28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 3 | 20250102 | 193600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20250102 | 193500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20250102 | 193400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20250102 | 193300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20250102 | 193200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20250102 | 193100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20250102 | 193000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20250102 | 192900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20250102 | 192800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20250102 | 192700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20250102 | 192600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20250102 | 192500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20250102 | 192400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20250102 | 192300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20250102 | 192200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20250102 | 192100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20250102 | 192000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20250102 | 191900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20250102 | 191800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20250102 | 191700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20250102 | 191600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20250102 | 191500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20250102 | 191400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20250102 | 191300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20250102 | 191200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20250102 | 191100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20250102 | 191000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20250102 | 190900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20250102 | 190800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20250102 | 190700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 33 | 20250102 | 190600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20250102 | 190500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20250102 | 190400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20250102 | 190300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20250102 | 190200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20250102 | 190100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20250102 | 190000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20250102 | 185900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20250102 | 185800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20250102 | 185700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20250102 | 185600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20250102 | 185500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20250102 | 185400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20250102 | 185300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20250102 | 185200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20250102 | 185100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20250102 | 185000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20250102 | 184900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20250102 | 184800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20250102 | 184700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20250102 | 184600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20250102 | 184500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20250102 | 184400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20250102 | 184300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20250102 | 184200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20250102 | 184100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20250102 | 184000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20250102 | 183900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20250102 | 183800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20250102 | 183700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 63 | 20250102 | 183600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20250102 | 183500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20250102 | 183400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20250102 | 183300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20250102 | 183200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20250102 | 183100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20250102 | 183000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20250102 | 182900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20250102 | 182800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20250102 | 182700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20250102 | 182600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20250102 | 182500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20250102 | 182400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20250102 | 182300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20250102 | 182200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20250102 | 182100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20250102 | 182000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20250102 | 181900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20250102 | 181800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20250102 | 181700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20250102 | 181600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20250102 | 181500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20250102 | 181400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20250102 | 181300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20250102 | 181200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20250102 | 181100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20250102 | 181000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20250102 | 180900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20250102 | 180800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20250102 | 180700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 93 | 20250102 | 180600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20250102 | 180500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20250102 | 180400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20250102 | 180300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20250102 | 180200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20250102 | 180100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20250102 | 180000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20250102 | 175900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20250102 | 175800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20250102 | 175700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20250102 | 175600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20250102 | 175500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20250102 | 175400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20250102 | 175300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20250102 | 175200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20250102 | 175100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20250102 | 175000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20250102 | 174900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20250102 | 174800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20250102 | 174700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20250102 | 174600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20250102 | 174500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20250102 | 174400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20250102 | 174300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20250102 | 174200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20250102 | 174100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20250102 | 174000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20250102 | 173900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20250102 | 173800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20250102 | 173700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 123 | 20250102 | 173600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20250102 | 173500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20250102 | 173400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20250102 | 173300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20250102 | 173200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20250102 | 173100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20250102 | 173000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20250102 | 172900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20250102 | 172800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20250102 | 172700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20250102 | 172600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20250102 | 172500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20250102 | 172400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20250102 | 172300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20250102 | 172200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20250102 | 172100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20250102 | 172000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20250102 | 171900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20250102 | 171800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20250102 | 171700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20250102 | 171600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20250102 | 171500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20250102 | 171400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20250102 | 171300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20250102 | 171200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20250102 | 171100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20250102 | 171000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20250102 | 170900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20250102 | 170800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20250102 | 170700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 153 | 20250102 | 170600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20250102 | 170500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20250102 | 170400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20250102 | 170300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20250102 | 170200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20250102 | 170100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20250102 | 170000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20250102 | 165900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20250102 | 165800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20250102 | 165700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20250102 | 165600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20250102 | 165500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20250102 | 165400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20250102 | 165300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20250102 | 165200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20250102 | 165100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20250102 | 165000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20250102 | 164900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20250102 | 164800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20250102 | 164700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20250102 | 164600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20250102 | 164500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20250102 | 164400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20250102 | 164300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20250102 | 164200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20250102 | 164100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20250102 | 164000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20250102 | 163900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20250102 | 163800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20250102 | 163700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 183 | 20250102 | 163600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20250102 | 163500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20250102 | 163400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20250102 | 163300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20250102 | 163200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20250102 | 163100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20250102 | 163000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20250102 | 162900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20250102 | 162800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20250102 | 162700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20250102 | 162600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20250102 | 162500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20250102 | 162400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20250102 | 162300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20250102 | 162200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20250102 | 162100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20250102 | 162000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20250102 | 161900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20250102 | 161800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20250102 | 161700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20250102 | 161600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20250102 | 161500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20250102 | 161400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20250102 | 161300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20250102 | 161200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20250102 | 161100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20250102 | 161000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20250102 | 160900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20250102 | 160800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20250102 | 160700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 213 | 20250102 | 160600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20250102 | 160500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20250102 | 160400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20250102 | 160300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20250102 | 160200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20250102 | 160100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20250102 | 160000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20250102 | 155900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20250102 | 155800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20250102 | 155700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20250102 | 155600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20250102 | 155500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20250102 | 155400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20250102 | 155300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20250102 | 155200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20250102 | 155100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20250102 | 155000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20250102 | 154900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20250102 | 154800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20250102 | 154700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20250102 | 154600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20250102 | 154500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20250102 | 154400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20250102 | 154300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20250102 | 154200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20250102 | 154100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20250102 | 154000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20250102 | 153900 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20250102 | 153800 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20250102 | 153700 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 243 | 20250102 | 153600 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20250102 | 153500 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 245 | 20250102 | 153400 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 246 | 20250102 | 153300 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 247 | 20250102 | 153200 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 248 | 20250102 | 153100 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 249 | 20250102 | 153000 | 3927773270 | 5920 | 5920 | 5920 | 5920 | 9258 |
| 250 | 20250102 | 152900 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 251 | 20250102 | 152800 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 252 | 20250102 | 152700 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 253 | 20250102 | 152600 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 254 | 20250102 | 152500 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 255 | 20250102 | 152400 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 256 | 20250102 | 152300 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 257 | 20250102 | 152200 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 258 | 20250102 | 152100 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 259 | 20250102 | 152000 | 3872965910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 260 | 20250102 | 151900 | 3872965910 | 5870 | 5860 | 5870 | 5860 | 1133 |
| 261 | 20250102 | 151800 | 3866324720 | 5860 | 5860 | 5870 | 5860 | 238 |
| 262 | 20250102 | 151700 | 3864929150 | 5860 | 5870 | 5870 | 5860 | 164 |
| 263 | 20250102 | 151600 | 3863967520 | 5870 | 5880 | 5880 | 5870 | 76 |
| 264 | 20250102 | 151500 | 3863521350 | 5880 | 5890 | 5890 | 5870 | 657 |
| 265 | 20250102 | 151400 | 3859654170 | 5890 | 5900 | 5900 | 5880 | 420 |
| 266 | 20250102 | 151300 | 3857182260 | 5900 | 5890 | 5900 | 5890 | 2405 |
| 267 | 20250102 | 151200 | 3842994980 | 5890 | 5870 | 5890 | 5870 | 935 |
| 268 | 20250102 | 151100 | 3837498500 | 5870 | 5870 | 5880 | 5870 | 720 |
| 269 | 20250102 | 151000 | 3833270400 | 5870 | 5830 | 5870 | 5820 | 803 |
| 270 | 20250102 | 150900 | 3828593990 | 5830 | 5850 | 5850 | 5820 | 3942 |
| 271 | 20250102 | 150800 | 3805606920 | 5850 | 5860 | 5880 | 5850 | 6102 |
| 272 | 20250102 | 150700 | 3769840650 | 5850 | 5850 | 5850 | 5840 | 512 |
| 273 | 20250102 | 150600 | 3766845470 | 5850 | 5850 | 5850 | 5850 | 683 |
| 274 | 20250102 | 150500 | 3762849920 | 5850 | 5850 | 5850 | 5850 | 301 |
| 275 | 20250102 | 150400 | 3761089070 | 5850 | 5840 | 5850 | 5830 | 907 |
| 276 | 20250102 | 150300 | 3755796370 | 5840 | 5840 | 5840 | 5840 | 695 |
| 277 | 20250102 | 150200 | 3751737570 | 5850 | 5850 | 5850 | 5850 | 1466 |
| 278 | 20250102 | 150100 | 3743161470 | 5850 | 5860 | 5860 | 5850 | 491 |
| 279 | 20250102 | 150000 | 3740288130 | 5860 | 5870 | 5870 | 5860 | 303 |
| 280 | 20250102 | 145900 | 3738510670 | 5870 | 5880 | 5880 | 5870 | 56 |
| 281 | 20250102 | 145800 | 3738181400 | 5880 | 5880 | 5880 | 5880 | 8 |
| 282 | 20250102 | 145700 | 3738134360 | 5860 | 5900 | 5900 | 5860 | 2636 |
| 283 | 20250102 | 145600 | 3722649140 | 5900 | 5900 | 5900 | 5900 | 170 |
| 284 | 20250102 | 145500 | 3721646140 | 5890 | 5890 | 5890 | 5890 | 110 |
| 285 | 20250102 | 145400 | 3720998240 | 5900 | 5900 | 5900 | 5900 | 0 |
| 286 | 20250102 | 145300 | 3720998240 | 5900 | 5900 | 5900 | 5900 | 169 |
| 287 | 20250102 | 145200 | 3720001140 | 5900 | 5890 | 5900 | 5890 | 152 |
| 288 | 20250102 | 145100 | 3719105790 | 5890 | 5890 | 5890 | 5890 | 583 |
| 289 | 20250102 | 145000 | 3715671920 | 5880 | 5880 | 5880 | 5880 | 244 |
| 290 | 20250102 | 144900 | 3714237200 | 5880 | 5880 | 5880 | 5880 | 121 |
| 291 | 20250102 | 144800 | 3713525720 | 5890 | 5890 | 5890 | 5890 | 209 |
| 292 | 20250102 | 144700 | 3712294710 | 5900 | 5900 | 5900 | 5900 | 1 |
| 293 | 20250102 | 144600 | 3712288810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 294 | 20250102 | 144500 | 3712288810 | 5890 | 5890 | 5890 | 5890 | 49 |
| 295 | 20250102 | 144400 | 3712000200 | 5890 | 5900 | 5900 | 5890 | 346 |
| 296 | 20250102 | 144300 | 3709961260 | 5900 | 5900 | 5900 | 5900 | 1 |
| 297 | 20250102 | 144200 | 3709955360 | 5910 | 5900 | 5910 | 5900 | 982 |
| 298 | 20250102 | 144100 | 3704154820 | 5900 | 5890 | 5910 | 5890 | 60 |
| 299 | 20250102 | 144000 | 3703801080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 300 | 20250102 | 143900 | 3703801080 | 5880 | 5880 | 5880 | 5880 | 732 |
| 301 | 20250102 | 143800 | 3699496920 | 5880 | 5890 | 5890 | 5880 | 647 |
| 302 | 20250102 | 143700 | 3695691580 | 5890 | 5900 | 5900 | 5890 | 216 |
| 303 | 20250102 | 143600 | 3694418340 | 5900 | 5900 | 5900 | 5900 | 250 |
| 304 | 20250102 | 143500 | 3692943340 | 5920 | 5910 | 5920 | 5910 | 48 |
| 305 | 20250102 | 143400 | 3692659260 | 5910 | 5910 | 5910 | 5910 | 241 |
| 306 | 20250102 | 143300 | 3691234950 | 5900 | 5900 | 5910 | 5900 | 27 |
| 307 | 20250102 | 143200 | 3691075410 | 5910 | 5910 | 5910 | 5910 | 6 |
| 308 | 20250102 | 143100 | 3691039950 | 5920 | 5900 | 5920 | 5880 | 4235 |
| 309 | 20250102 | 143000 | 3665985900 | 5900 | 5890 | 5900 | 5890 | 1001 |
| 310 | 20250102 | 142900 | 3660087210 | 5890 | 5890 | 5890 | 5860 | 907 |
| 311 | 20250102 | 142800 | 3654761440 | 5890 | 5870 | 5890 | 5870 | 494 |
| 312 | 20250102 | 142700 | 3651857660 | 5890 | 5890 | 5900 | 5890 | 1239 |
| 313 | 20250102 | 142600 | 3644558620 | 5890 | 5890 | 5900 | 5870 | 279 |
| 314 | 20250102 | 142500 | 3642918120 | 5890 | 5890 | 5890 | 5880 | 107 |
| 315 | 20250102 | 142400 | 3642287940 | 5890 | 5900 | 5900 | 5890 | 11 |
| 316 | 20250102 | 142300 | 3642223140 | 5900 | 5890 | 5900 | 5880 | 310 |
| 317 | 20250102 | 142200 | 3640396740 | 5900 | 5870 | 5900 | 5870 | 201 |
| 318 | 20250102 | 142100 | 3639212770 | 5860 | 5880 | 5880 | 5860 | 566 |
| 319 | 20250102 | 142000 | 3635891640 | 5890 | 5890 | 5890 | 5890 | 161 |
| 320 | 20250102 | 141900 | 3634943350 | 5890 | 5890 | 5900 | 5890 | 170 |
| 321 | 20250102 | 141800 | 3633941950 | 5880 | 5860 | 5880 | 5860 | 434 |
| 322 | 20250102 | 141700 | 3631398510 | 5860 | 5850 | 5860 | 5850 | 236 |
| 323 | 20250102 | 141600 | 3630016550 | 5850 | 5860 | 5860 | 5850 | 260 |
| 324 | 20250102 | 141500 | 3628493320 | 5860 | 5860 | 5860 | 5860 | 79 |
| 325 | 20250102 | 141400 | 3628030380 | 5860 | 5860 | 5860 | 5860 | 259 |
| 326 | 20250102 | 141300 | 3626512640 | 5860 | 5890 | 5890 | 5860 | 221 |
| 327 | 20250102 | 141200 | 3625216530 | 5890 | 5890 | 5890 | 5890 | 24 |
| 328 | 20250102 | 141100 | 3625075170 | 5890 | 5890 | 5890 | 5890 | 1 |
| 329 | 20250102 | 141000 | 3625069280 | 5890 | 5860 | 5890 | 5860 | 201 |
| 330 | 20250102 | 140900 | 3623891390 | 5860 | 5870 | 5870 | 5850 | 2433 |
| 331 | 20250102 | 140800 | 3609634500 | 5870 | 5870 | 5880 | 5870 | 524 |
| 332 | 20250102 | 140700 | 3606558460 | 5870 | 5870 | 5870 | 5870 | 4 |
| 333 | 20250102 | 140600 | 3606534980 | 5870 | 5880 | 5880 | 5870 | 913 |
| 334 | 20250102 | 140500 | 3601175460 | 5880 | 5880 | 5880 | 5880 | 111 |
| 335 | 20250102 | 140400 | 3600522780 | 5880 | 5890 | 5890 | 5870 | 510 |
| 336 | 20250102 | 140300 | 3597524080 | 5890 | 5870 | 5890 | 5870 | 78 |
| 337 | 20250102 | 140200 | 3597066070 | 5870 | 5870 | 5870 | 5870 | 0 |
| 338 | 20250102 | 140100 | 3597066070 | 5870 | 5870 | 5880 | 5870 | 380 |
| 339 | 20250102 | 140000 | 3594835010 | 5880 | 5890 | 5890 | 5880 | 447 |
| 340 | 20250102 | 135900 | 3592205630 | 5900 | 5900 | 5900 | 5900 | 400 |
| 341 | 20250102 | 135800 | 3589845630 | 5880 | 5880 | 5880 | 5880 | 50 |
| 342 | 20250102 | 135700 | 3589551630 | 5890 | 5900 | 5900 | 5890 | 1589 |
| 343 | 20250102 | 135600 | 3580187410 | 5900 | 5900 | 5900 | 5900 | 227 |
| 344 | 20250102 | 135500 | 3578848110 | 5900 | 5900 | 5900 | 5900 | 100 |
| 345 | 20250102 | 135400 | 3578258110 | 5900 | 5900 | 5900 | 5900 | 0 |
| 346 | 20250102 | 135300 | 3578258110 | 5900 | 5890 | 5900 | 5890 | 266 |
| 347 | 20250102 | 135200 | 3576688920 | 5880 | 5880 | 5880 | 5880 | 0 |
| 348 | 20250102 | 135100 | 3576688920 | 5880 | 5880 | 5880 | 5880 | 51 |
| 349 | 20250102 | 135000 | 3576389040 | 5880 | 5890 | 5900 | 5880 | 367 |
| 350 | 20250102 | 134900 | 3574230000 | 5880 | 5890 | 5890 | 5880 | 729 |
| 351 | 20250102 | 134800 | 3569943470 | 5890 | 5890 | 5890 | 5890 | 40 |
| 352 | 20250102 | 134700 | 3569707870 | 5900 | 5880 | 5900 | 5870 | 164 |
| 353 | 20250102 | 134600 | 3568744090 | 5870 | 5900 | 5900 | 5870 | 1011 |
| 354 | 20250102 | 134500 | 3562780640 | 5900 | 5900 | 5900 | 5890 | 17 |
| 355 | 20250102 | 134400 | 3562680410 | 5900 | 5900 | 5900 | 5830 | 1406 |
| 356 | 20250102 | 134300 | 3554465570 | 5890 | 5930 | 5950 | 5890 | 1365 |
| 357 | 20250102 | 134200 | 3546402150 | 5960 | 5940 | 5960 | 5940 | 743 |
| 358 | 20250102 | 134100 | 3541982430 | 5940 | 5920 | 5940 | 5900 | 1062 |
| 359 | 20250102 | 134000 | 3535677370 | 5920 | 5910 | 5920 | 5910 | 807 |
| 360 | 20250102 | 133900 | 3530901470 | 5920 | 5910 | 5920 | 5890 | 567 |
| 361 | 20250102 | 133800 | 3527553090 | 5920 | 5890 | 5920 | 5890 | 660 |
| 362 | 20250102 | 133700 | 3523655970 | 5900 | 5880 | 5900 | 5880 | 914 |
| 363 | 20250102 | 133600 | 3518274030 | 5870 | 5860 | 5870 | 5850 | 372 |
| 364 | 20250102 | 133500 | 3516095840 | 5850 | 5870 | 5870 | 5850 | 216 |
| 365 | 20250102 | 133400 | 3514829920 | 5850 | 5860 | 5860 | 5850 | 161 |
| 366 | 20250102 | 133300 | 3513887550 | 5860 | 5850 | 5860 | 5850 | 702 |
| 367 | 20250102 | 133200 | 3509775850 | 5850 | 5850 | 5850 | 5840 | 484 |
| 368 | 20250102 | 133100 | 3506945440 | 5850 | 5860 | 5860 | 5850 | 184 |
| 369 | 20250102 | 133000 | 3505869030 | 5860 | 5860 | 5860 | 5860 | 70 |
| 370 | 20250102 | 132900 | 3505458830 | 5850 | 5870 | 5870 | 5850 | 1080 |
| 371 | 20250102 | 132800 | 3499136150 | 5840 | 5860 | 5870 | 5840 | 2565 |
| 372 | 20250102 | 132700 | 3484130000 | 5860 | 5860 | 5860 | 5830 | 1200 |
| 373 | 20250102 | 132600 | 3477112490 | 5860 | 5870 | 5870 | 5860 | 491 |
| 374 | 20250102 | 132500 | 3474231140 | 5870 | 5890 | 5890 | 5870 | 856 |
| 375 | 20250102 | 132400 | 3469204830 | 5890 | 5880 | 5890 | 5880 | 240 |
| 376 | 20250102 | 132300 | 3467791500 | 5870 | 5890 | 5890 | 5860 | 3287 |
| 377 | 20250102 | 132200 | 3448494970 | 5900 | 5900 | 5900 | 5900 | 2 |
| 378 | 20250102 | 132100 | 3448483170 | 5900 | 5900 | 5900 | 5900 | 9 |
| 379 | 20250102 | 132000 | 3448430070 | 5900 | 5920 | 5920 | 5900 | 325 |
| 380 | 20250102 | 131900 | 3446510250 | 5920 | 5890 | 5920 | 5890 | 3982 |
| 381 | 20250102 | 131800 | 3423018750 | 5860 | 5860 | 5860 | 5860 | 6 |
| 382 | 20250102 | 131700 | 3422983590 | 5880 | 5880 | 5880 | 5880 | 2 |
| 383 | 20250102 | 131600 | 3422971830 | 5880 | 5870 | 5880 | 5860 | 1990 |
| 384 | 20250102 | 131500 | 3411289940 | 5870 | 5860 | 5880 | 5860 | 569 |
| 385 | 20250102 | 131400 | 3407949090 | 5860 | 5860 | 5870 | 5850 | 729 |
| 386 | 20250102 | 131300 | 3403679520 | 5860 | 5880 | 5880 | 5860 | 379 |
| 387 | 20250102 | 131200 | 3401458520 | 5860 | 5890 | 5890 | 5860 | 738 |
| 388 | 20250102 | 131100 | 3397113430 | 5890 | 5890 | 5890 | 5890 | 118 |
| 389 | 20250102 | 131000 | 3396418410 | 5890 | 5880 | 5890 | 5880 | 181 |
| 390 | 20250102 | 130900 | 3395354030 | 5860 | 5860 | 5860 | 5860 | 227 |
| 391 | 20250102 | 130800 | 3394023810 | 5860 | 5860 | 5890 | 5860 | 1536 |
| 392 | 20250102 | 130700 | 3385015830 | 5860 | 5830 | 5860 | 5830 | 97 |
| 393 | 20250102 | 130600 | 3384448090 | 5840 | 5840 | 5840 | 5840 | 36 |
| 394 | 20250102 | 130500 | 3384237850 | 5830 | 5840 | 5840 | 5830 | 356 |
| 395 | 20250102 | 130400 | 3382162360 | 5850 | 5830 | 5850 | 5820 | 276 |
| 396 | 20250102 | 130300 | 3380553950 | 5840 | 5840 | 5840 | 5840 | 1 |
| 397 | 20250102 | 130200 | 3380548110 | 5820 | 5830 | 5830 | 5820 | 1802 |
| 398 | 20250102 | 130100 | 3370053200 | 5850 | 5830 | 5850 | 5830 | 54 |
| 399 | 20250102 | 130000 | 3369738360 | 5830 | 5840 | 5840 | 5830 | 290 |
| 400 | 20250102 | 125900 | 3368046480 | 5840 | 5830 | 5840 | 5830 | 213 |
| 401 | 20250102 | 125800 | 3366803480 | 5830 | 5820 | 5840 | 5820 | 733 |
| 402 | 20250102 | 125700 | 3362530410 | 5820 | 5820 | 5820 | 5820 | 9 |
| 403 | 20250102 | 125600 | 3362478030 | 5820 | 5840 | 5840 | 5820 | 33 |
| 404 | 20250102 | 125500 | 3362285910 | 5840 | 5840 | 5850 | 5830 | 304 |
| 405 | 20250102 | 125400 | 3360509770 | 5820 | 5810 | 5820 | 5800 | 1372 |
| 406 | 20250102 | 125300 | 3352542920 | 5810 | 5840 | 5840 | 5810 | 3470 |
| 407 | 20250102 | 125200 | 3332354620 | 5840 | 5840 | 5840 | 5840 | 1 |
| 408 | 20250102 | 125100 | 3332348780 | 5850 | 5840 | 5850 | 5840 | 183 |
| 409 | 20250102 | 125000 | 3331279560 | 5840 | 5840 | 5850 | 5840 | 686 |
| 410 | 20250102 | 124900 | 3327273220 | 5850 | 5840 | 5850 | 5830 | 210 |
| 411 | 20250102 | 124800 | 3326048390 | 5830 | 5840 | 5860 | 5830 | 653 |
| 412 | 20250102 | 124700 | 3322240670 | 5840 | 5830 | 5840 | 5810 | 2698 |
| 413 | 20250102 | 124600 | 3306530100 | 5830 | 5870 | 5870 | 5820 | 5832 |
| 414 | 20250102 | 124500 | 3272438720 | 5870 | 5880 | 5880 | 5860 | 2211 |
| 415 | 20250102 | 124400 | 3259448920 | 5880 | 5880 | 5880 | 5880 | 35 |
| 416 | 20250102 | 124300 | 3259243120 | 5880 | 5900 | 5900 | 5880 | 1650 |
| 417 | 20250102 | 124200 | 3249522590 | 5910 | 5910 | 5940 | 5900 | 2896 |
| 418 | 20250102 | 124100 | 3232416030 | 5910 | 5930 | 5940 | 5910 | 2077 |
| 419 | 20250102 | 124000 | 3220116110 | 5950 | 5950 | 5950 | 5930 | 1300 |
| 420 | 20250102 | 123900 | 3212393110 | 5930 | 5940 | 5950 | 5920 | 1174 |
| 421 | 20250102 | 123800 | 3205431640 | 5940 | 5950 | 5950 | 5940 | 272 |
| 422 | 20250102 | 123700 | 3203813600 | 5950 | 5960 | 5960 | 5930 | 707 |
| 423 | 20250102 | 123600 | 3199615470 | 5960 | 5960 | 5960 | 5950 | 134 |
| 424 | 20250102 | 123500 | 3198817170 | 5960 | 5960 | 5960 | 5960 | 1 |
| 425 | 20250102 | 123400 | 3198811210 | 5960 | 5950 | 5960 | 5940 | 28 |
| 426 | 20250102 | 123300 | 3198644440 | 5970 | 5940 | 5970 | 5930 | 1129 |
| 427 | 20250102 | 123200 | 3191933440 | 5940 | 5960 | 5980 | 5940 | 984 |
| 428 | 20250102 | 123100 | 3186071050 | 5960 | 5960 | 5980 | 5950 | 166 |
| 429 | 20250102 | 123000 | 3185081790 | 5950 | 5990 | 6000 | 5940 | 5185 |
| 430 | 20250102 | 122900 | 3154109810 | 5990 | 6020 | 6020 | 5990 | 2404 |
| 431 | 20250102 | 122800 | 3139672240 | 6010 | 6010 | 6020 | 6010 | 704 |
| 432 | 20250102 | 122700 | 3135436230 | 6010 | 6010 | 6010 | 6010 | 31 |
| 433 | 20250102 | 122600 | 3135249920 | 6020 | 6020 | 6020 | 6010 | 784 |
| 434 | 20250102 | 122500 | 3130530250 | 6020 | 6020 | 6020 | 6000 | 474 |
| 435 | 20250102 | 122400 | 3127685570 | 6020 | 6000 | 6020 | 5990 | 1083 |
| 436 | 20250102 | 122300 | 3121188700 | 6010 | 6010 | 6010 | 6010 | 202 |
| 437 | 20250102 | 122200 | 3119974680 | 6010 | 6030 | 6050 | 6010 | 1338 |
| 438 | 20250102 | 122100 | 3111918640 | 6030 | 6020 | 6060 | 6020 | 1533 |
| 439 | 20250102 | 122000 | 3102662340 | 6020 | 6030 | 6030 | 6010 | 1399 |
| 440 | 20250102 | 121900 | 3094228380 | 6030 | 6000 | 6030 | 5990 | 1135 |
| 441 | 20250102 | 121800 | 3087410320 | 5990 | 5990 | 5990 | 5980 | 3422 |
| 442 | 20250102 | 121700 | 3066929890 | 5990 | 5980 | 6000 | 5980 | 780 |
| 443 | 20250102 | 121600 | 3062259990 | 5980 | 6000 | 6010 | 5980 | 2224 |
| 444 | 20250102 | 121500 | 3048918830 | 6010 | 6010 | 6010 | 6010 | 200 |
| 445 | 20250102 | 121400 | 3047716830 | 6010 | 6010 | 6030 | 6000 | 3162 |
| 446 | 20250102 | 121300 | 3028715470 | 6010 | 6030 | 6030 | 6010 | 883 |
| 447 | 20250102 | 121200 | 3023406400 | 6020 | 6030 | 6030 | 6010 | 308 |
| 448 | 20250102 | 121100 | 3021553960 | 6040 | 6060 | 6060 | 6010 | 4006 |
| 449 | 20250102 | 121000 | 2997354370 | 6050 | 6050 | 6090 | 6050 | 9024 |
| 450 | 20250102 | 120900 | 2942616380 | 6060 | 6000 | 6070 | 5990 | 16873 |
| 451 | 20250102 | 120800 | 2840850500 | 6000 | 6000 | 6010 | 5990 | 5276 |
| 452 | 20250102 | 120700 | 2809199890 | 6000 | 5970 | 6000 | 5970 | 2708 |
| 453 | 20250102 | 120600 | 2793014100 | 6000 | 5980 | 6000 | 5960 | 4765 |
| 454 | 20250102 | 120500 | 2764564110 | 5990 | 6020 | 6020 | 5960 | 12511 |
| 455 | 20250102 | 120400 | 2689369510 | 6020 | 6020 | 6020 | 6020 | 0 |
| 456 | 20250102 | 120300 | 2689369510 | 6020 | 6020 | 6020 | 6020 | 0 |
| 457 | 20250102 | 120200 | 2689369510 | 6020 | 5970 | 6020 | 5970 | 18188 |
| 458 | 20250102 | 120100 | 2580280290 | 5970 | 5950 | 5970 | 5940 | 4574 |
| 459 | 20250102 | 120000 | 2553038370 | 5950 | 5930 | 5950 | 5930 | 7298 |
| 460 | 20250102 | 115900 | 2509731790 | 5930 | 5890 | 5930 | 5890 | 5428 |
| 461 | 20250102 | 115800 | 2477643760 | 5890 | 5890 | 5900 | 5870 | 995 |
| 462 | 20250102 | 115700 | 2471789040 | 5890 | 5890 | 5890 | 5890 | 584 |
| 463 | 20250102 | 115600 | 2468349280 | 5890 | 5900 | 5900 | 5880 | 1915 |
| 464 | 20250102 | 115500 | 2457051560 | 5900 | 5870 | 5900 | 5870 | 1353 |
| 465 | 20250102 | 115400 | 2449070720 | 5870 | 5900 | 5900 | 5870 | 382 |
| 466 | 20250102 | 115300 | 2446823870 | 5900 | 5900 | 5900 | 5880 | 461 |
| 467 | 20250102 | 115200 | 2444104690 | 5880 | 5900 | 5900 | 5880 | 2067 |
| 468 | 20250102 | 115100 | 2431943440 | 5910 | 5900 | 5910 | 5900 | 856 |
| 469 | 20250102 | 115000 | 2426886030 | 5900 | 5900 | 5910 | 5900 | 795 |
| 470 | 20250102 | 114900 | 2422195520 | 5890 | 5890 | 5900 | 5890 | 36 |
| 471 | 20250102 | 114800 | 2421983250 | 5900 | 5900 | 5910 | 5900 | 713 |
| 472 | 20250102 | 114700 | 2417770870 | 5900 | 5920 | 5920 | 5880 | 3386 |
| 473 | 20250102 | 114600 | 2397782020 | 5920 | 5900 | 5920 | 5890 | 1513 |
| 474 | 20250102 | 114500 | 2388848180 | 5900 | 5870 | 5900 | 5870 | 2083 |
| 475 | 20250102 | 114400 | 2376597560 | 5860 | 5890 | 5890 | 5860 | 1009 |
| 476 | 20250102 | 114300 | 2370680790 | 5870 | 5860 | 5890 | 5860 | 718 |
| 477 | 20250102 | 114200 | 2366469100 | 5860 | 5910 | 5910 | 5860 | 1841 |
| 478 | 20250102 | 114100 | 2355659360 | 5910 | 5880 | 5910 | 5880 | 1860 |
| 479 | 20250102 | 114000 | 2344683330 | 5890 | 5890 | 5890 | 5880 | 1603 |
| 480 | 20250102 | 113900 | 2335250310 | 5890 | 5890 | 5890 | 5880 | 1203 |
| 481 | 20250102 | 113800 | 2328175650 | 5880 | 5900 | 5900 | 5880 | 4274 |
| 482 | 20250102 | 113700 | 2302962160 | 5900 | 5880 | 5900 | 5880 | 847 |
| 483 | 20250102 | 113600 | 2297972220 | 5870 | 5880 | 5890 | 5870 | 689 |
| 484 | 20250102 | 113500 | 2293924010 | 5880 | 5890 | 5890 | 5870 | 794 |
| 485 | 20250102 | 113400 | 2289257940 | 5890 | 5890 | 5890 | 5890 | 330 |
| 486 | 20250102 | 113300 | 2287314240 | 5900 | 5870 | 5900 | 5860 | 3060 |
| 487 | 20250102 | 113200 | 2269328320 | 5870 | 5870 | 5870 | 5860 | 406 |
| 488 | 20250102 | 113100 | 2266946960 | 5880 | 5870 | 5880 | 5860 | 1454 |
| 489 | 20250102 | 113000 | 2258420200 | 5850 | 5870 | 5890 | 5850 | 544 |
| 490 | 20250102 | 112900 | 2255231250 | 5870 | 5840 | 5880 | 5840 | 1273 |
| 491 | 20250102 | 112800 | 2247780300 | 5840 | 5890 | 5890 | 5800 | 4834 |
| 492 | 20250102 | 112700 | 2219527270 | 5880 | 5920 | 5920 | 5880 | 1648 |
| 493 | 20250102 | 112600 | 2209812810 | 5920 | 5910 | 5920 | 5900 | 1168 |
| 494 | 20250102 | 112500 | 2202916110 | 5910 | 5910 | 5910 | 5890 | 1620 |
| 495 | 20250102 | 112400 | 2193345920 | 5910 | 5880 | 5910 | 5880 | 2185 |
| 496 | 20250102 | 112300 | 2180466580 | 5880 | 5900 | 5900 | 5880 | 1842 |
| 497 | 20250102 | 112200 | 2169619260 | 5900 | 5890 | 5910 | 5880 | 1796 |
| 498 | 20250102 | 112100 | 2159029810 | 5890 | 5930 | 5930 | 5850 | 7276 |
| 499 | 20250102 | 112000 | 2116109580 | 5930 | 5900 | 5940 | 5890 | 9047 |
| 500 | 20250102 | 111900 | 2062534440 | 5900 | 5790 | 5900 | 5760 | 38560 |
| 501 | 20250102 | 111800 | 1837391150 | 5790 | 5790 | 5790 | 5770 | 1509 |
| 502 | 20250102 | 111700 | 1828662120 | 5790 | 5780 | 5790 | 5770 | 1249 |
| 503 | 20250102 | 111600 | 1821436380 | 5770 | 5730 | 5780 | 5730 | 5865 |
| 504 | 20250102 | 111500 | 1787678150 | 5740 | 5750 | 5750 | 5720 | 990 |
| 505 | 20250102 | 111400 | 1782002940 | 5750 | 5770 | 5770 | 5740 | 3403 |
| 506 | 20250102 | 111300 | 1762420760 | 5770 | 5780 | 5780 | 5770 | 1512 |
| 507 | 20250102 | 111200 | 1753689970 | 5780 | 5780 | 5780 | 5760 | 5882 |
| 508 | 20250102 | 111100 | 1719704580 | 5770 | 5770 | 5770 | 5770 | 1499 |
| 509 | 20250102 | 111000 | 1711055350 | 5770 | 5760 | 5770 | 5760 | 1866 |
| 510 | 20250102 | 110900 | 1700296140 | 5760 | 5760 | 5770 | 5760 | 1531 |
| 511 | 20250102 | 110800 | 1691474010 | 5760 | 5760 | 5770 | 5740 | 3763 |
| 512 | 20250102 | 110700 | 1669787540 | 5750 | 5740 | 5750 | 5730 | 4741 |
| 513 | 20250102 | 110600 | 1642558170 | 5740 | 5710 | 5740 | 5710 | 1774 |
| 514 | 20250102 | 110500 | 1632408790 | 5700 | 5710 | 5730 | 5700 | 1541 |
| 515 | 20250102 | 110400 | 1623602810 | 5710 | 5720 | 5720 | 5710 | 527 |
| 516 | 20250102 | 110300 | 1620593290 | 5720 | 5730 | 5730 | 5720 | 1637 |
| 517 | 20250102 | 110200 | 1611228590 | 5730 | 5740 | 5740 | 5730 | 3456 |
| 518 | 20250102 | 110100 | 1591413110 | 5730 | 5720 | 5740 | 5720 | 2539 |
| 519 | 20250102 | 110000 | 1576861620 | 5730 | 5700 | 5730 | 5700 | 4625 |
| 520 | 20250102 | 105900 | 1550418760 | 5700 | 5660 | 5700 | 5660 | 2625 |
| 521 | 20250102 | 105800 | 1535501090 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 522 | 20250102 | 105700 | 1529841090 | 5660 | 5670 | 5670 | 5660 | 501 |
| 523 | 20250102 | 105600 | 1527002370 | 5670 | 5670 | 5680 | 5670 | 1725 |
| 524 | 20250102 | 105500 | 1517219770 | 5680 | 5680 | 5680 | 5670 | 503 |
| 525 | 20250102 | 105400 | 1514366670 | 5680 | 5670 | 5680 | 5670 | 511 |
| 526 | 20250102 | 105300 | 1511469190 | 5690 | 5690 | 5690 | 5660 | 531 |
| 527 | 20250102 | 105200 | 1508460760 | 5690 | 5680 | 5690 | 5650 | 1458 |
| 528 | 20250102 | 105100 | 1500196430 | 5690 | 5640 | 5690 | 5640 | 2986 |
| 529 | 20250102 | 105000 | 1483306350 | 5630 | 5640 | 5640 | 5630 | 1043 |
| 530 | 20250102 | 104900 | 1477424540 | 5630 | 5620 | 5640 | 5620 | 1534 |
| 531 | 20250102 | 104800 | 1468790290 | 5620 | 5620 | 5620 | 5610 | 1685 |
| 532 | 20250102 | 104700 | 1459320600 | 5620 | 5620 | 5620 | 5610 | 1119 |
| 533 | 20250102 | 104600 | 1453040020 | 5620 | 5650 | 5650 | 5620 | 674 |
| 534 | 20250102 | 104500 | 1449239320 | 5650 | 5610 | 5650 | 5610 | 2349 |
| 535 | 20250102 | 104400 | 1436026280 | 5600 | 5610 | 5610 | 5600 | 1017 |
| 536 | 20250102 | 104300 | 1430321110 | 5600 | 5610 | 5610 | 5600 | 386 |
| 537 | 20250102 | 104200 | 1428156900 | 5610 | 5630 | 5640 | 5610 | 2264 |
| 538 | 20250102 | 104100 | 1415434210 | 5640 | 5630 | 5640 | 5630 | 337 |
| 539 | 20250102 | 104000 | 1413534700 | 5630 | 5640 | 5640 | 5630 | 433 |
| 540 | 20250102 | 103900 | 1411095370 | 5640 | 5650 | 5650 | 5640 | 285 |
| 541 | 20250102 | 103800 | 1409487890 | 5650 | 5630 | 5660 | 5630 | 2633 |
| 542 | 20250102 | 103700 | 1394614200 | 5600 | 5610 | 5610 | 5600 | 1808 |
| 543 | 20250102 | 103600 | 1384477190 | 5610 | 5630 | 5630 | 5610 | 1527 |
| 544 | 20250102 | 103500 | 1375894230 | 5630 | 5640 | 5640 | 5630 | 1353 |
| 545 | 20250102 | 103400 | 1368271110 | 5640 | 5640 | 5640 | 5630 | 1152 |
| 546 | 20250102 | 103300 | 1361778850 | 5640 | 5640 | 5660 | 5630 | 1495 |
| 547 | 20250102 | 103200 | 1353324090 | 5650 | 5660 | 5670 | 5630 | 2238 |
| 548 | 20250102 | 103100 | 1340686600 | 5680 | 5660 | 5680 | 5650 | 2154 |
| 549 | 20250102 | 103000 | 1328491920 | 5650 | 5640 | 5690 | 5640 | 4436 |
| 550 | 20250102 | 102900 | 1303356970 | 5640 | 5600 | 5640 | 5600 | 827 |
| 551 | 20250102 | 102800 | 1298708910 | 5600 | 5590 | 5620 | 5580 | 3620 |
| 552 | 20250102 | 102700 | 1278488570 | 5580 | 5630 | 5630 | 5570 | 12259 |
| 553 | 20250102 | 102600 | 1209748260 | 5640 | 5650 | 5670 | 5640 | 4091 |
| 554 | 20250102 | 102500 | 1186663550 | 5670 | 5710 | 5720 | 5660 | 9504 |
| 555 | 20250102 | 102400 | 1132711180 | 5710 | 5690 | 5710 | 5680 | 2574 |
| 556 | 20250102 | 102300 | 1118036970 | 5700 | 5700 | 5700 | 5690 | 1079 |
| 557 | 20250102 | 102200 | 1111890260 | 5700 | 5690 | 5700 | 5680 | 1473 |
| 558 | 20250102 | 102100 | 1103502840 | 5690 | 5700 | 5710 | 5670 | 4733 |
| 559 | 20250102 | 102000 | 1076543660 | 5700 | 5690 | 5700 | 5660 | 1602 |
| 560 | 20250102 | 101900 | 1067437380 | 5690 | 5710 | 5720 | 5680 | 3914 |
| 561 | 20250102 | 101800 | 1045180480 | 5710 | 5700 | 5750 | 5690 | 4596 |
| 562 | 20250102 | 101700 | 1018972460 | 5700 | 5750 | 5780 | 5700 | 6349 |
| 563 | 20250102 | 101600 | 982614230 | 5750 | 5790 | 5800 | 5750 | 6629 |
| 564 | 20250102 | 101500 | 944339960 | 5790 | 5740 | 5790 | 5740 | 8868 |
| 565 | 20250102 | 101400 | 893081060 | 5760 | 5750 | 5780 | 5740 | 3430 |
| 566 | 20250102 | 101300 | 873303320 | 5760 | 5680 | 5760 | 5670 | 6841 |
| 567 | 20250102 | 101200 | 834173510 | 5690 | 5690 | 5730 | 5690 | 3116 |
| 568 | 20250102 | 101100 | 816402470 | 5690 | 5680 | 5700 | 5670 | 1400 |
| 569 | 20250102 | 101000 | 808450840 | 5680 | 5630 | 5750 | 5630 | 3410 |
| 570 | 20250102 | 100900 | 789100200 | 5650 | 5700 | 5700 | 5630 | 10692 |
| 571 | 20250102 | 100800 | 728615100 | 5700 | 5770 | 5790 | 5690 | 7841 |
| 572 | 20250102 | 100700 | 683574140 | 5780 | 5750 | 5790 | 5720 | 24849 |
| 573 | 20250102 | 100600 | 540411480 | 5760 | 5720 | 5790 | 5720 | 19988 |
| 574 | 20250102 | 100500 | 425677350 | 5730 | 5560 | 5730 | 5550 | 13465 |
| 575 | 20250102 | 100400 | 349342590 | 5560 | 5610 | 5650 | 5560 | 9567 |
| 576 | 20250102 | 100300 | 295600760 | 5600 | 5530 | 5630 | 5500 | 11568 |
| 577 | 20250102 | 100200 | 231105960 | 5530 | 5590 | 5590 | 5490 | 8145 |
| 578 | 20250102 | 100100 | 186066960 | 5590 | 5460 | 5640 | 5430 | 17558 |
| 579 | 20250102 | 100000 | 89085290 | 5460 | 5480 | 5490 | 5450 | 16274 |