30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 200800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 3 | 20250102 | 200700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20250102 | 200600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20250102 | 200500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20250102 | 200400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20250102 | 200300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20250102 | 200200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20250102 | 200100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20250102 | 200000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20250102 | 195900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20250102 | 195800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20250102 | 195700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20250102 | 195600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20250102 | 195500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20250102 | 195400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20250102 | 195300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20250102 | 195200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20250102 | 195100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20250102 | 195000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20250102 | 194900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20250102 | 194800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20250102 | 194700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20250102 | 194600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20250102 | 194500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20250102 | 194400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20250102 | 194300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20250102 | 194200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20250102 | 194100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20250102 | 194000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20250102 | 193900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20250102 | 193800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 33 | 20250102 | 193700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20250102 | 193600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20250102 | 193500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20250102 | 193400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20250102 | 193300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20250102 | 193200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20250102 | 193100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20250102 | 193000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20250102 | 192900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20250102 | 192800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20250102 | 192700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20250102 | 192600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20250102 | 192500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20250102 | 192400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20250102 | 192300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20250102 | 192200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20250102 | 192100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20250102 | 192000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20250102 | 191900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20250102 | 191800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20250102 | 191700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20250102 | 191600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20250102 | 191500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20250102 | 191400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20250102 | 191300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20250102 | 191200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20250102 | 191100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20250102 | 191000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20250102 | 190900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20250102 | 190800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 63 | 20250102 | 190700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20250102 | 190600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20250102 | 190500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20250102 | 190400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20250102 | 190300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20250102 | 190200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20250102 | 190100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20250102 | 190000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20250102 | 185900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20250102 | 185800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20250102 | 185700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20250102 | 185600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20250102 | 185500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20250102 | 185400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20250102 | 185300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20250102 | 185200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20250102 | 185100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20250102 | 185000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20250102 | 184900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20250102 | 184800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20250102 | 184700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20250102 | 184600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20250102 | 184500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20250102 | 184400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20250102 | 184300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20250102 | 184200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20250102 | 184100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20250102 | 184000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20250102 | 183900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20250102 | 183800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 93 | 20250102 | 183700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20250102 | 183600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20250102 | 183500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20250102 | 183400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20250102 | 183300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20250102 | 183200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20250102 | 183100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20250102 | 183000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20250102 | 182900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20250102 | 182800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20250102 | 182700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20250102 | 182600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20250102 | 182500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20250102 | 182400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20250102 | 182300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20250102 | 182200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20250102 | 182100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20250102 | 182000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20250102 | 181900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20250102 | 181800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20250102 | 181700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20250102 | 181600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20250102 | 181500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20250102 | 181400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20250102 | 181300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20250102 | 181200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20250102 | 181100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20250102 | 181000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20250102 | 180900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20250102 | 180800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 123 | 20250102 | 180700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20250102 | 180600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20250102 | 180500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20250102 | 180400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20250102 | 180300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20250102 | 180200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20250102 | 180100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20250102 | 180000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20250102 | 175900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20250102 | 175800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20250102 | 175700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20250102 | 175600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20250102 | 175500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20250102 | 175400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20250102 | 175300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20250102 | 175200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20250102 | 175100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20250102 | 175000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20250102 | 174900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20250102 | 174800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20250102 | 174700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20250102 | 174600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20250102 | 174500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20250102 | 174400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20250102 | 174300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20250102 | 174200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20250102 | 174100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20250102 | 174000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20250102 | 173900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20250102 | 173800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 153 | 20250102 | 173700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20250102 | 173600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20250102 | 173500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20250102 | 173400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20250102 | 173300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20250102 | 173200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20250102 | 173100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20250102 | 173000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20250102 | 172900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20250102 | 172800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20250102 | 172700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20250102 | 172600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20250102 | 172500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20250102 | 172400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20250102 | 172300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20250102 | 172200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20250102 | 172100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20250102 | 172000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20250102 | 171900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20250102 | 171800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20250102 | 171700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20250102 | 171600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20250102 | 171500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20250102 | 171400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20250102 | 171300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20250102 | 171200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20250102 | 171100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20250102 | 171000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20250102 | 170900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20250102 | 170800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 183 | 20250102 | 170700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20250102 | 170600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20250102 | 170500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20250102 | 170400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20250102 | 170300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20250102 | 170200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20250102 | 170100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20250102 | 170000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20250102 | 165900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20250102 | 165800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20250102 | 165700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20250102 | 165600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20250102 | 165500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20250102 | 165400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20250102 | 165300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20250102 | 165200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20250102 | 165100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20250102 | 165000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20250102 | 164900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20250102 | 164800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20250102 | 164700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20250102 | 164600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20250102 | 164500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20250102 | 164400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20250102 | 164300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20250102 | 164200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20250102 | 164100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20250102 | 164000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20250102 | 163900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20250102 | 163800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 213 | 20250102 | 163700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20250102 | 163600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20250102 | 163500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20250102 | 163400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20250102 | 163300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20250102 | 163200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20250102 | 163100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20250102 | 163000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20250102 | 162900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20250102 | 162800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20250102 | 162700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 224 | 20250102 | 162600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 225 | 20250102 | 162500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 226 | 20250102 | 162400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 227 | 20250102 | 162300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 228 | 20250102 | 162200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20250102 | 162100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20250102 | 162000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 231 | 20250102 | 161900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 232 | 20250102 | 161800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 233 | 20250102 | 161700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 234 | 20250102 | 161600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 235 | 20250102 | 161500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 236 | 20250102 | 161400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 237 | 20250102 | 161300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 238 | 20250102 | 161200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 239 | 20250102 | 161100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 240 | 20250102 | 161000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20250102 | 160900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 242 | 20250102 | 160800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 243 | 20250102 | 160700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 244 | 20250102 | 160600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 245 | 20250102 | 160500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 246 | 20250102 | 160400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 247 | 20250102 | 160300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 248 | 20250102 | 160200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 249 | 20250102 | 160100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 250 | 20250102 | 160000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 251 | 20250102 | 155900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 252 | 20250102 | 155800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 253 | 20250102 | 155700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 254 | 20250102 | 155600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 255 | 20250102 | 155500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 256 | 20250102 | 155400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 257 | 20250102 | 155300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 258 | 20250102 | 155200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 259 | 20250102 | 155100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 260 | 20250102 | 155000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 261 | 20250102 | 154900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 262 | 20250102 | 154800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 263 | 20250102 | 154700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 264 | 20250102 | 154600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 265 | 20250102 | 154500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 266 | 20250102 | 154400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 267 | 20250102 | 154300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 268 | 20250102 | 154200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 269 | 20250102 | 154100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 270 | 20250102 | 154000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 271 | 20250102 | 153900 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 272 | 20250102 | 153800 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 273 | 20250102 | 153700 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 274 | 20250102 | 153600 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 275 | 20250102 | 153500 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 276 | 20250102 | 153400 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 277 | 20250102 | 153300 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 278 | 20250102 | 153200 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 279 | 20250102 | 153100 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 0 |
| 280 | 20250102 | 153000 | 1136746370 | 2505 | 2505 | 2505 | 2505 | 8623 |
| 281 | 20250102 | 152900 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 282 | 20250102 | 152800 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 283 | 20250102 | 152700 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 284 | 20250102 | 152600 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 285 | 20250102 | 152500 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 286 | 20250102 | 152400 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 287 | 20250102 | 152300 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 288 | 20250102 | 152200 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 289 | 20250102 | 152100 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 290 | 20250102 | 152000 | 1115145755 | 2505 | 2505 | 2505 | 2505 | 0 |
| 291 | 20250102 | 151900 | 1115145755 | 2505 | 2515 | 2515 | 2505 | 2882 |
| 292 | 20250102 | 151800 | 1107912460 | 2505 | 2500 | 2515 | 2490 | 7419 |
| 293 | 20250102 | 151700 | 1089331310 | 2500 | 2505 | 2520 | 2495 | 5835 |
| 294 | 20250102 | 151600 | 1074679835 | 2505 | 2515 | 2515 | 2500 | 3706 |
| 295 | 20250102 | 151500 | 1065389020 | 2515 | 2480 | 2520 | 2475 | 42669 |
| 296 | 20250102 | 151400 | 958740865 | 2485 | 2475 | 2485 | 2470 | 6786 |
| 297 | 20250102 | 151300 | 941922530 | 2480 | 2455 | 2480 | 2445 | 6894 |
| 298 | 20250102 | 151200 | 924924615 | 2450 | 2430 | 2460 | 2420 | 6484 |
| 299 | 20250102 | 151100 | 909078495 | 2450 | 2425 | 2455 | 2425 | 5436 |
| 300 | 20250102 | 151000 | 895774050 | 2445 | 2445 | 2445 | 2415 | 5068 |
| 301 | 20250102 | 150900 | 883448860 | 2445 | 2435 | 2450 | 2430 | 9808 |
| 302 | 20250102 | 150800 | 859463630 | 2440 | 2425 | 2445 | 2425 | 7039 |
| 303 | 20250102 | 150700 | 842310655 | 2425 | 2425 | 2435 | 2400 | 5591 |
| 304 | 20250102 | 150600 | 828757050 | 2435 | 2430 | 2435 | 2425 | 2888 |
| 305 | 20250102 | 150500 | 821736035 | 2410 | 2430 | 2440 | 2410 | 13356 |
| 306 | 20250102 | 150400 | 789367890 | 2435 | 2435 | 2450 | 2415 | 25134 |
| 307 | 20250102 | 150300 | 728088595 | 2415 | 2415 | 2415 | 2415 | 0 |
| 308 | 20250102 | 150200 | 728088595 | 2415 | 2410 | 2415 | 2410 | 10966 |
| 309 | 20250102 | 150100 | 701613610 | 2405 | 2395 | 2405 | 2380 | 13977 |
| 310 | 20250102 | 150000 | 668065730 | 2390 | 2390 | 2410 | 2385 | 24314 |
| 311 | 20250102 | 145900 | 609758960 | 2390 | 2360 | 2390 | 2360 | 19265 |
| 312 | 20250102 | 145800 | 563955070 | 2360 | 2365 | 2370 | 2360 | 3890 |
| 313 | 20250102 | 145700 | 554765220 | 2365 | 2365 | 2365 | 2365 | 1901 |
| 314 | 20250102 | 145600 | 550269355 | 2365 | 2365 | 2365 | 2365 | 1 |
| 315 | 20250102 | 145500 | 550266990 | 2360 | 2360 | 2360 | 2360 | 0 |
| 316 | 20250102 | 145400 | 550266990 | 2360 | 2365 | 2365 | 2360 | 201 |
| 317 | 20250102 | 145300 | 549791630 | 2365 | 2355 | 2365 | 2355 | 2 |
| 318 | 20250102 | 145200 | 549786910 | 2365 | 2360 | 2365 | 2360 | 701 |
| 319 | 20250102 | 145100 | 548132045 | 2365 | 2365 | 2365 | 2365 | 400 |
| 320 | 20250102 | 145000 | 547186045 | 2365 | 2365 | 2365 | 2355 | 342 |
| 321 | 20250102 | 144900 | 546380615 | 2365 | 2365 | 2365 | 2365 | 4002 |
| 322 | 20250102 | 144800 | 536915885 | 2365 | 2360 | 2365 | 2360 | 1512 |
| 323 | 20250102 | 144700 | 533343260 | 2360 | 2350 | 2360 | 2350 | 338 |
| 324 | 20250102 | 144600 | 532548950 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20250102 | 144500 | 532548950 | 2360 | 2355 | 2360 | 2355 | 2587 |
| 326 | 20250102 | 144400 | 526445755 | 2355 | 2350 | 2355 | 2350 | 10000 |
| 327 | 20250102 | 144300 | 502923000 | 2350 | 2340 | 2350 | 2340 | 852 |
| 328 | 20250102 | 144200 | 500929310 | 2350 | 2350 | 2350 | 2350 | 1 |
| 329 | 20250102 | 144100 | 500926960 | 2340 | 2340 | 2340 | 2340 | 341 |
| 330 | 20250102 | 144000 | 500129020 | 2355 | 2355 | 2355 | 2355 | 0 |
| 331 | 20250102 | 143900 | 500129020 | 2355 | 2345 | 2355 | 2345 | 1825 |
| 332 | 20250102 | 143800 | 495840375 | 2345 | 2345 | 2345 | 2345 | 10 |
| 333 | 20250102 | 143700 | 495816925 | 2355 | 2355 | 2355 | 2355 | 438 |
| 334 | 20250102 | 143600 | 494785435 | 2355 | 2350 | 2355 | 2350 | 1097 |
| 335 | 20250102 | 143500 | 492207480 | 2350 | 2350 | 2350 | 2350 | 1 |
| 336 | 20250102 | 143400 | 492205130 | 2345 | 2335 | 2345 | 2335 | 2565 |
| 337 | 20250102 | 143300 | 486196730 | 2335 | 2335 | 2335 | 2335 | 30 |
| 338 | 20250102 | 143200 | 486126680 | 2340 | 2340 | 2340 | 2340 | 0 |
| 339 | 20250102 | 143100 | 486126680 | 2340 | 2340 | 2340 | 2340 | 1 |
| 340 | 20250102 | 143000 | 486124340 | 2335 | 2330 | 2335 | 2330 | 1000 |
| 341 | 20250102 | 142900 | 483791090 | 2335 | 2330 | 2335 | 2330 | 570 |
| 342 | 20250102 | 142800 | 482462740 | 2340 | 2335 | 2340 | 2335 | 500 |
| 343 | 20250102 | 142700 | 481293740 | 2340 | 2335 | 2340 | 2330 | 1607 |
| 344 | 20250102 | 142600 | 477547375 | 2340 | 2345 | 2345 | 2335 | 2096 |
| 345 | 20250102 | 142500 | 472642765 | 2345 | 2345 | 2345 | 2345 | 18 |
| 346 | 20250102 | 142400 | 472600555 | 2350 | 2345 | 2355 | 2345 | 1861 |
| 347 | 20250102 | 142300 | 468230760 | 2355 | 2350 | 2355 | 2350 | 886 |
| 348 | 20250102 | 142200 | 466148640 | 2345 | 2340 | 2350 | 2340 | 1826 |
| 349 | 20250102 | 142100 | 461869485 | 2340 | 2335 | 2340 | 2335 | 1011 |
| 350 | 20250102 | 142000 | 459506505 | 2335 | 2335 | 2335 | 2335 | 0 |
| 351 | 20250102 | 141900 | 459506505 | 2335 | 2335 | 2335 | 2335 | 498 |
| 352 | 20250102 | 141800 | 458343675 | 2335 | 2330 | 2335 | 2330 | 139 |
| 353 | 20250102 | 141700 | 458019115 | 2330 | 2325 | 2330 | 2325 | 130 |
| 354 | 20250102 | 141600 | 457716240 | 2325 | 2315 | 2325 | 2315 | 665 |
| 355 | 20250102 | 141500 | 456170495 | 2305 | 2315 | 2320 | 2305 | 1033 |
| 356 | 20250102 | 141400 | 453784275 | 2310 | 2310 | 2310 | 2310 | 781 |
| 357 | 20250102 | 141300 | 451980165 | 2310 | 2315 | 2315 | 2310 | 2020 |
| 358 | 20250102 | 141200 | 447310260 | 2320 | 2320 | 2320 | 2320 | 118 |
| 359 | 20250102 | 141100 | 447036500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 360 | 20250102 | 141000 | 447036500 | 2325 | 2325 | 2325 | 2325 | 10 |
| 361 | 20250102 | 140900 | 447013250 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20250102 | 140800 | 447013250 | 2325 | 2325 | 2325 | 2325 | 0 |
| 363 | 20250102 | 140700 | 447013250 | 2325 | 2320 | 2325 | 2320 | 1001 |
| 364 | 20250102 | 140600 | 444690925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 365 | 20250102 | 140500 | 444690925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 366 | 20250102 | 140400 | 444690925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 367 | 20250102 | 140300 | 444690925 | 2325 | 2325 | 2325 | 2325 | 11 |
| 368 | 20250102 | 140200 | 444665350 | 2330 | 2330 | 2330 | 2330 | 0 |
| 369 | 20250102 | 140100 | 444665350 | 2330 | 2330 | 2330 | 2330 | 5 |
| 370 | 20250102 | 140000 | 444653700 | 2330 | 2330 | 2330 | 2330 | 0 |
| 371 | 20250102 | 135900 | 444653700 | 2330 | 2330 | 2330 | 2330 | 100 |
| 372 | 20250102 | 135800 | 444420700 | 2325 | 2325 | 2325 | 2325 | 4 |
| 373 | 20250102 | 135700 | 444411400 | 2330 | 2330 | 2330 | 2330 | 161 |
| 374 | 20250102 | 135600 | 444036270 | 2330 | 2330 | 2330 | 2330 | 68 |
| 375 | 20250102 | 135500 | 443877830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 376 | 20250102 | 135400 | 443877830 | 2330 | 2330 | 2330 | 2330 | 4932 |
| 377 | 20250102 | 135300 | 432386270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20250102 | 135200 | 432386270 | 2330 | 2325 | 2330 | 2325 | 771 |
| 379 | 20250102 | 135100 | 430590615 | 2325 | 2330 | 2330 | 2325 | 234 |
| 380 | 20250102 | 135000 | 430046515 | 2330 | 2330 | 2330 | 2330 | 5 |
| 381 | 20250102 | 134900 | 430034865 | 2330 | 2330 | 2330 | 2330 | 389 |
| 382 | 20250102 | 134800 | 429128495 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20250102 | 134700 | 429128495 | 2330 | 2330 | 2330 | 2330 | 0 |
| 384 | 20250102 | 134600 | 429128495 | 2330 | 2330 | 2330 | 2330 | 620 |
| 385 | 20250102 | 134500 | 427683895 | 2330 | 2330 | 2330 | 2330 | 712 |
| 386 | 20250102 | 134400 | 426024935 | 2330 | 2330 | 2330 | 2330 | 0 |
| 387 | 20250102 | 134300 | 426024935 | 2330 | 2325 | 2330 | 2325 | 507 |
| 388 | 20250102 | 134200 | 424844445 | 2325 | 2325 | 2325 | 2325 | 115 |
| 389 | 20250102 | 134100 | 424577070 | 2330 | 2335 | 2335 | 2330 | 861 |
| 390 | 20250102 | 134000 | 422570435 | 2345 | 2345 | 2345 | 2345 | 200 |
| 391 | 20250102 | 133900 | 422101435 | 2345 | 2345 | 2345 | 2345 | 866 |
| 392 | 20250102 | 133800 | 420070665 | 2345 | 2335 | 2345 | 2335 | 205 |
| 393 | 20250102 | 133700 | 419589990 | 2340 | 2350 | 2365 | 2340 | 723 |
| 394 | 20250102 | 133600 | 417896055 | 2370 | 2380 | 2380 | 2355 | 2473 |
| 395 | 20250102 | 133500 | 412055370 | 2380 | 2380 | 2380 | 2380 | 204 |
| 396 | 20250102 | 133400 | 411569850 | 2380 | 2360 | 2380 | 2350 | 3075 |
| 397 | 20250102 | 133300 | 404295680 | 2360 | 2355 | 2360 | 2350 | 1017 |
| 398 | 20250102 | 133200 | 401901905 | 2355 | 2350 | 2355 | 2350 | 603 |
| 399 | 20250102 | 133100 | 400484835 | 2350 | 2350 | 2350 | 2350 | 1096 |
| 400 | 20250102 | 133000 | 397909235 | 2350 | 2350 | 2350 | 2340 | 336 |
| 401 | 20250102 | 132900 | 397119735 | 2350 | 2330 | 2350 | 2330 | 1660 |
| 402 | 20250102 | 132800 | 393232910 | 2330 | 2325 | 2330 | 2325 | 242 |
| 403 | 20250102 | 132700 | 392670255 | 2335 | 2335 | 2335 | 2335 | 0 |
| 404 | 20250102 | 132600 | 392670255 | 2335 | 2330 | 2335 | 2330 | 25 |
| 405 | 20250102 | 132500 | 392611980 | 2340 | 2340 | 2340 | 2340 | 1 |
| 406 | 20250102 | 132400 | 392609640 | 2340 | 2340 | 2340 | 2340 | 2024 |
| 407 | 20250102 | 132300 | 387873480 | 2335 | 2335 | 2335 | 2335 | 11 |
| 408 | 20250102 | 132200 | 387847795 | 2340 | 2340 | 2340 | 2340 | 0 |
| 409 | 20250102 | 132100 | 387847795 | 2340 | 2340 | 2340 | 2340 | 4000 |
| 410 | 20250102 | 132000 | 378487795 | 2340 | 2340 | 2340 | 2340 | 0 |
| 411 | 20250102 | 131900 | 378487795 | 2340 | 2340 | 2340 | 2340 | 811 |
| 412 | 20250102 | 131800 | 376590055 | 2340 | 2325 | 2340 | 2325 | 3001 |
| 413 | 20250102 | 131700 | 369584060 | 2325 | 2325 | 2325 | 2325 | 550 |
| 414 | 20250102 | 131600 | 368305310 | 2320 | 2320 | 2320 | 2320 | 145 |
| 415 | 20250102 | 131500 | 367968910 | 2320 | 2320 | 2320 | 2320 | 0 |
| 416 | 20250102 | 131400 | 367968910 | 2320 | 2315 | 2320 | 2315 | 1521 |
| 417 | 20250102 | 131300 | 364444295 | 2315 | 2315 | 2315 | 2315 | 0 |
| 418 | 20250102 | 131200 | 364444295 | 2315 | 2315 | 2315 | 2315 | 35 |
| 419 | 20250102 | 131100 | 364363270 | 2310 | 2310 | 2310 | 2310 | 0 |
| 420 | 20250102 | 131000 | 364363270 | 2310 | 2310 | 2310 | 2310 | 0 |
| 421 | 20250102 | 130900 | 364363270 | 2310 | 2310 | 2310 | 2310 | 0 |
| 422 | 20250102 | 130800 | 364363270 | 2310 | 2310 | 2310 | 2310 | 0 |
| 423 | 20250102 | 130700 | 364363270 | 2310 | 2310 | 2310 | 2310 | 755 |
| 424 | 20250102 | 130600 | 362619220 | 2310 | 2310 | 2310 | 2310 | 5 |
| 425 | 20250102 | 130500 | 362607670 | 2310 | 2310 | 2310 | 2310 | 150 |
| 426 | 20250102 | 130400 | 362261170 | 2310 | 2310 | 2310 | 2310 | 504 |
| 427 | 20250102 | 130300 | 361096930 | 2310 | 2310 | 2310 | 2310 | 50 |
| 428 | 20250102 | 130200 | 360981430 | 2310 | 2310 | 2310 | 2310 | 0 |
| 429 | 20250102 | 130100 | 360981430 | 2310 | 2310 | 2310 | 2310 | 30 |
| 430 | 20250102 | 130000 | 360912130 | 2300 | 2300 | 2300 | 2300 | 0 |
| 431 | 20250102 | 125900 | 360912130 | 2300 | 2300 | 2300 | 2300 | 0 |
| 432 | 20250102 | 125800 | 360912130 | 2300 | 2300 | 2300 | 2300 | 0 |
| 433 | 20250102 | 125700 | 360912130 | 2300 | 2305 | 2305 | 2300 | 320 |
| 434 | 20250102 | 125600 | 360175975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 435 | 20250102 | 125500 | 360175975 | 2300 | 2300 | 2300 | 2300 | 50 |
| 436 | 20250102 | 125400 | 360060975 | 2300 | 2300 | 2300 | 2300 | 1 |
| 437 | 20250102 | 125300 | 360058675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 438 | 20250102 | 125200 | 360058675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 439 | 20250102 | 125100 | 360058675 | 2290 | 2290 | 2290 | 2290 | 2 |
| 440 | 20250102 | 125000 | 360054095 | 2290 | 2290 | 2290 | 2290 | 154 |
| 441 | 20250102 | 124900 | 359701435 | 2290 | 2290 | 2290 | 2290 | 0 |
| 442 | 20250102 | 124800 | 359701435 | 2290 | 2290 | 2290 | 2290 | 57 |
| 443 | 20250102 | 124700 | 359570905 | 2290 | 2290 | 2290 | 2290 | 0 |
| 444 | 20250102 | 124600 | 359570905 | 2290 | 2290 | 2290 | 2290 | 191 |
| 445 | 20250102 | 124500 | 359133515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 446 | 20250102 | 124400 | 359133515 | 2290 | 2290 | 2290 | 2290 | 1 |
| 447 | 20250102 | 124300 | 359131225 | 2290 | 2290 | 2310 | 2265 | 4250 |
| 448 | 20250102 | 124200 | 349485355 | 2295 | 2300 | 2305 | 2295 | 1385 |
| 449 | 20250102 | 124100 | 346300860 | 2300 | 2310 | 2310 | 2300 | 464 |
| 450 | 20250102 | 124000 | 345229030 | 2320 | 2320 | 2340 | 2320 | 79 |
| 451 | 20250102 | 123900 | 345045325 | 2345 | 2315 | 2345 | 2315 | 8790 |
| 452 | 20250102 | 123800 | 324578135 | 2310 | 2310 | 2310 | 2310 | 1010 |
| 453 | 20250102 | 123700 | 322245035 | 2300 | 2275 | 2300 | 2275 | 4590 |
| 454 | 20250102 | 123600 | 311721350 | 2285 | 2285 | 2285 | 2285 | 1 |
| 455 | 20250102 | 123500 | 311719065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 456 | 20250102 | 123400 | 311719065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 457 | 20250102 | 123300 | 311719065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 458 | 20250102 | 123200 | 311719065 | 2285 | 2275 | 2285 | 2275 | 3245 |
| 459 | 20250102 | 123100 | 304309690 | 2270 | 2270 | 2270 | 2270 | 105 |
| 460 | 20250102 | 123000 | 304071340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 461 | 20250102 | 122900 | 304071340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 462 | 20250102 | 122800 | 304071340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 463 | 20250102 | 122700 | 304071340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 464 | 20250102 | 122600 | 304071340 | 2275 | 2275 | 2275 | 2275 | 9 |
| 465 | 20250102 | 122500 | 304050865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 466 | 20250102 | 122400 | 304050865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 467 | 20250102 | 122300 | 304050865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 468 | 20250102 | 122200 | 304050865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 469 | 20250102 | 122100 | 304050865 | 2275 | 2280 | 2280 | 2275 | 425 |
| 470 | 20250102 | 122000 | 303083975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20250102 | 121900 | 303083975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 472 | 20250102 | 121800 | 303083975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 473 | 20250102 | 121700 | 303083975 | 2275 | 2275 | 2275 | 2275 | 0 |
| 474 | 20250102 | 121600 | 303083975 | 2275 | 2275 | 2275 | 2275 | 499 |
| 475 | 20250102 | 121500 | 301948750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 476 | 20250102 | 121400 | 301948750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 477 | 20250102 | 121300 | 301948750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 478 | 20250102 | 121200 | 301948750 | 2275 | 2275 | 2275 | 2275 | 110 |
| 479 | 20250102 | 121100 | 301698500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20250102 | 121000 | 301698500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 481 | 20250102 | 120900 | 301698500 | 2275 | 2275 | 2275 | 2275 | 374 |
| 482 | 20250102 | 120800 | 300847650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 483 | 20250102 | 120700 | 300847650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 484 | 20250102 | 120600 | 300847650 | 2280 | 2285 | 2285 | 2280 | 554 |
| 485 | 20250102 | 120500 | 299582520 | 2285 | 2285 | 2285 | 2285 | 1 |
| 486 | 20250102 | 120400 | 299580235 | 2290 | 2290 | 2290 | 2290 | 50 |
| 487 | 20250102 | 120300 | 299465735 | 2290 | 2290 | 2290 | 2290 | 5 |
| 488 | 20250102 | 120200 | 299454285 | 2290 | 2290 | 2290 | 2290 | 6 |
| 489 | 20250102 | 120100 | 299440545 | 2275 | 2275 | 2275 | 2275 | 375 |
| 490 | 20250102 | 120000 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 491 | 20250102 | 115900 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 492 | 20250102 | 115800 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 493 | 20250102 | 115700 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 494 | 20250102 | 115600 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 495 | 20250102 | 115500 | 298587420 | 2290 | 2290 | 2290 | 2290 | 0 |
| 496 | 20250102 | 115400 | 298587420 | 2290 | 2290 | 2290 | 2290 | 80 |
| 497 | 20250102 | 115300 | 298404220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 498 | 20250102 | 115200 | 298404220 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 499 | 20250102 | 115100 | 296124220 | 2295 | 2295 | 2295 | 2295 | 400 |
| 500 | 20250102 | 115000 | 295206220 | 2295 | 2295 | 2295 | 2295 | 299 |
| 501 | 20250102 | 114900 | 294520015 | 2290 | 2290 | 2290 | 2290 | 0 |
| 502 | 20250102 | 114800 | 294520015 | 2290 | 2290 | 2290 | 2290 | 0 |
| 503 | 20250102 | 114700 | 294520015 | 2290 | 2285 | 2290 | 2285 | 890 |
| 504 | 20250102 | 114600 | 292485315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 505 | 20250102 | 114500 | 292485315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20250102 | 114400 | 292485315 | 2285 | 2285 | 2285 | 2285 | 2 |
| 507 | 20250102 | 114300 | 292480745 | 2270 | 2275 | 2275 | 2270 | 803 |
| 508 | 20250102 | 114200 | 290656985 | 2280 | 2285 | 2285 | 2280 | 1104 |
| 509 | 20250102 | 114100 | 288135345 | 2290 | 2290 | 2290 | 2290 | 200 |
| 510 | 20250102 | 114000 | 287677345 | 2295 | 2295 | 2295 | 2295 | 701 |
| 511 | 20250102 | 113900 | 286068550 | 2295 | 2295 | 2295 | 2295 | 0 |
| 512 | 20250102 | 113800 | 286068550 | 2295 | 2295 | 2295 | 2295 | 100 |
| 513 | 20250102 | 113700 | 285839050 | 2300 | 2300 | 2300 | 2300 | 240 |
| 514 | 20250102 | 113600 | 285287050 | 2300 | 2300 | 2300 | 2300 | 261 |
| 515 | 20250102 | 113500 | 284686750 | 2300 | 2300 | 2300 | 2300 | 286 |
| 516 | 20250102 | 113400 | 284028950 | 2300 | 2310 | 2310 | 2300 | 658 |
| 517 | 20250102 | 113300 | 282510385 | 2305 | 2305 | 2305 | 2305 | 1100 |
| 518 | 20250102 | 113200 | 279974885 | 2295 | 2295 | 2295 | 2295 | 81 |
| 519 | 20250102 | 113100 | 279788990 | 2290 | 2290 | 2290 | 2290 | 0 |
| 520 | 20250102 | 113000 | 279788990 | 2290 | 2290 | 2290 | 2290 | 10 |
| 521 | 20250102 | 112900 | 279766090 | 2285 | 2285 | 2285 | 2285 | 67 |
| 522 | 20250102 | 112800 | 279612995 | 2290 | 2290 | 2290 | 2290 | 4 |
| 523 | 20250102 | 112700 | 279603835 | 2285 | 2270 | 2285 | 2265 | 4984 |
| 524 | 20250102 | 112600 | 268309425 | 2270 | 2280 | 2280 | 2270 | 478 |
| 525 | 20250102 | 112500 | 267219595 | 2270 | 2290 | 2300 | 2265 | 1312 |
| 526 | 20250102 | 112400 | 264222105 | 2305 | 2305 | 2305 | 2305 | 2084 |
| 527 | 20250102 | 112300 | 259418485 | 2290 | 2305 | 2305 | 2290 | 170 |
| 528 | 20250102 | 112200 | 259028135 | 2305 | 2305 | 2305 | 2305 | 0 |
| 529 | 20250102 | 112100 | 259028135 | 2305 | 2305 | 2305 | 2305 | 360 |
| 530 | 20250102 | 112000 | 258198335 | 2305 | 2305 | 2305 | 2305 | 399 |
| 531 | 20250102 | 111900 | 257278640 | 2305 | 2305 | 2305 | 2305 | 1028 |
| 532 | 20250102 | 111800 | 254909100 | 2295 | 2300 | 2315 | 2295 | 1471 |
| 533 | 20250102 | 111700 | 251526725 | 2290 | 2285 | 2300 | 2270 | 2374 |
| 534 | 20250102 | 111600 | 246093600 | 2255 | 2280 | 2285 | 2255 | 4468 |
| 535 | 20250102 | 111500 | 235939165 | 2280 | 2260 | 2280 | 2260 | 12212 |
| 536 | 20250102 | 111400 | 208150045 | 2260 | 2255 | 2260 | 2255 | 447 |
| 537 | 20250102 | 111300 | 207141830 | 2255 | 2255 | 2255 | 2255 | 154 |
| 538 | 20250102 | 111200 | 206794560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 539 | 20250102 | 111100 | 206794560 | 2255 | 2255 | 2255 | 2255 | 463 |
| 540 | 20250102 | 111000 | 205750495 | 2250 | 2250 | 2250 | 2250 | 42 |
| 541 | 20250102 | 110900 | 205655995 | 2250 | 2250 | 2250 | 2250 | 70 |
| 542 | 20250102 | 110800 | 205498495 | 2255 | 2255 | 2255 | 2255 | 0 |
| 543 | 20250102 | 110700 | 205498495 | 2255 | 2255 | 2255 | 2255 | 188 |
| 544 | 20250102 | 110600 | 205074555 | 2260 | 2260 | 2260 | 2260 | 5 |
| 545 | 20250102 | 110500 | 205063255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 546 | 20250102 | 110400 | 205063255 | 2260 | 2255 | 2265 | 2255 | 2032 |
| 547 | 20250102 | 110300 | 200475775 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 548 | 20250102 | 110200 | 198220775 | 2265 | 2255 | 2265 | 2255 | 4083 |
| 549 | 20250102 | 110100 | 188991795 | 2255 | 2255 | 2255 | 2255 | 0 |
| 550 | 20250102 | 110000 | 188991795 | 2255 | 2255 | 2255 | 2255 | 0 |
| 551 | 20250102 | 105900 | 188991795 | 2255 | 2255 | 2255 | 2255 | 0 |
| 552 | 20250102 | 105800 | 188991795 | 2255 | 2255 | 2255 | 2255 | 0 |
| 553 | 20250102 | 105700 | 188991795 | 2255 | 2255 | 2255 | 2255 | 0 |
| 554 | 20250102 | 105600 | 188991795 | 2255 | 2260 | 2260 | 2255 | 358 |
| 555 | 20250102 | 105500 | 188184210 | 2260 | 2260 | 2260 | 2260 | 150 |
| 556 | 20250102 | 105400 | 187845210 | 2260 | 2260 | 2260 | 2260 | 1112 |
| 557 | 20250102 | 105300 | 185332090 | 2255 | 2255 | 2255 | 2255 | 359 |
| 558 | 20250102 | 105200 | 184522545 | 2255 | 2255 | 2255 | 2255 | 205 |
| 559 | 20250102 | 105100 | 184060270 | 2255 | 2255 | 2255 | 2255 | 1020 |
| 560 | 20250102 | 105000 | 181760170 | 2255 | 2255 | 2255 | 2255 | 50 |
| 561 | 20250102 | 104900 | 181647420 | 2250 | 2255 | 2260 | 2250 | 13003 |
| 562 | 20250102 | 104800 | 152320845 | 2260 | 2260 | 2260 | 2260 | 0 |
| 563 | 20250102 | 104700 | 152320845 | 2260 | 2275 | 2275 | 2245 | 1271 |
| 564 | 20250102 | 104600 | 149450610 | 2280 | 2270 | 2280 | 2270 | 2500 |
| 565 | 20250102 | 104500 | 143767370 | 2240 | 2225 | 2280 | 2225 | 10152 |
| 566 | 20250102 | 104400 | 120849595 | 2220 | 2220 | 2220 | 2220 | 72 |
| 567 | 20250102 | 104300 | 120689755 | 2225 | 2230 | 2230 | 2225 | 30 |
| 568 | 20250102 | 104200 | 120622860 | 2230 | 2225 | 2230 | 2225 | 62 |
| 569 | 20250102 | 104100 | 120484895 | 2230 | 2230 | 2230 | 2230 | 56 |
| 570 | 20250102 | 104000 | 120360015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 571 | 20250102 | 103900 | 120360015 | 2230 | 2230 | 2230 | 2230 | 5 |
| 572 | 20250102 | 103800 | 120348865 | 2220 | 2220 | 2220 | 2220 | 100 |
| 573 | 20250102 | 103700 | 120126865 | 2230 | 2230 | 2230 | 2230 | 20 |
| 574 | 20250102 | 103600 | 120082265 | 2225 | 2225 | 2230 | 2220 | 2877 |
| 575 | 20250102 | 103500 | 113692315 | 2225 | 2240 | 2240 | 2225 | 2244 |
| 576 | 20250102 | 103400 | 108686875 | 2260 | 2260 | 2260 | 2260 | 254 |
| 577 | 20250102 | 103300 | 108112835 | 2250 | 2250 | 2250 | 2250 | 523 |
| 578 | 20250102 | 103200 | 106936085 | 2265 | 2250 | 2265 | 2250 | 5147 |
| 579 | 20250102 | 103100 | 95344335 | 2250 | 2235 | 2250 | 2235 | 1031 |
| 580 | 20250102 | 103000 | 93031015 | 2230 | 2240 | 2240 | 2230 | 3112 |
| 581 | 20250102 | 102900 | 86076495 | 2250 | 2235 | 2250 | 2235 | 638 |
| 582 | 20250102 | 102800 | 84647155 | 2250 | 2250 | 2250 | 2225 | 502 |
| 583 | 20250102 | 102700 | 83530155 | 2250 | 2230 | 2250 | 2230 | 1346 |
| 584 | 20250102 | 102600 | 80503935 | 2230 | 2220 | 2230 | 2220 | 8822 |
| 585 | 20250102 | 102500 | 60870680 | 2215 | 2215 | 2215 | 2215 | 952 |
| 586 | 20250102 | 102400 | 58762000 | 2210 | 2215 | 2215 | 2210 | 136 |
| 587 | 20250102 | 102300 | 58461435 | 2215 | 2215 | 2215 | 2210 | 202 |
| 588 | 20250102 | 102200 | 58014775 | 2215 | 2215 | 2215 | 2215 | 5 |
| 589 | 20250102 | 102100 | 58003700 | 2210 | 2215 | 2215 | 2210 | 101 |
| 590 | 20250102 | 102000 | 57780440 | 2215 | 2215 | 2215 | 2215 | 0 |
| 591 | 20250102 | 101900 | 57780440 | 2215 | 2220 | 2220 | 2215 | 531 |
| 592 | 20250102 | 101800 | 56603770 | 2220 | 2220 | 2220 | 2220 | 10 |
| 593 | 20250102 | 101700 | 56581570 | 2215 | 2215 | 2215 | 2215 | 200 |
| 594 | 20250102 | 101600 | 56138570 | 2215 | 2215 | 2220 | 2215 | 1310 |
| 595 | 20250102 | 101500 | 53232675 | 2215 | 2215 | 2215 | 2215 | 22 |
| 596 | 20250102 | 101400 | 53183945 | 2210 | 2210 | 2215 | 2210 | 402 |
| 597 | 20250102 | 101300 | 52295520 | 2200 | 2210 | 2210 | 2200 | 105 |
| 598 | 20250102 | 101200 | 52064470 | 2215 | 2220 | 2220 | 2205 | 1752 |
| 599 | 20250102 | 101100 | 48191395 | 2210 | 2210 | 2210 | 2210 | 15 |
| 600 | 20250102 | 101000 | 48158245 | 2200 | 2195 | 2210 | 2195 | 5506 |
| 601 | 20250102 | 100900 | 36048735 | 2190 | 2180 | 2190 | 2180 | 2000 |
| 602 | 20250102 | 100800 | 31678735 | 2180 | 2155 | 2180 | 2155 | 715 |
| 603 | 20250102 | 100700 | 30130720 | 2160 | 2145 | 2160 | 2145 | 1559 |
| 604 | 20250102 | 100600 | 26770460 | 2145 | 2145 | 2145 | 2145 | 0 |
| 605 | 20250102 | 100500 | 26770460 | 2145 | 2155 | 2155 | 2145 | 309 |
| 606 | 20250102 | 100400 | 26107575 | 2120 | 2140 | 2140 | 2120 | 1009 |
| 607 | 20250102 | 100300 | 23957930 | 2130 | 2150 | 2150 | 2130 | 3200 |
| 608 | 20250102 | 100200 | 17112955 | 2150 | 2150 | 2150 | 2150 | 0 |
| 609 | 20250102 | 100100 | 17112955 | 2150 | 2190 | 2190 | 2125 | 3585 |
| 610 | 20250102 | 100000 | 9323600 | 2200 | 2200 | 2200 | 2200 | 4238 |