522 | 20250103 | 102500 | 288817590 | 12800 | 12790 | 12800 | 12790 | 26 |
| 523 | 20250103 | 102400 | 288485040 | 12800 | 12800 | 12800 | 12770 | 20 |
| 524 | 20250103 | 102300 | 288229520 | 12800 | 12800 | 12800 | 12800 | 8 |
| 525 | 20250103 | 102200 | 288127120 | 12800 | 12800 | 12800 | 12800 | 0 |
| 526 | 20250103 | 102100 | 288127120 | 12800 | 12790 | 12800 | 12790 | 9 |
| 527 | 20250103 | 102000 | 288011950 | 12790 | 12790 | 12790 | 12790 | 0 |
| 528 | 20250103 | 101900 | 288011950 | 12790 | 12780 | 12790 | 12780 | 18 |
| 529 | 20250103 | 101800 | 287781840 | 12780 | 12790 | 12790 | 12780 | 9 |
| 530 | 20250103 | 101700 | 287666800 | 12770 | 12780 | 12780 | 12770 | 125 |
| 531 | 20250103 | 101600 | 286069400 | 12780 | 12800 | 12800 | 12780 | 17 |
| 532 | 20250103 | 101500 | 285852100 | 12800 | 12790 | 12800 | 12760 | 275 |
| 533 | 20250103 | 101400 | 282338600 | 12790 | 12810 | 12820 | 12790 | 36 |
| 534 | 20250103 | 101300 | 281877510 | 12820 | 12820 | 12830 | 12770 | 21 |
| 535 | 20250103 | 101200 | 281608590 | 12770 | 12770 | 12830 | 12770 | 109 |
| 536 | 20250103 | 101100 | 280213340 | 12790 | 12790 | 12790 | 12770 | 20 |
| 537 | 20250103 | 101000 | 279957640 | 12790 | 12800 | 12820 | 12770 | 321 |
| 538 | 20250103 | 100900 | 275854060 | 12800 | 12800 | 12800 | 12800 | 8 |
| 539 | 20250103 | 100800 | 275751660 | 12820 | 12820 | 12820 | 12800 | 46 |
| 540 | 20250103 | 100700 | 275162700 | 12820 | 12790 | 12820 | 12780 | 72 |
| 541 | 20250103 | 100600 | 274240390 | 12790 | 12790 | 12790 | 12790 | 5 |
| 542 | 20250103 | 100500 | 274176440 | 12790 | 12790 | 12800 | 12790 | 6 |
| 543 | 20250103 | 100400 | 274099690 | 12790 | 12800 | 12800 | 12790 | 194 |
| 544 | 20250103 | 100300 | 271618170 | 12800 | 12800 | 12800 | 12800 | 7 |
| 545 | 20250103 | 100200 | 271528570 | 12810 | 12810 | 12810 | 12790 | 64 |
| 546 | 20250103 | 100100 | 270708910 | 12810 | 12800 | 12810 | 12800 | 64 |
| 547 | 20250103 | 100000 | 269889170 | 12800 | 12790 | 12820 | 12790 | 93 |
| 548 | 20250103 | 095900 | 268699550 | 12790 | 12770 | 12790 | 12770 | 132 |
| 549 | 20250103 | 095800 | 267012690 | 12770 | 12780 | 12780 | 12770 | 162 |
| 550 | 20250103 | 095700 | 264942360 | 12790 | 12790 | 12790 | 12790 | 5 |
| 551 | 20250103 | 095600 | 264878410 | 12800 | 12770 | 12800 | 12770 | 239 |
| 552 | 20250103 | 095500 | 261825510 | 12770 | 12790 | 12810 | 12760 | 167 |
| 553 | 20250103 | 095400 | 259689630 | 12760 | 12830 | 12850 | 12740 | 193 |
| 554 | 20250103 | 095300 | 257217110 | 12880 | 12880 | 12880 | 12880 | 1 |
| 555 | 20250103 | 095200 | 257204230 | 12730 | 12890 | 12890 | 12730 | 76 |
| 556 | 20250103 | 095100 | 256233870 | 12730 | 12730 | 12730 | 12730 | 6 |
| 557 | 20250103 | 095000 | 256157490 | 12730 | 12800 | 12920 | 12730 | 1240 |
| 558 | 20250103 | 094900 | 240226680 | 12720 | 12780 | 12780 | 12720 | 137 |
| 559 | 20250103 | 094800 | 238481280 | 12820 | 12820 | 12820 | 12820 | 1 |
| 560 | 20250103 | 094700 | 238468460 | 12810 | 12650 | 12820 | 12650 | 1901 |
| 561 | 20250103 | 094600 | 214243480 | 12660 | 12660 | 12660 | 12650 | 9 |
| 562 | 20250103 | 094500 | 214129560 | 12660 | 12660 | 12660 | 12650 | 33 |
| 563 | 20250103 | 094400 | 213711800 | 12640 | 12630 | 12640 | 12630 | 283 |
| 564 | 20250103 | 094300 | 210134800 | 12640 | 12630 | 12660 | 12630 | 61 |
| 565 | 20250103 | 094200 | 209363760 | 12630 | 12640 | 12660 | 12630 | 295 |
| 566 | 20250103 | 094100 | 205636770 | 12660 | 12680 | 12680 | 12630 | 75 |
| 567 | 20250103 | 094000 | 204688720 | 12660 | 12690 | 12690 | 12660 | 877 |
| 568 | 20250103 | 093900 | 193585150 | 12690 | 12690 | 12690 | 12690 | 33 |
| 569 | 20250103 | 093800 | 193166380 | 12690 | 12700 | 12700 | 12690 | 96 |
| 570 | 20250103 | 093700 | 191948110 | 12700 | 12710 | 12710 | 12690 | 3122 |
| 571 | 20250103 | 093600 | 152328220 | 12710 | 12710 | 12720 | 12710 | 605 |
| 572 | 20250103 | 093500 | 144632870 | 12720 | 12710 | 12720 | 12700 | 811 |
| 573 | 20250103 | 093400 | 134326870 | 12720 | 12700 | 12720 | 12700 | 61 |
| 574 | 20250103 | 093300 | 133551150 | 12720 | 12680 | 12720 | 12680 | 263 |
| 575 | 20250103 | 093200 | 130208290 | 12730 | 12690 | 12730 | 12680 | 895 |
| 576 | 20250103 | 093100 | 118843880 | 12690 | 12660 | 12690 | 12650 | 2398 |
| 577 | 20250103 | 093000 | 88462880 | 12660 | 12640 | 12660 | 12640 | 1251 |
| 578 | 20250103 | 092900 | 72634550 | 12630 | 12640 | 12640 | 12630 | 208 |
| 579 | 20250103 | 092800 | 70007440 | 12640 | 12640 | 12640 | 12640 | 2 |
| 580 | 20250103 | 092700 | 69982160 | 12640 | 12620 | 12640 | 12600 | 388 |
| 581 | 20250103 | 092600 | 65087920 | 12610 | 12610 | 12610 | 12610 | 131 |
| 582 | 20250103 | 092500 | 63436010 | 12610 | 12610 | 12610 | 12610 | 36 |
| 583 | 20250103 | 092400 | 62982050 | 12610 | 12580 | 12610 | 12580 | 887 |
| 584 | 20250103 | 092300 | 51812860 | 12580 | 12590 | 12590 | 12580 | 91 |
| 585 | 20250103 | 092200 | 50667860 | 12590 | 12560 | 12590 | 12560 | 385 |
| 586 | 20250103 | 092100 | 45829410 | 12560 | 12570 | 12580 | 12560 | 102 |
| 587 | 20250103 | 092000 | 44547940 | 12560 | 12560 | 12570 | 12560 | 67 |
| 588 | 20250103 | 091900 | 43706260 | 12570 | 12560 | 12570 | 12560 | 5 |
| 589 | 20250103 | 091800 | 43643430 | 12580 | 12570 | 12580 | 12540 | 216 |
| 590 | 20250103 | 091700 | 40933590 | 12580 | 12560 | 12580 | 12560 | 86 |
| 591 | 20250103 | 091600 | 39851920 | 12570 | 12550 | 12570 | 12550 | 80 |
| 592 | 20250103 | 091500 | 38847310 | 12550 | 12550 | 12550 | 12550 | 88 |
| 593 | 20250103 | 091400 | 37742910 | 12550 | 12540 | 12550 | 12540 | 237 |
| 594 | 20250103 | 091300 | 34770540 | 12530 | 12530 | 12530 | 12530 | 1 |
| 595 | 20250103 | 091200 | 34758010 | 12540 | 12530 | 12540 | 12530 | 583 |
| 596 | 20250103 | 091100 | 27452980 | 12530 | 12530 | 12530 | 12520 | 150 |
| 597 | 20250103 | 091000 | 25574480 | 12530 | 12540 | 12540 | 12530 | 111 |
| 598 | 20250103 | 090900 | 24182850 | 12540 | 12540 | 12540 | 12530 | 88 |
| 599 | 20250103 | 090800 | 23079700 | 12550 | 12500 | 12550 | 12500 | 376 |
| 600 | 20250103 | 090700 | 18369780 | 12540 | 12530 | 12540 | 12530 | 10 |
| 601 | 20250103 | 090600 | 18244470 | 12540 | 12500 | 12540 | 12500 | 79 |
| 602 | 20250103 | 090500 | 17256530 | 12500 | 12500 | 12500 | 12450 | 285 |
| 603 | 20250103 | 090400 | 13697120 | 12500 | 12500 | 12500 | 12500 | 1 |
| 604 | 20250103 | 090300 | 13684620 | 12470 | 12550 | 12550 | 12470 | 61 |
| 605 | 20250103 | 090200 | 12923870 | 12500 | 12480 | 12500 | 12480 | 225 |
| 606 | 20250103 | 090100 | 10113880 | 12480 | 12430 | 12480 | 12430 | 31 |
| 607 | 20250103 | 090000 | 9728000 | 12430 | 12490 | 12490 | 12430 | 523 |