28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 192400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 3 | 20250102 | 192300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20250102 | 192200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20250102 | 192100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20250102 | 192000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20250102 | 191900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20250102 | 191800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20250102 | 191700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20250102 | 191600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20250102 | 191500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20250102 | 191400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20250102 | 191300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20250102 | 191200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20250102 | 191100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20250102 | 191000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20250102 | 190900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20250102 | 190800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20250102 | 190700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20250102 | 190600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20250102 | 190500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20250102 | 190400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20250102 | 190300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20250102 | 190200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20250102 | 190100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20250102 | 190000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20250102 | 185900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20250102 | 185800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20250102 | 185700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20250102 | 185600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20250102 | 185500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20250102 | 185400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 33 | 20250102 | 185300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20250102 | 185200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20250102 | 185100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20250102 | 185000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20250102 | 184900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20250102 | 184800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20250102 | 184700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20250102 | 184600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20250102 | 184500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20250102 | 184400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20250102 | 184300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20250102 | 184200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20250102 | 184100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20250102 | 184000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20250102 | 183900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20250102 | 183800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20250102 | 183700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20250102 | 183600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20250102 | 183500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20250102 | 183400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20250102 | 183300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20250102 | 183200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20250102 | 183100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20250102 | 183000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20250102 | 182900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20250102 | 182800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20250102 | 182700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20250102 | 182600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20250102 | 182500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20250102 | 182400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 63 | 20250102 | 182300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20250102 | 182200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20250102 | 182100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20250102 | 182000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20250102 | 181900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20250102 | 181800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20250102 | 181700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20250102 | 181600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20250102 | 181500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20250102 | 181400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20250102 | 181300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20250102 | 181200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20250102 | 181100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20250102 | 181000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20250102 | 180900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20250102 | 180800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20250102 | 180700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20250102 | 180600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20250102 | 180500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20250102 | 180400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20250102 | 180300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20250102 | 180200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20250102 | 180100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20250102 | 180000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20250102 | 175900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20250102 | 175800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20250102 | 175700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20250102 | 175600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20250102 | 175500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20250102 | 175400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 93 | 20250102 | 175300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20250102 | 175200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20250102 | 175100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20250102 | 175000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20250102 | 174900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20250102 | 174800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20250102 | 174700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20250102 | 174600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20250102 | 174500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20250102 | 174400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20250102 | 174300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20250102 | 174200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20250102 | 174100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20250102 | 174000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20250102 | 173900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20250102 | 173800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20250102 | 173700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20250102 | 173600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20250102 | 173500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20250102 | 173400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20250102 | 173300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20250102 | 173200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20250102 | 173100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20250102 | 173000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20250102 | 172900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20250102 | 172800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20250102 | 172700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20250102 | 172600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20250102 | 172500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20250102 | 172400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 123 | 20250102 | 172300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20250102 | 172200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20250102 | 172100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20250102 | 172000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20250102 | 171900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20250102 | 171800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20250102 | 171700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20250102 | 171600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20250102 | 171500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20250102 | 171400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20250102 | 171300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20250102 | 171200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20250102 | 171100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20250102 | 171000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20250102 | 170900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20250102 | 170800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20250102 | 170700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20250102 | 170600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20250102 | 170500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20250102 | 170400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20250102 | 170300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20250102 | 170200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20250102 | 170100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20250102 | 170000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20250102 | 165900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20250102 | 165800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20250102 | 165700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20250102 | 165600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20250102 | 165500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20250102 | 165400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 153 | 20250102 | 165300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20250102 | 165200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20250102 | 165100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20250102 | 165000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20250102 | 164900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20250102 | 164800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20250102 | 164700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20250102 | 164600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20250102 | 164500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20250102 | 164400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20250102 | 164300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20250102 | 164200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20250102 | 164100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20250102 | 164000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20250102 | 163900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20250102 | 163800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20250102 | 163700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20250102 | 163600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20250102 | 163500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20250102 | 163400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20250102 | 163300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20250102 | 163200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20250102 | 163100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20250102 | 163000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20250102 | 162900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20250102 | 162800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20250102 | 162700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20250102 | 162600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20250102 | 162500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20250102 | 162400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 183 | 20250102 | 162300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20250102 | 162200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20250102 | 162100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20250102 | 162000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20250102 | 161900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20250102 | 161800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20250102 | 161700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20250102 | 161600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20250102 | 161500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20250102 | 161400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20250102 | 161300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20250102 | 161200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20250102 | 161100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20250102 | 161000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20250102 | 160900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20250102 | 160800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20250102 | 160700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20250102 | 160600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20250102 | 160500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20250102 | 160400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20250102 | 160300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20250102 | 160200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20250102 | 160100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20250102 | 160000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20250102 | 155900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20250102 | 155800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20250102 | 155700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20250102 | 155600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20250102 | 155500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20250102 | 155400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 213 | 20250102 | 155300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20250102 | 155200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20250102 | 155100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20250102 | 155000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20250102 | 154900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 218 | 20250102 | 154800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20250102 | 154700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20250102 | 154600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20250102 | 154500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20250102 | 154400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20250102 | 154300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20250102 | 154200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20250102 | 154100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20250102 | 154000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20250102 | 153900 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20250102 | 153800 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20250102 | 153700 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20250102 | 153600 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20250102 | 153500 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20250102 | 153400 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20250102 | 153300 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 234 | 20250102 | 153200 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 235 | 20250102 | 153100 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 0 |
| 236 | 20250102 | 153000 | 4617457570 | 7010 | 7010 | 7010 | 7010 | 18071 |
| 237 | 20250102 | 152900 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20250102 | 152800 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20250102 | 152700 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20250102 | 152600 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20250102 | 152500 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20250102 | 152400 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 243 | 20250102 | 152300 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20250102 | 152200 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20250102 | 152100 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20250102 | 152000 | 4490779860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 247 | 20250102 | 151900 | 4490779860 | 7000 | 6990 | 7000 | 6980 | 1234 |
| 248 | 20250102 | 151800 | 4482152270 | 7000 | 7000 | 7000 | 6990 | 2039 |
| 249 | 20250102 | 151700 | 4467895620 | 7000 | 7000 | 7000 | 6990 | 710 |
| 250 | 20250102 | 151600 | 4462926040 | 7000 | 7000 | 7000 | 6990 | 832 |
| 251 | 20250102 | 151500 | 4457102210 | 7000 | 7000 | 7000 | 6990 | 460 |
| 252 | 20250102 | 151400 | 4453885550 | 6990 | 7000 | 7000 | 6990 | 584 |
| 253 | 20250102 | 151300 | 4449802170 | 7000 | 6990 | 7000 | 6990 | 967 |
| 254 | 20250102 | 151200 | 4443041620 | 7000 | 7000 | 7000 | 6990 | 457 |
| 255 | 20250102 | 151100 | 4439843910 | 7000 | 6990 | 7000 | 6980 | 1990 |
| 256 | 20250102 | 151000 | 4425933660 | 6990 | 6990 | 6990 | 6980 | 403 |
| 257 | 20250102 | 150900 | 4423116960 | 6990 | 6990 | 6990 | 6980 | 105 |
| 258 | 20250102 | 150800 | 4422383200 | 6980 | 6990 | 6990 | 6980 | 13548 |
| 259 | 20250102 | 150700 | 4327791990 | 7000 | 7010 | 7010 | 7000 | 2401 |
| 260 | 20250102 | 150600 | 4310981380 | 7000 | 7010 | 7010 | 7000 | 1059 |
| 261 | 20250102 | 150500 | 4303560810 | 7010 | 7010 | 7010 | 7000 | 159 |
| 262 | 20250102 | 150400 | 4302446390 | 7010 | 7000 | 7020 | 7000 | 884 |
| 263 | 20250102 | 150300 | 4296249700 | 7000 | 7000 | 7020 | 7000 | 4744 |
| 264 | 20250102 | 150200 | 4262992640 | 7010 | 7000 | 7010 | 7000 | 381 |
| 265 | 20250102 | 150100 | 4260322260 | 7000 | 7010 | 7010 | 7000 | 1463 |
| 266 | 20250102 | 150000 | 4250080250 | 7010 | 7000 | 7010 | 7000 | 2445 |
| 267 | 20250102 | 145900 | 4232941670 | 7010 | 7000 | 7010 | 7000 | 455 |
| 268 | 20250102 | 145800 | 4229755910 | 7000 | 7010 | 7010 | 7000 | 615 |
| 269 | 20250102 | 145700 | 4225447360 | 7000 | 7010 | 7020 | 7000 | 1295 |
| 270 | 20250102 | 145600 | 4216368320 | 7010 | 7010 | 7020 | 7010 | 831 |
| 271 | 20250102 | 145500 | 4210541240 | 7010 | 7010 | 7020 | 7010 | 259 |
| 272 | 20250102 | 145400 | 4208723600 | 7010 | 7020 | 7020 | 7010 | 3197 |
| 273 | 20250102 | 145300 | 4186282070 | 7010 | 7010 | 7020 | 7010 | 1612 |
| 274 | 20250102 | 145200 | 4174976100 | 7010 | 7010 | 7020 | 7010 | 532 |
| 275 | 20250102 | 145100 | 4171245820 | 7010 | 7010 | 7020 | 7010 | 1929 |
| 276 | 20250102 | 145000 | 4157722940 | 7010 | 7020 | 7020 | 7010 | 250 |
| 277 | 20250102 | 144900 | 4155969310 | 7010 | 7020 | 7020 | 7010 | 699 |
| 278 | 20250102 | 144800 | 4151065180 | 7010 | 7010 | 7020 | 7010 | 319 |
| 279 | 20250102 | 144700 | 4148828040 | 7010 | 7010 | 7020 | 7010 | 2058 |
| 280 | 20250102 | 144600 | 4134381580 | 7010 | 7010 | 7020 | 7010 | 181 |
| 281 | 20250102 | 144500 | 4133112260 | 7010 | 7010 | 7020 | 7010 | 1230 |
| 282 | 20250102 | 144400 | 4124489010 | 7010 | 7010 | 7020 | 7010 | 859 |
| 283 | 20250102 | 144300 | 4118460290 | 7010 | 7010 | 7020 | 7010 | 2600 |
| 284 | 20250102 | 144200 | 4100213830 | 7000 | 7000 | 7010 | 7000 | 4311 |
| 285 | 20250102 | 144100 | 4069999950 | 6990 | 7000 | 7010 | 6990 | 1491 |
| 286 | 20250102 | 144000 | 4059556370 | 6990 | 7000 | 7000 | 6990 | 1654 |
| 287 | 20250102 | 143900 | 4047978730 | 6990 | 7000 | 7000 | 6990 | 365 |
| 288 | 20250102 | 143800 | 4045426340 | 6990 | 7000 | 7000 | 6990 | 393 |
| 289 | 20250102 | 143700 | 4042678760 | 6990 | 7000 | 7010 | 6990 | 471 |
| 290 | 20250102 | 143600 | 4039381690 | 7000 | 7000 | 7010 | 7000 | 380 |
| 291 | 20250102 | 143500 | 4036720750 | 7000 | 7000 | 7010 | 7000 | 101 |
| 292 | 20250102 | 143400 | 4036013250 | 7000 | 7000 | 7010 | 6990 | 960 |
| 293 | 20250102 | 143300 | 4029294500 | 6990 | 6990 | 7000 | 6990 | 204 |
| 294 | 20250102 | 143200 | 4027867600 | 6990 | 6980 | 7000 | 6980 | 823 |
| 295 | 20250102 | 143100 | 4022112820 | 6980 | 6980 | 6990 | 6980 | 314 |
| 296 | 20250102 | 143000 | 4019918290 | 6990 | 7000 | 7000 | 6980 | 1274 |
| 297 | 20250102 | 142900 | 4011012980 | 6990 | 6990 | 7000 | 6990 | 1455 |
| 298 | 20250102 | 142800 | 4000841950 | 6990 | 7000 | 7010 | 6990 | 2329 |
| 299 | 20250102 | 142700 | 3984540850 | 7000 | 7000 | 7010 | 7000 | 758 |
| 300 | 20250102 | 142600 | 3979231700 | 7010 | 7010 | 7010 | 7000 | 5178 |
| 301 | 20250102 | 142500 | 3942941120 | 7010 | 7010 | 7020 | 7010 | 491 |
| 302 | 20250102 | 142400 | 3939498350 | 7010 | 7020 | 7020 | 7010 | 1453 |
| 303 | 20250102 | 142300 | 3929311000 | 7010 | 7040 | 7040 | 7010 | 6321 |
| 304 | 20250102 | 142200 | 3884889320 | 7040 | 7010 | 7040 | 7000 | 44196 |
| 305 | 20250102 | 142100 | 3574654970 | 7010 | 7000 | 7010 | 7000 | 464 |
| 306 | 20250102 | 142000 | 3571403830 | 7000 | 7000 | 7010 | 6980 | 4422 |
| 307 | 20250102 | 141900 | 3540457180 | 7000 | 6980 | 7000 | 6980 | 5871 |
| 308 | 20250102 | 141800 | 3499380350 | 6980 | 6980 | 6990 | 6970 | 2356 |
| 309 | 20250102 | 141700 | 3482936990 | 6980 | 6970 | 6980 | 6970 | 557 |
| 310 | 20250102 | 141600 | 3479053790 | 6970 | 6970 | 6970 | 6960 | 1658 |
| 311 | 20250102 | 141500 | 3467498490 | 6970 | 6970 | 6980 | 6970 | 2092 |
| 312 | 20250102 | 141400 | 3452901400 | 6980 | 6980 | 6980 | 6970 | 1028 |
| 313 | 20250102 | 141300 | 3445732110 | 6970 | 6970 | 6970 | 6960 | 1735 |
| 314 | 20250102 | 141200 | 3433642730 | 6960 | 6960 | 6970 | 6960 | 127 |
| 315 | 20250102 | 141100 | 3432758360 | 6960 | 6960 | 6970 | 6960 | 250 |
| 316 | 20250102 | 141000 | 3431017430 | 6960 | 6960 | 6970 | 6960 | 240 |
| 317 | 20250102 | 140900 | 3429346510 | 6960 | 6960 | 6970 | 6960 | 87 |
| 318 | 20250102 | 140800 | 3428740440 | 6960 | 6960 | 6970 | 6960 | 956 |
| 319 | 20250102 | 140700 | 3422078480 | 6960 | 6970 | 6970 | 6960 | 343 |
| 320 | 20250102 | 140600 | 3419689510 | 6970 | 6960 | 6980 | 6960 | 380 |
| 321 | 20250102 | 140500 | 3417039050 | 6960 | 6970 | 6970 | 6960 | 373 |
| 322 | 20250102 | 140400 | 3414439950 | 6960 | 6960 | 6970 | 6960 | 622 |
| 323 | 20250102 | 140300 | 3410105380 | 6960 | 6960 | 6970 | 6960 | 718 |
| 324 | 20250102 | 140200 | 3405107650 | 6960 | 6960 | 6970 | 6960 | 745 |
| 325 | 20250102 | 140100 | 3399922000 | 6960 | 6960 | 6970 | 6960 | 1129 |
| 326 | 20250102 | 140000 | 3392063700 | 6960 | 6960 | 6970 | 6960 | 727 |
| 327 | 20250102 | 135900 | 3387003760 | 6960 | 6960 | 6960 | 6960 | 452 |
| 328 | 20250102 | 135800 | 3383857840 | 6960 | 6960 | 6970 | 6960 | 1307 |
| 329 | 20250102 | 135700 | 3374750480 | 6960 | 6970 | 6970 | 6960 | 562 |
| 330 | 20250102 | 135600 | 3370836010 | 6970 | 6970 | 6970 | 6970 | 3593 |
| 331 | 20250102 | 135500 | 3345792800 | 6970 | 6980 | 6980 | 6970 | 2430 |
| 332 | 20250102 | 135400 | 3328836890 | 6990 | 6980 | 6990 | 6980 | 1253 |
| 333 | 20250102 | 135300 | 3320090940 | 6980 | 6980 | 6980 | 6980 | 349 |
| 334 | 20250102 | 135200 | 3317654920 | 6980 | 6980 | 6990 | 6980 | 618 |
| 335 | 20250102 | 135100 | 3313338630 | 6980 | 6990 | 6990 | 6980 | 5753 |
| 336 | 20250102 | 135000 | 3273129640 | 6990 | 6990 | 7000 | 6980 | 1525 |
| 337 | 20250102 | 134900 | 3262474300 | 6990 | 6990 | 6990 | 6980 | 6720 |
| 338 | 20250102 | 134800 | 3215514400 | 7000 | 6990 | 7000 | 6990 | 447 |
| 339 | 20250102 | 134700 | 3212387250 | 6990 | 7000 | 7000 | 6990 | 213 |
| 340 | 20250102 | 134600 | 3210897360 | 7000 | 7000 | 7000 | 6990 | 74 |
| 341 | 20250102 | 134500 | 3210380050 | 6990 | 7000 | 7010 | 6990 | 7097 |
| 342 | 20250102 | 134400 | 3160701920 | 7010 | 7000 | 7010 | 7000 | 1396 |
| 343 | 20250102 | 134300 | 3150919930 | 7000 | 7000 | 7010 | 7000 | 240 |
| 344 | 20250102 | 134200 | 3149238790 | 7010 | 7000 | 7010 | 7000 | 529 |
| 345 | 20250102 | 134100 | 3145532550 | 7000 | 7000 | 7010 | 7000 | 206 |
| 346 | 20250102 | 134000 | 3144089710 | 7000 | 7000 | 7010 | 7000 | 318 |
| 347 | 20250102 | 133900 | 3141861960 | 7010 | 7000 | 7010 | 7000 | 360 |
| 348 | 20250102 | 133800 | 3139340550 | 7000 | 7000 | 7000 | 7000 | 449 |
| 349 | 20250102 | 133700 | 3136197550 | 7010 | 7010 | 7010 | 7000 | 338 |
| 350 | 20250102 | 133600 | 3133829080 | 7000 | 7010 | 7010 | 7000 | 434 |
| 351 | 20250102 | 133500 | 3130786910 | 7000 | 7000 | 7010 | 7000 | 1537 |
| 352 | 20250102 | 133400 | 3120027900 | 7000 | 7010 | 7010 | 7000 | 20 |
| 353 | 20250102 | 133300 | 3119887880 | 7000 | 7000 | 7010 | 7000 | 150 |
| 354 | 20250102 | 133200 | 3118837300 | 7000 | 7010 | 7010 | 7000 | 164 |
| 355 | 20250102 | 133100 | 3117688060 | 7000 | 7010 | 7010 | 7000 | 1633 |
| 356 | 20250102 | 133000 | 3106256050 | 7000 | 7000 | 7000 | 7000 | 161 |
| 357 | 20250102 | 132900 | 3105129050 | 7000 | 7000 | 7010 | 7000 | 188 |
| 358 | 20250102 | 132800 | 3103812740 | 7000 | 7000 | 7000 | 7000 | 105 |
| 359 | 20250102 | 132700 | 3103077740 | 7000 | 7000 | 7010 | 7000 | 197 |
| 360 | 20250102 | 132600 | 3101697040 | 7000 | 7000 | 7010 | 7000 | 824 |
| 361 | 20250102 | 132500 | 3095928940 | 7000 | 7000 | 7010 | 7000 | 2314 |
| 362 | 20250102 | 132400 | 3079724170 | 7000 | 7000 | 7000 | 7000 | 531 |
| 363 | 20250102 | 132300 | 3076007170 | 7000 | 7010 | 7010 | 7000 | 432 |
| 364 | 20250102 | 132200 | 3072979000 | 7010 | 7010 | 7010 | 7000 | 84 |
| 365 | 20250102 | 132100 | 3072390920 | 7010 | 7000 | 7020 | 7000 | 3766 |
| 366 | 20250102 | 132000 | 3045983870 | 7010 | 7010 | 7010 | 7010 | 1015 |
| 367 | 20250102 | 131900 | 3038868720 | 7010 | 7010 | 7010 | 7010 | 1173 |
| 368 | 20250102 | 131800 | 3030645990 | 7010 | 7000 | 7010 | 7000 | 8177 |
| 369 | 20250102 | 131700 | 2973326760 | 7000 | 7000 | 7000 | 7000 | 2308 |
| 370 | 20250102 | 131600 | 2957170760 | 7000 | 7000 | 7000 | 7000 | 133 |
| 371 | 20250102 | 131500 | 2956239760 | 7000 | 7000 | 7010 | 7000 | 704 |
| 372 | 20250102 | 131400 | 2951309110 | 7000 | 7000 | 7010 | 7000 | 649 |
| 373 | 20250102 | 131300 | 2946765410 | 7000 | 7000 | 7010 | 7000 | 407 |
| 374 | 20250102 | 131200 | 2943916110 | 7000 | 7000 | 7010 | 7000 | 1053 |
| 375 | 20250102 | 131100 | 2936543600 | 7000 | 7000 | 7000 | 7000 | 2576 |
| 376 | 20250102 | 131000 | 2918511600 | 7000 | 7000 | 7000 | 7000 | 957 |
| 377 | 20250102 | 130900 | 2911812600 | 7000 | 7000 | 7000 | 7000 | 470 |
| 378 | 20250102 | 130800 | 2908522600 | 7000 | 7000 | 7010 | 7000 | 546 |
| 379 | 20250102 | 130700 | 2904699200 | 7000 | 7000 | 7010 | 7000 | 1593 |
| 380 | 20250102 | 130600 | 2893547590 | 7010 | 7000 | 7010 | 7000 | 506 |
| 381 | 20250102 | 130500 | 2890002580 | 7000 | 7000 | 7010 | 7000 | 200 |
| 382 | 20250102 | 130400 | 2888602570 | 7000 | 7000 | 7010 | 7000 | 350 |
| 383 | 20250102 | 130300 | 2886151960 | 7000 | 7000 | 7000 | 7000 | 593 |
| 384 | 20250102 | 130200 | 2882000960 | 7000 | 7000 | 7010 | 7000 | 561 |
| 385 | 20250102 | 130100 | 2878072640 | 7010 | 7000 | 7010 | 7000 | 69 |
| 386 | 20250102 | 130000 | 2877589630 | 7000 | 7000 | 7010 | 7000 | 546 |
| 387 | 20250102 | 125900 | 2873767530 | 7000 | 7000 | 7010 | 7000 | 113 |
| 388 | 20250102 | 125800 | 2872976440 | 7010 | 7000 | 7010 | 7000 | 5390 |
| 389 | 20250102 | 125700 | 2835214480 | 7000 | 6990 | 7000 | 6990 | 94 |
| 390 | 20250102 | 125600 | 2834557060 | 7000 | 7000 | 7000 | 6990 | 2024 |
| 391 | 20250102 | 125500 | 2820390560 | 7000 | 6990 | 7000 | 6990 | 833 |
| 392 | 20250102 | 125400 | 2814562070 | 6990 | 6990 | 7000 | 6990 | 155 |
| 393 | 20250102 | 125300 | 2813478150 | 6990 | 7000 | 7000 | 6990 | 50 |
| 394 | 20250102 | 125200 | 2813128630 | 7000 | 6990 | 7000 | 6990 | 451 |
| 395 | 20250102 | 125100 | 2809975120 | 6990 | 7000 | 7000 | 6990 | 148 |
| 396 | 20250102 | 125000 | 2808939200 | 6990 | 6990 | 6990 | 6990 | 184 |
| 397 | 20250102 | 124900 | 2807653040 | 6990 | 6990 | 6990 | 6990 | 1119 |
| 398 | 20250102 | 124800 | 2799831230 | 6990 | 6990 | 7000 | 6990 | 556 |
| 399 | 20250102 | 124700 | 2795944740 | 6990 | 7000 | 7000 | 6990 | 2386 |
| 400 | 20250102 | 124600 | 2779263920 | 7000 | 7000 | 7000 | 6990 | 1560 |
| 401 | 20250102 | 124500 | 2768344530 | 7000 | 7000 | 7000 | 6990 | 1116 |
| 402 | 20250102 | 124400 | 2760533000 | 7000 | 6990 | 7000 | 6990 | 2690 |
| 403 | 20250102 | 124300 | 2741709130 | 6990 | 7000 | 7000 | 6990 | 110 |
| 404 | 20250102 | 124200 | 2740939220 | 7000 | 7000 | 7000 | 6990 | 211 |
| 405 | 20250102 | 124100 | 2739463410 | 7000 | 7000 | 7000 | 6990 | 3355 |
| 406 | 20250102 | 124000 | 2715979490 | 6990 | 7000 | 7000 | 6990 | 1142 |
| 407 | 20250102 | 123900 | 2707986690 | 6990 | 7000 | 7000 | 6990 | 883 |
| 408 | 20250102 | 123800 | 2701810760 | 6990 | 6990 | 6990 | 6990 | 62 |
| 409 | 20250102 | 123700 | 2701377380 | 7000 | 6990 | 7000 | 6990 | 487 |
| 410 | 20250102 | 123600 | 2697969600 | 7000 | 6990 | 7000 | 6990 | 249 |
| 411 | 20250102 | 123500 | 2696228720 | 6990 | 6990 | 6990 | 6990 | 112 |
| 412 | 20250102 | 123400 | 2695445840 | 6990 | 6990 | 7000 | 6990 | 70 |
| 413 | 20250102 | 123300 | 2694956350 | 6990 | 7000 | 7000 | 6990 | 429 |
| 414 | 20250102 | 123200 | 2691956560 | 6990 | 7000 | 7000 | 6990 | 3185 |
| 415 | 20250102 | 123100 | 2669663570 | 7000 | 7010 | 7010 | 7000 | 1013 |
| 416 | 20250102 | 123000 | 2662570570 | 7010 | 7000 | 7010 | 7000 | 2018 |
| 417 | 20250102 | 122900 | 2648443260 | 7000 | 7000 | 7010 | 7000 | 212 |
| 418 | 20250102 | 122800 | 2646958710 | 7000 | 6990 | 7000 | 6990 | 565 |
| 419 | 20250102 | 122700 | 2643004180 | 6990 | 6990 | 7000 | 6990 | 381 |
| 420 | 20250102 | 122600 | 2640337320 | 6990 | 7000 | 7000 | 6990 | 808 |
| 421 | 20250102 | 122500 | 2634681830 | 7000 | 6990 | 7000 | 6990 | 691 |
| 422 | 20250102 | 122400 | 2629846800 | 6990 | 6990 | 6990 | 6990 | 82 |
| 423 | 20250102 | 122300 | 2629273620 | 6990 | 6990 | 6990 | 6990 | 49 |
| 424 | 20250102 | 122200 | 2628931110 | 6990 | 6990 | 6990 | 6990 | 268 |
| 425 | 20250102 | 122100 | 2627057790 | 6990 | 6990 | 7000 | 6990 | 88 |
| 426 | 20250102 | 122000 | 2626442300 | 6990 | 6990 | 6990 | 6990 | 61 |
| 427 | 20250102 | 121900 | 2626015910 | 6990 | 6990 | 6990 | 6990 | 10 |
| 428 | 20250102 | 121800 | 2625946010 | 6990 | 6990 | 7010 | 6990 | 1321 |
| 429 | 20250102 | 121700 | 2616701710 | 6990 | 6990 | 7000 | 6980 | 4278 |
| 430 | 20250102 | 121600 | 2586797120 | 6990 | 6990 | 7000 | 6990 | 211 |
| 431 | 20250102 | 121500 | 2585321080 | 7000 | 6990 | 7000 | 6990 | 591 |
| 432 | 20250102 | 121400 | 2581184560 | 6990 | 6990 | 7000 | 6990 | 924 |
| 433 | 20250102 | 121300 | 2574719500 | 6990 | 6990 | 7000 | 6990 | 902 |
| 434 | 20250102 | 121200 | 2568413770 | 7000 | 6980 | 7000 | 6980 | 165 |
| 435 | 20250102 | 121100 | 2567260760 | 6990 | 6990 | 6990 | 6980 | 381 |
| 436 | 20250102 | 121000 | 2564598430 | 6980 | 6990 | 7000 | 6980 | 1217 |
| 437 | 20250102 | 120900 | 2556091970 | 6990 | 6990 | 6990 | 6990 | 109 |
| 438 | 20250102 | 120800 | 2555330060 | 6990 | 6990 | 6990 | 6990 | 61 |
| 439 | 20250102 | 120700 | 2554903670 | 7000 | 7000 | 7000 | 6990 | 2857 |
| 440 | 20250102 | 120600 | 2534905450 | 7000 | 7000 | 7010 | 7000 | 377 |
| 441 | 20250102 | 120500 | 2532263800 | 7000 | 7000 | 7000 | 7000 | 276 |
| 442 | 20250102 | 120400 | 2530331800 | 7000 | 7000 | 7020 | 7000 | 339 |
| 443 | 20250102 | 120300 | 2527956390 | 7010 | 7010 | 7020 | 7000 | 3027 |
| 444 | 20250102 | 120200 | 2506757860 | 7020 | 7010 | 7020 | 7000 | 59 |
| 445 | 20250102 | 120100 | 2506344360 | 7010 | 7010 | 7010 | 7000 | 2768 |
| 446 | 20250102 | 120000 | 2486942000 | 7010 | 7010 | 7020 | 7000 | 1610 |
| 447 | 20250102 | 115900 | 2475655190 | 7000 | 7000 | 7000 | 7000 | 167 |
| 448 | 20250102 | 115800 | 2474486190 | 7000 | 7010 | 7010 | 7000 | 394 |
| 449 | 20250102 | 115700 | 2471724840 | 7000 | 7000 | 7000 | 7000 | 81 |
| 450 | 20250102 | 115600 | 2471157840 | 7000 | 7000 | 7010 | 7000 | 131 |
| 451 | 20250102 | 115500 | 2470240740 | 7010 | 7000 | 7010 | 7000 | 462 |
| 452 | 20250102 | 115400 | 2467003570 | 7010 | 7010 | 7020 | 7010 | 621 |
| 453 | 20250102 | 115300 | 2462650290 | 7010 | 7010 | 7010 | 7010 | 1324 |
| 454 | 20250102 | 115200 | 2453369050 | 7010 | 7000 | 7020 | 7000 | 3993 |
| 455 | 20250102 | 115100 | 2425385270 | 7000 | 7000 | 7000 | 7000 | 692 |
| 456 | 20250102 | 115000 | 2420541270 | 7000 | 7000 | 7010 | 7000 | 64 |
| 457 | 20250102 | 114900 | 2420093170 | 7000 | 7020 | 7020 | 7000 | 1883 |
| 458 | 20250102 | 114800 | 2406894400 | 7010 | 7010 | 7020 | 7010 | 675 |
| 459 | 20250102 | 114700 | 2402159970 | 7010 | 7000 | 7010 | 7000 | 4423 |
| 460 | 20250102 | 114600 | 2371155230 | 7000 | 7000 | 7000 | 7000 | 28 |
| 461 | 20250102 | 114500 | 2370959230 | 7010 | 7000 | 7010 | 7000 | 5117 |
| 462 | 20250102 | 114400 | 2335094320 | 7000 | 7000 | 7000 | 7000 | 1358 |
| 463 | 20250102 | 114300 | 2325588320 | 6990 | 6990 | 7000 | 6990 | 643 |
| 464 | 20250102 | 114200 | 2321091100 | 6990 | 6990 | 7000 | 6990 | 3682 |
| 465 | 20250102 | 114100 | 2295353910 | 6990 | 6990 | 6990 | 6990 | 996 |
| 466 | 20250102 | 114000 | 2288391870 | 7000 | 7000 | 7000 | 6990 | 296 |
| 467 | 20250102 | 113900 | 2286320650 | 6990 | 6990 | 7000 | 6990 | 39 |
| 468 | 20250102 | 113800 | 2286047810 | 6990 | 7000 | 7000 | 6990 | 253 |
| 469 | 20250102 | 113700 | 2284277070 | 7000 | 6990 | 7000 | 6990 | 3955 |
| 470 | 20250102 | 113600 | 2256592880 | 7000 | 6990 | 7000 | 6990 | 134 |
| 471 | 20250102 | 113500 | 2255655000 | 7000 | 6990 | 7000 | 6990 | 596 |
| 472 | 20250102 | 113400 | 2251488180 | 6990 | 7000 | 7000 | 6990 | 81 |
| 473 | 20250102 | 113300 | 2250921330 | 7000 | 6990 | 7000 | 6990 | 276 |
| 474 | 20250102 | 113200 | 2248991450 | 6990 | 6990 | 7000 | 6990 | 389 |
| 475 | 20250102 | 113100 | 2246272280 | 6990 | 7000 | 7000 | 6990 | 2464 |
| 476 | 20250102 | 113000 | 2229028800 | 6990 | 6990 | 7000 | 6990 | 920 |
| 477 | 20250102 | 112900 | 2222595350 | 6990 | 6990 | 7000 | 6980 | 173 |
| 478 | 20250102 | 112800 | 2221386140 | 6990 | 6980 | 6990 | 6980 | 335 |
| 479 | 20250102 | 112700 | 2219044610 | 6990 | 6990 | 6990 | 6990 | 927 |
| 480 | 20250102 | 112600 | 2212564880 | 6990 | 6980 | 6990 | 6980 | 194 |
| 481 | 20250102 | 112500 | 2211210520 | 6980 | 6970 | 6990 | 6970 | 5971 |
| 482 | 20250102 | 112400 | 2169500420 | 6970 | 6970 | 6970 | 6960 | 3883 |
| 483 | 20250102 | 112300 | 2142436000 | 6980 | 6980 | 6980 | 6970 | 328 |
| 484 | 20250102 | 112200 | 2140146650 | 6970 | 6980 | 6980 | 6970 | 275 |
| 485 | 20250102 | 112100 | 2138227310 | 6970 | 6980 | 6980 | 6970 | 174 |
| 486 | 20250102 | 112000 | 2137013550 | 6980 | 6990 | 6990 | 6980 | 581 |
| 487 | 20250102 | 111900 | 2132958150 | 6990 | 6970 | 6990 | 6970 | 1068 |
| 488 | 20250102 | 111800 | 2125503580 | 6980 | 6980 | 6990 | 6980 | 1857 |
| 489 | 20250102 | 111700 | 2112541650 | 6980 | 6980 | 6980 | 6970 | 355 |
| 490 | 20250102 | 111600 | 2110063840 | 6980 | 6980 | 6980 | 6980 | 1539 |
| 491 | 20250102 | 111500 | 2099321620 | 6980 | 6990 | 7000 | 6980 | 13109 |
| 492 | 20250102 | 111400 | 2007638570 | 6990 | 6990 | 7000 | 6990 | 550 |
| 493 | 20250102 | 111300 | 2003789870 | 6990 | 6990 | 7000 | 6990 | 2601 |
| 494 | 20250102 | 111200 | 1985605380 | 6990 | 6990 | 7000 | 6990 | 542 |
| 495 | 20250102 | 111100 | 1981815780 | 7000 | 7000 | 7010 | 6990 | 525 |
| 496 | 20250102 | 111000 | 1978141990 | 7000 | 7000 | 7010 | 7000 | 3879 |
| 497 | 20250102 | 110900 | 1950986120 | 7000 | 7000 | 7010 | 6990 | 3051 |
| 498 | 20250102 | 110800 | 1929628680 | 7000 | 6990 | 7000 | 6990 | 4295 |
| 499 | 20250102 | 110700 | 1899588810 | 7000 | 6980 | 7000 | 6970 | 7373 |
| 500 | 20250102 | 110600 | 1848088160 | 6980 | 6970 | 6980 | 6960 | 746 |
| 501 | 20250102 | 110500 | 1842884970 | 6970 | 6960 | 6970 | 6960 | 319 |
| 502 | 20250102 | 110400 | 1840662660 | 6980 | 6970 | 6980 | 6960 | 590 |
| 503 | 20250102 | 110300 | 1836550520 | 6970 | 6960 | 6970 | 6960 | 2177 |
| 504 | 20250102 | 110200 | 1821377620 | 6970 | 6970 | 6970 | 6960 | 180 |
| 505 | 20250102 | 110100 | 1820123060 | 6970 | 6970 | 6990 | 6960 | 1220 |
| 506 | 20250102 | 110000 | 1811619750 | 6970 | 6990 | 7000 | 6970 | 5103 |
| 507 | 20250102 | 105900 | 1775965830 | 6990 | 7000 | 7000 | 6990 | 4117 |
| 508 | 20250102 | 105800 | 1747187120 | 6990 | 6990 | 7000 | 6990 | 7301 |
| 509 | 20250102 | 105700 | 1696081280 | 7000 | 6990 | 7000 | 6990 | 986 |
| 510 | 20250102 | 105600 | 1689182310 | 6990 | 6980 | 6990 | 6980 | 3289 |
| 511 | 20250102 | 105500 | 1666192830 | 6980 | 6980 | 6990 | 6980 | 2791 |
| 512 | 20250102 | 105400 | 1646709220 | 6980 | 6980 | 6990 | 6980 | 263 |
| 513 | 20250102 | 105300 | 1644872880 | 6980 | 6990 | 6990 | 6980 | 193 |
| 514 | 20250102 | 105200 | 1643525550 | 6980 | 6960 | 6980 | 6960 | 5371 |
| 515 | 20250102 | 105100 | 1606065590 | 6960 | 6960 | 6970 | 6950 | 2091 |
| 516 | 20250102 | 105000 | 1591512860 | 6960 | 6970 | 6970 | 6960 | 244 |
| 517 | 20250102 | 104900 | 1589814490 | 6960 | 6980 | 6980 | 6960 | 629 |
| 518 | 20250102 | 104800 | 1585433120 | 6970 | 6970 | 6980 | 6970 | 1028 |
| 519 | 20250102 | 104700 | 1578267040 | 6980 | 6980 | 6980 | 6970 | 590 |
| 520 | 20250102 | 104600 | 1574148970 | 6980 | 6980 | 6980 | 6970 | 1071 |
| 521 | 20250102 | 104500 | 1566673730 | 6990 | 6980 | 6990 | 6970 | 605 |
| 522 | 20250102 | 104400 | 1562449340 | 6980 | 6980 | 6990 | 6970 | 1018 |
| 523 | 20250102 | 104300 | 1555344790 | 6990 | 6980 | 6990 | 6980 | 1334 |
| 524 | 20250102 | 104200 | 1546029970 | 6980 | 6980 | 6990 | 6970 | 2178 |
| 525 | 20250102 | 104100 | 1530825930 | 6980 | 6970 | 6980 | 6970 | 1647 |
| 526 | 20250102 | 104000 | 1519342950 | 6980 | 6980 | 6990 | 6970 | 624 |
| 527 | 20250102 | 103900 | 1514988450 | 6980 | 6990 | 6990 | 6960 | 3996 |
| 528 | 20250102 | 103800 | 1487108650 | 6990 | 6980 | 6990 | 6980 | 925 |
| 529 | 20250102 | 103700 | 1480652030 | 6990 | 6950 | 6990 | 6950 | 19266 |
| 530 | 20250102 | 103600 | 1346239650 | 6960 | 6940 | 6960 | 6940 | 2178 |
| 531 | 20250102 | 103500 | 1331094750 | 6950 | 6950 | 6970 | 6940 | 702 |
| 532 | 20250102 | 103400 | 1326212020 | 6950 | 6970 | 6970 | 6940 | 9362 |
| 533 | 20250102 | 103300 | 1261044860 | 6980 | 6960 | 6980 | 6960 | 2406 |
| 534 | 20250102 | 103200 | 1244273100 | 6970 | 6960 | 6980 | 6960 | 1962 |
| 535 | 20250102 | 103100 | 1230600320 | 6970 | 6960 | 6970 | 6950 | 2260 |
| 536 | 20250102 | 103000 | 1214860600 | 6960 | 6950 | 6960 | 6940 | 3002 |
| 537 | 20250102 | 102900 | 1193974400 | 6950 | 6950 | 6960 | 6940 | 2293 |
| 538 | 20250102 | 102800 | 1178036860 | 6950 | 6940 | 6950 | 6930 | 2722 |
| 539 | 20250102 | 102700 | 1159146250 | 6930 | 6930 | 6940 | 6930 | 1624 |
| 540 | 20250102 | 102600 | 1147884780 | 6940 | 6930 | 6940 | 6930 | 2861 |
| 541 | 20250102 | 102500 | 1128034600 | 6930 | 6930 | 6940 | 6930 | 6282 |
| 542 | 20250102 | 102400 | 1084496100 | 6930 | 6930 | 6930 | 6920 | 824 |
| 543 | 20250102 | 102300 | 1078786960 | 6930 | 6920 | 6930 | 6910 | 2209 |
| 544 | 20250102 | 102200 | 1063500320 | 6940 | 6920 | 6940 | 6910 | 10663 |
| 545 | 20250102 | 102100 | 989671470 | 6920 | 6910 | 6950 | 6910 | 11481 |
| 546 | 20250102 | 102000 | 910174730 | 6910 | 6900 | 6920 | 6900 | 9579 |
| 547 | 20250102 | 101900 | 843980210 | 6910 | 6920 | 6930 | 6910 | 5903 |
| 548 | 20250102 | 101800 | 803140260 | 6920 | 6910 | 6920 | 6900 | 7673 |
| 549 | 20250102 | 101700 | 750057830 | 6920 | 6900 | 6930 | 6900 | 11652 |
| 550 | 20250102 | 101600 | 669579790 | 6900 | 6900 | 6910 | 6880 | 6207 |
| 551 | 20250102 | 101500 | 626752440 | 6900 | 6880 | 6910 | 6880 | 3414 |
| 552 | 20250102 | 101400 | 603236090 | 6880 | 6880 | 6900 | 6860 | 8398 |
| 553 | 20250102 | 101300 | 545496480 | 6880 | 6860 | 6880 | 6860 | 11171 |
| 554 | 20250102 | 101200 | 468746590 | 6870 | 6860 | 6870 | 6860 | 323 |
| 555 | 20250102 | 101100 | 466530420 | 6870 | 6840 | 6870 | 6840 | 5340 |
| 556 | 20250102 | 101000 | 429964110 | 6840 | 6860 | 6870 | 6840 | 3566 |
| 557 | 20250102 | 100900 | 405520160 | 6860 | 6870 | 6890 | 6860 | 6943 |
| 558 | 20250102 | 100800 | 357779190 | 6870 | 6850 | 6900 | 6850 | 10436 |
| 559 | 20250102 | 100700 | 286032010 | 6850 | 6860 | 6870 | 6840 | 2140 |
| 560 | 20250102 | 100600 | 271365260 | 6850 | 6850 | 6910 | 6830 | 6542 |
| 561 | 20250102 | 100500 | 226519280 | 6850 | 6850 | 6860 | 6840 | 12320 |
| 562 | 20250102 | 100400 | 142139280 | 6860 | 6850 | 6860 | 6850 | 4476 |
| 563 | 20250102 | 100300 | 111462020 | 6860 | 6860 | 6870 | 6850 | 2886 |
| 564 | 20250102 | 100200 | 91664040 | 6870 | 6880 | 6880 | 6860 | 3996 |
| 565 | 20250102 | 100100 | 64178460 | 6880 | 6880 | 6890 | 6880 | 996 |
| 566 | 20250102 | 100000 | 57319510 | 6880 | 6870 | 6910 | 6870 | 8310 |