28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 3 | 20250102 | 193000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20250102 | 192900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20250102 | 192800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20250102 | 192700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20250102 | 192600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20250102 | 192500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20250102 | 192400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20250102 | 192300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20250102 | 192200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20250102 | 192100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20250102 | 192000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20250102 | 191900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20250102 | 191800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20250102 | 191700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20250102 | 191600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20250102 | 191500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20250102 | 191400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20250102 | 191300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20250102 | 191200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20250102 | 191100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20250102 | 191000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20250102 | 190900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20250102 | 190800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20250102 | 190700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20250102 | 190600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20250102 | 190500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20250102 | 190400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20250102 | 190300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20250102 | 190200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20250102 | 190100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 33 | 20250102 | 190000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20250102 | 185900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20250102 | 185800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20250102 | 185700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20250102 | 185600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20250102 | 185500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20250102 | 185400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20250102 | 185300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20250102 | 185200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20250102 | 185100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20250102 | 185000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20250102 | 184900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20250102 | 184800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20250102 | 184700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20250102 | 184600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20250102 | 184500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20250102 | 184400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20250102 | 184300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20250102 | 184200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20250102 | 184100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20250102 | 184000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20250102 | 183900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20250102 | 183800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20250102 | 183700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20250102 | 183600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20250102 | 183500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20250102 | 183400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20250102 | 183300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20250102 | 183200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20250102 | 183100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 63 | 20250102 | 183000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20250102 | 182900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20250102 | 182800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20250102 | 182700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20250102 | 182600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20250102 | 182500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20250102 | 182400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20250102 | 182300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20250102 | 182200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20250102 | 182100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20250102 | 182000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20250102 | 181900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20250102 | 181800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20250102 | 181700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20250102 | 181600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20250102 | 181500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20250102 | 181400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20250102 | 181300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20250102 | 181200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20250102 | 181100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20250102 | 181000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20250102 | 180900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20250102 | 180800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20250102 | 180700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20250102 | 180600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20250102 | 180500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20250102 | 180400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20250102 | 180300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20250102 | 180200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20250102 | 180100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 93 | 20250102 | 180000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20250102 | 175900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20250102 | 175800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20250102 | 175700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20250102 | 175600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20250102 | 175500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20250102 | 175400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20250102 | 175300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20250102 | 175200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20250102 | 175100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20250102 | 175000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20250102 | 174900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20250102 | 174800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20250102 | 174700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20250102 | 174600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20250102 | 174500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20250102 | 174400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20250102 | 174300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20250102 | 174200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20250102 | 174100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20250102 | 174000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20250102 | 173900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20250102 | 173800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20250102 | 173700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20250102 | 173600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20250102 | 173500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20250102 | 173400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20250102 | 173300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20250102 | 173200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20250102 | 173100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 123 | 20250102 | 173000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20250102 | 172900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20250102 | 172800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20250102 | 172700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20250102 | 172600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20250102 | 172500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20250102 | 172400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20250102 | 172300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20250102 | 172200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20250102 | 172100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20250102 | 172000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20250102 | 171900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20250102 | 171800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20250102 | 171700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20250102 | 171600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20250102 | 171500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20250102 | 171400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20250102 | 171300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20250102 | 171200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20250102 | 171100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20250102 | 171000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20250102 | 170900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20250102 | 170800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20250102 | 170700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20250102 | 170600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20250102 | 170500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20250102 | 170400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20250102 | 170300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20250102 | 170200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20250102 | 170100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 153 | 20250102 | 170000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20250102 | 165900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20250102 | 165800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20250102 | 165700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20250102 | 165600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20250102 | 165500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20250102 | 165400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20250102 | 165300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20250102 | 165200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20250102 | 165100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20250102 | 165000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20250102 | 164900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20250102 | 164800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20250102 | 164700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20250102 | 164600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20250102 | 164500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20250102 | 164400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20250102 | 164300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20250102 | 164200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20250102 | 164100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20250102 | 164000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20250102 | 163900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20250102 | 163800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20250102 | 163700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20250102 | 163600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20250102 | 163500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20250102 | 163400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20250102 | 163300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20250102 | 163200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20250102 | 163100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 183 | 20250102 | 163000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20250102 | 162900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20250102 | 162800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20250102 | 162700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20250102 | 162600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20250102 | 162500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20250102 | 162400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20250102 | 162300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20250102 | 162200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20250102 | 162100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20250102 | 162000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20250102 | 161900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20250102 | 161800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20250102 | 161700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20250102 | 161600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20250102 | 161500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20250102 | 161400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20250102 | 161300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20250102 | 161200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20250102 | 161100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20250102 | 161000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20250102 | 160900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20250102 | 160800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20250102 | 160700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20250102 | 160600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20250102 | 160500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20250102 | 160400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20250102 | 160300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20250102 | 160200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20250102 | 160100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 213 | 20250102 | 160000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20250102 | 155900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20250102 | 155800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20250102 | 155700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20250102 | 155600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20250102 | 155500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20250102 | 155400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 220 | 20250102 | 155300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20250102 | 155200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20250102 | 155100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20250102 | 155000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20250102 | 154900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 225 | 20250102 | 154800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20250102 | 154700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 227 | 20250102 | 154600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20250102 | 154500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20250102 | 154400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20250102 | 154300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20250102 | 154200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20250102 | 154100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20250102 | 154000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20250102 | 153900 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20250102 | 153800 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 236 | 20250102 | 153700 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20250102 | 153600 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 238 | 20250102 | 153500 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 239 | 20250102 | 153400 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 240 | 20250102 | 153300 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 241 | 20250102 | 153200 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 242 | 20250102 | 153100 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 243 | 20250102 | 153000 | 2996764880 | 8760 | 8760 | 8760 | 8760 | 2232 |
| 244 | 20250102 | 152900 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 245 | 20250102 | 152800 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 246 | 20250102 | 152700 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 247 | 20250102 | 152600 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 248 | 20250102 | 152500 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 249 | 20250102 | 152400 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 250 | 20250102 | 152300 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 251 | 20250102 | 152200 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 252 | 20250102 | 152100 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 253 | 20250102 | 152000 | 2977212560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 254 | 20250102 | 151900 | 2977212560 | 8790 | 8760 | 8800 | 8760 | 889 |
| 255 | 20250102 | 151800 | 2969408810 | 8810 | 8780 | 8810 | 8780 | 3089 |
| 256 | 20250102 | 151700 | 2942232570 | 8780 | 8710 | 8800 | 8710 | 13 |
| 257 | 20250102 | 151600 | 2942118780 | 8750 | 8710 | 8800 | 8710 | 17269 |
| 258 | 20250102 | 151500 | 2790583500 | 8700 | 8700 | 8700 | 8690 | 1587 |
| 259 | 20250102 | 151400 | 2776776700 | 8690 | 8690 | 8690 | 8690 | 91 |
| 260 | 20250102 | 151300 | 2775985910 | 8690 | 8690 | 8690 | 8690 | 48 |
| 261 | 20250102 | 151200 | 2775568790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 262 | 20250102 | 151100 | 2775568790 | 8670 | 8670 | 8670 | 8670 | 571 |
| 263 | 20250102 | 151000 | 2770618220 | 8660 | 8660 | 8660 | 8660 | 337 |
| 264 | 20250102 | 150900 | 2767699800 | 8660 | 8670 | 8670 | 8660 | 1084 |
| 265 | 20250102 | 150800 | 2758301540 | 8660 | 8660 | 8660 | 8660 | 3303 |
| 266 | 20250102 | 150700 | 2729697560 | 8690 | 8690 | 8690 | 8690 | 11 |
| 267 | 20250102 | 150600 | 2729601970 | 8660 | 8670 | 8670 | 8660 | 1100 |
| 268 | 20250102 | 150500 | 2720065970 | 8670 | 8670 | 8670 | 8670 | 0 |
| 269 | 20250102 | 150400 | 2720065970 | 8670 | 8670 | 8670 | 8670 | 500 |
| 270 | 20250102 | 150300 | 2715730970 | 8670 | 8670 | 8670 | 8670 | 1 |
| 271 | 20250102 | 150200 | 2715722300 | 8670 | 8670 | 8670 | 8670 | 1 |
| 272 | 20250102 | 150100 | 2715713630 | 8670 | 8670 | 8670 | 8660 | 192 |
| 273 | 20250102 | 150000 | 2714049020 | 8660 | 8670 | 8670 | 8660 | 802 |
| 274 | 20250102 | 145900 | 2707102490 | 8660 | 8660 | 8660 | 8660 | 290 |
| 275 | 20250102 | 145800 | 2704591090 | 8660 | 8670 | 8670 | 8660 | 360 |
| 276 | 20250102 | 145700 | 2701470330 | 8670 | 8660 | 8670 | 8660 | 511 |
| 277 | 20250102 | 145600 | 2697042230 | 8660 | 8660 | 8660 | 8660 | 1818 |
| 278 | 20250102 | 145500 | 2681298350 | 8670 | 8700 | 8700 | 8670 | 3060 |
| 279 | 20250102 | 145400 | 2654757830 | 8700 | 8700 | 8700 | 8700 | 0 |
| 280 | 20250102 | 145300 | 2654757830 | 8700 | 8670 | 8700 | 8670 | 119 |
| 281 | 20250102 | 145200 | 2653725710 | 8670 | 8670 | 8670 | 8670 | 750 |
| 282 | 20250102 | 145100 | 2647223210 | 8670 | 8690 | 8690 | 8670 | 105 |
| 283 | 20250102 | 145000 | 2646310860 | 8670 | 8670 | 8670 | 8670 | 562 |
| 284 | 20250102 | 144900 | 2641438320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 285 | 20250102 | 144800 | 2641438320 | 8670 | 8680 | 8680 | 8670 | 288 |
| 286 | 20250102 | 144700 | 2638938500 | 8690 | 8680 | 8690 | 8680 | 7 |
| 287 | 20250102 | 144600 | 2638877700 | 8680 | 8680 | 8680 | 8680 | 3 |
| 288 | 20250102 | 144500 | 2638851660 | 8680 | 8700 | 8700 | 8670 | 130 |
| 289 | 20250102 | 144400 | 2637724210 | 8700 | 8700 | 8700 | 8700 | 97 |
| 290 | 20250102 | 144300 | 2636880310 | 8670 | 8670 | 8670 | 8670 | 2 |
| 291 | 20250102 | 144200 | 2636862970 | 8690 | 8700 | 8700 | 8690 | 73 |
| 292 | 20250102 | 144100 | 2636228500 | 8700 | 8680 | 8700 | 8680 | 290 |
| 293 | 20250102 | 144000 | 2633709680 | 8680 | 8680 | 8680 | 8680 | 2 |
| 294 | 20250102 | 143900 | 2633692320 | 8670 | 8690 | 8690 | 8660 | 338 |
| 295 | 20250102 | 143800 | 2630756950 | 8700 | 8700 | 8700 | 8700 | 33 |
| 296 | 20250102 | 143700 | 2630469850 | 8700 | 8700 | 8700 | 8700 | 30 |
| 297 | 20250102 | 143600 | 2630208850 | 8700 | 8690 | 8700 | 8690 | 694 |
| 298 | 20250102 | 143500 | 2624175890 | 8690 | 8680 | 8690 | 8680 | 457 |
| 299 | 20250102 | 143400 | 2620207800 | 8670 | 8670 | 8670 | 8670 | 0 |
| 300 | 20250102 | 143300 | 2620207800 | 8670 | 8660 | 8670 | 8660 | 804 |
| 301 | 20250102 | 143200 | 2613238840 | 8650 | 8650 | 8650 | 8650 | 81 |
| 302 | 20250102 | 143100 | 2612538190 | 8650 | 8650 | 8650 | 8650 | 69 |
| 303 | 20250102 | 143000 | 2611941340 | 8650 | 8650 | 8650 | 8650 | 0 |
| 304 | 20250102 | 142900 | 2611941340 | 8650 | 8650 | 8650 | 8650 | 65 |
| 305 | 20250102 | 142800 | 2611379090 | 8650 | 8620 | 8650 | 8620 | 51 |
| 306 | 20250102 | 142700 | 2610939440 | 8620 | 8640 | 8650 | 8620 | 219 |
| 307 | 20250102 | 142600 | 2609047240 | 8630 | 8630 | 8630 | 8630 | 85 |
| 308 | 20250102 | 142500 | 2608313690 | 8610 | 8610 | 8610 | 8610 | 0 |
| 309 | 20250102 | 142400 | 2608313690 | 8610 | 8610 | 8610 | 8610 | 0 |
| 310 | 20250102 | 142300 | 2608313690 | 8610 | 8610 | 8610 | 8610 | 0 |
| 311 | 20250102 | 142200 | 2608313690 | 8610 | 8610 | 8610 | 8610 | 163 |
| 312 | 20250102 | 142100 | 2606910260 | 8620 | 8620 | 8620 | 8620 | 1 |
| 313 | 20250102 | 142000 | 2606901640 | 8620 | 8620 | 8620 | 8620 | 23 |
| 314 | 20250102 | 141900 | 2606703380 | 8620 | 8620 | 8620 | 8620 | 81 |
| 315 | 20250102 | 141800 | 2606005160 | 8620 | 8640 | 8640 | 8620 | 8 |
| 316 | 20250102 | 141700 | 2605936180 | 8640 | 8640 | 8640 | 8610 | 18 |
| 317 | 20250102 | 141600 | 2605780960 | 8640 | 8640 | 8640 | 8640 | 0 |
| 318 | 20250102 | 141500 | 2605780960 | 8640 | 8610 | 8640 | 8610 | 216 |
| 319 | 20250102 | 141400 | 2603920150 | 8630 | 8610 | 8630 | 8610 | 103 |
| 320 | 20250102 | 141300 | 2603033280 | 8610 | 8650 | 8650 | 8610 | 154 |
| 321 | 20250102 | 141200 | 2601707240 | 8610 | 8600 | 8610 | 8600 | 818 |
| 322 | 20250102 | 141100 | 2594672140 | 8600 | 8600 | 8600 | 8600 | 0 |
| 323 | 20250102 | 141000 | 2594672140 | 8600 | 8600 | 8600 | 8600 | 4994 |
| 324 | 20250102 | 140900 | 2551723740 | 8600 | 8650 | 8650 | 8600 | 6936 |
| 325 | 20250102 | 140800 | 2492016220 | 8650 | 8660 | 8660 | 8650 | 203 |
| 326 | 20250102 | 140700 | 2490259240 | 8660 | 8660 | 8660 | 8660 | 39 |
| 327 | 20250102 | 140600 | 2489921500 | 8650 | 8650 | 8650 | 8650 | 30 |
| 328 | 20250102 | 140500 | 2489662000 | 8650 | 8650 | 8650 | 8650 | 60 |
| 329 | 20250102 | 140400 | 2489143000 | 8660 | 8660 | 8660 | 8660 | 286 |
| 330 | 20250102 | 140300 | 2486666240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 331 | 20250102 | 140200 | 2486666240 | 8650 | 8640 | 8650 | 8640 | 7 |
| 332 | 20250102 | 140100 | 2486605710 | 8630 | 8630 | 8630 | 8630 | 1 |
| 333 | 20250102 | 140000 | 2486597080 | 8630 | 8630 | 8630 | 8630 | 0 |
| 334 | 20250102 | 135900 | 2486597080 | 8630 | 8630 | 8630 | 8630 | 2023 |
| 335 | 20250102 | 135800 | 2469138590 | 8630 | 8670 | 8670 | 8630 | 681 |
| 336 | 20250102 | 135700 | 2463259160 | 8670 | 8670 | 8670 | 8670 | 110 |
| 337 | 20250102 | 135600 | 2462305460 | 8670 | 8670 | 8670 | 8670 | 10 |
| 338 | 20250102 | 135500 | 2462218760 | 8670 | 8670 | 8670 | 8670 | 1 |
| 339 | 20250102 | 135400 | 2462210090 | 8670 | 8680 | 8680 | 8670 | 631 |
| 340 | 20250102 | 135300 | 2456737220 | 8670 | 8670 | 8670 | 8670 | 0 |
| 341 | 20250102 | 135200 | 2456737220 | 8670 | 8670 | 8670 | 8670 | 0 |
| 342 | 20250102 | 135100 | 2456737220 | 8670 | 8670 | 8670 | 8670 | 5 |
| 343 | 20250102 | 135000 | 2456693870 | 8670 | 8670 | 8670 | 8670 | 86 |
| 344 | 20250102 | 134900 | 2455948250 | 8670 | 8670 | 8670 | 8670 | 711 |
| 345 | 20250102 | 134800 | 2449783880 | 8670 | 8660 | 8670 | 8640 | 267 |
| 346 | 20250102 | 134700 | 2447472400 | 8670 | 8670 | 8670 | 8670 | 1000 |
| 347 | 20250102 | 134600 | 2438802400 | 8670 | 8680 | 8690 | 8670 | 257 |
| 348 | 20250102 | 134500 | 2436573010 | 8700 | 8680 | 8700 | 8680 | 2 |
| 349 | 20250102 | 134400 | 2436555630 | 8670 | 8710 | 8710 | 8670 | 4255 |
| 350 | 20250102 | 134300 | 2399660380 | 8700 | 8700 | 8700 | 8700 | 0 |
| 351 | 20250102 | 134200 | 2399660380 | 8700 | 8680 | 8700 | 8680 | 1973 |
| 352 | 20250102 | 134100 | 2382496900 | 8680 | 8670 | 8680 | 8670 | 755 |
| 353 | 20250102 | 134000 | 2375943670 | 8670 | 8670 | 8670 | 8670 | 77 |
| 354 | 20250102 | 133900 | 2375276080 | 8670 | 8670 | 8670 | 8670 | 63 |
| 355 | 20250102 | 133800 | 2374729870 | 8670 | 8670 | 8670 | 8670 | 17 |
| 356 | 20250102 | 133700 | 2374582480 | 8670 | 8600 | 8670 | 8600 | 2682 |
| 357 | 20250102 | 133600 | 2351505940 | 8610 | 8650 | 8650 | 8610 | 1997 |
| 358 | 20250102 | 133500 | 2334309570 | 8650 | 8630 | 8650 | 8600 | 4757 |
| 359 | 20250102 | 133400 | 2293371470 | 8630 | 8670 | 8700 | 8630 | 12929 |
| 360 | 20250102 | 133300 | 2181609170 | 8680 | 8730 | 8730 | 8680 | 3067 |
| 361 | 20250102 | 133200 | 2154972830 | 8710 | 8730 | 8730 | 8710 | 123 |
| 362 | 20250102 | 133100 | 2153900740 | 8730 | 8720 | 8730 | 8720 | 20 |
| 363 | 20250102 | 133000 | 2153726150 | 8730 | 8730 | 8730 | 8730 | 1 |
| 364 | 20250102 | 132900 | 2153717420 | 8740 | 8740 | 8740 | 8710 | 138 |
| 365 | 20250102 | 132800 | 2152513610 | 8740 | 8740 | 8740 | 8740 | 50 |
| 366 | 20250102 | 132700 | 2152076610 | 8750 | 8740 | 8750 | 8740 | 73 |
| 367 | 20250102 | 132600 | 2151437950 | 8740 | 8750 | 8750 | 8740 | 417 |
| 368 | 20250102 | 132500 | 2147791200 | 8740 | 8740 | 8740 | 8740 | 102 |
| 369 | 20250102 | 132400 | 2146899720 | 8740 | 8740 | 8740 | 8740 | 3 |
| 370 | 20250102 | 132300 | 2146873500 | 8740 | 8740 | 8740 | 8740 | 1540 |
| 371 | 20250102 | 132200 | 2133413900 | 8740 | 8740 | 8740 | 8740 | 2 |
| 372 | 20250102 | 132100 | 2133396420 | 8740 | 8700 | 8740 | 8700 | 2 |
| 373 | 20250102 | 132000 | 2133378980 | 8730 | 8730 | 8730 | 8730 | 500 |
| 374 | 20250102 | 131900 | 2129013980 | 8730 | 8730 | 8730 | 8730 | 0 |
| 375 | 20250102 | 131800 | 2129013980 | 8730 | 8720 | 8730 | 8720 | 812 |
| 376 | 20250102 | 131700 | 2121929990 | 8720 | 8720 | 8720 | 8720 | 518 |
| 377 | 20250102 | 131600 | 2117413030 | 8720 | 8720 | 8720 | 8720 | 21 |
| 378 | 20250102 | 131500 | 2117229910 | 8720 | 8720 | 8720 | 8720 | 5 |
| 379 | 20250102 | 131400 | 2117186310 | 8700 | 8710 | 8710 | 8700 | 99 |
| 380 | 20250102 | 131300 | 2116324120 | 8710 | 8710 | 8720 | 8700 | 265 |
| 381 | 20250102 | 131200 | 2114015900 | 8720 | 8720 | 8720 | 8720 | 0 |
| 382 | 20250102 | 131100 | 2114015900 | 8720 | 8720 | 8720 | 8720 | 297 |
| 383 | 20250102 | 131000 | 2111426060 | 8730 | 8730 | 8730 | 8730 | 61 |
| 384 | 20250102 | 130900 | 2110893530 | 8710 | 8710 | 8710 | 8710 | 50 |
| 385 | 20250102 | 130800 | 2110458030 | 8700 | 8700 | 8700 | 8700 | 9 |
| 386 | 20250102 | 130700 | 2110379730 | 8710 | 8690 | 8710 | 8690 | 122 |
| 387 | 20250102 | 130600 | 2109318490 | 8690 | 8690 | 8690 | 8690 | 129 |
| 388 | 20250102 | 130500 | 2108197480 | 8680 | 8680 | 8680 | 8680 | 0 |
| 389 | 20250102 | 130400 | 2108197480 | 8680 | 8680 | 8690 | 8680 | 401 |
| 390 | 20250102 | 130300 | 2104716140 | 8680 | 8690 | 8690 | 8680 | 235 |
| 391 | 20250102 | 130200 | 2102676180 | 8690 | 8720 | 8720 | 8690 | 589 |
| 392 | 20250102 | 130100 | 2097550480 | 8730 | 8730 | 8730 | 8730 | 83 |
| 393 | 20250102 | 130000 | 2096825890 | 8730 | 8730 | 8730 | 8730 | 7 |
| 394 | 20250102 | 125900 | 2096764780 | 8730 | 8710 | 8730 | 8710 | 706 |
| 395 | 20250102 | 125800 | 2090609000 | 8720 | 8720 | 8720 | 8720 | 345 |
| 396 | 20250102 | 125700 | 2087600600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 397 | 20250102 | 125600 | 2087600600 | 8720 | 8720 | 8720 | 8720 | 274 |
| 398 | 20250102 | 125500 | 2085211320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 399 | 20250102 | 125400 | 2085211320 | 8720 | 8720 | 8720 | 8720 | 33 |
| 400 | 20250102 | 125300 | 2084923560 | 8680 | 8680 | 8680 | 8680 | 0 |
| 401 | 20250102 | 125200 | 2084923560 | 8680 | 8710 | 8710 | 8680 | 502 |
| 402 | 20250102 | 125100 | 2080562460 | 8700 | 8700 | 8700 | 8700 | 43 |
| 403 | 20250102 | 125000 | 2080188360 | 8690 | 8690 | 8690 | 8690 | 100 |
| 404 | 20250102 | 124900 | 2079319360 | 8690 | 8690 | 8690 | 8690 | 25 |
| 405 | 20250102 | 124800 | 2079102110 | 8680 | 8680 | 8680 | 8680 | 8 |
| 406 | 20250102 | 124700 | 2079032670 | 8680 | 8670 | 8680 | 8670 | 245 |
| 407 | 20250102 | 124600 | 2076908070 | 8670 | 8670 | 8670 | 8670 | 503 |
| 408 | 20250102 | 124500 | 2072547060 | 8670 | 8670 | 8670 | 8670 | 1 |
| 409 | 20250102 | 124400 | 2072538390 | 8680 | 8690 | 8690 | 8680 | 3290 |
| 410 | 20250102 | 124300 | 2043978980 | 8690 | 8690 | 8690 | 8690 | 5 |
| 411 | 20250102 | 124200 | 2043935530 | 8700 | 8710 | 8720 | 8700 | 1067 |
| 412 | 20250102 | 124100 | 2034648140 | 8700 | 8700 | 8700 | 8700 | 55 |
| 413 | 20250102 | 124000 | 2034169640 | 8700 | 8700 | 8720 | 8700 | 353 |
| 414 | 20250102 | 123900 | 2031094740 | 8710 | 8710 | 8710 | 8710 | 76 |
| 415 | 20250102 | 123800 | 2030432780 | 8720 | 8710 | 8720 | 8710 | 198 |
| 416 | 20250102 | 123700 | 2028707980 | 8720 | 8720 | 8720 | 8710 | 1781 |
| 417 | 20250102 | 123600 | 2013179660 | 8720 | 8720 | 8730 | 8720 | 131 |
| 418 | 20250102 | 123500 | 2012036810 | 8740 | 8740 | 8740 | 8740 | 0 |
| 419 | 20250102 | 123400 | 2012036810 | 8740 | 8740 | 8740 | 8740 | 35 |
| 420 | 20250102 | 123300 | 2011730910 | 8700 | 8690 | 8700 | 8690 | 492 |
| 421 | 20250102 | 123200 | 2007451000 | 8680 | 8680 | 8680 | 8680 | 0 |
| 422 | 20250102 | 123100 | 2007451000 | 8680 | 8670 | 8680 | 8670 | 61 |
| 423 | 20250102 | 123000 | 2006921620 | 8660 | 8740 | 8740 | 8660 | 1875 |
| 424 | 20250102 | 122900 | 1990619750 | 8720 | 8720 | 8740 | 8720 | 425 |
| 425 | 20250102 | 122800 | 1986905750 | 8720 | 8730 | 8740 | 8720 | 610 |
| 426 | 20250102 | 122700 | 1981582070 | 8740 | 8730 | 8740 | 8730 | 209 |
| 427 | 20250102 | 122600 | 1979755500 | 8740 | 8750 | 8750 | 8740 | 838 |
| 428 | 20250102 | 122500 | 1972423090 | 8760 | 8760 | 8760 | 8760 | 154 |
| 429 | 20250102 | 122400 | 1971074050 | 8750 | 8760 | 8760 | 8750 | 1008 |
| 430 | 20250102 | 122300 | 1962253970 | 8750 | 8770 | 8770 | 8750 | 2063 |
| 431 | 20250102 | 122200 | 1944179300 | 8780 | 8780 | 8780 | 8780 | 0 |
| 432 | 20250102 | 122100 | 1944179300 | 8780 | 8780 | 8780 | 8780 | 294 |
| 433 | 20250102 | 122000 | 1941597980 | 8770 | 8780 | 8780 | 8770 | 206 |
| 434 | 20250102 | 121900 | 1939790310 | 8780 | 8780 | 8780 | 8780 | 405 |
| 435 | 20250102 | 121800 | 1936234410 | 8780 | 8760 | 8780 | 8760 | 146 |
| 436 | 20250102 | 121700 | 1934954220 | 8760 | 8760 | 8760 | 8760 | 0 |
| 437 | 20250102 | 121600 | 1934954220 | 8760 | 8780 | 8780 | 8760 | 556 |
| 438 | 20250102 | 121500 | 1930078020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 439 | 20250102 | 121400 | 1930078020 | 8780 | 8770 | 8780 | 8770 | 85 |
| 440 | 20250102 | 121300 | 1929332560 | 8770 | 8770 | 8770 | 8770 | 53 |
| 441 | 20250102 | 121200 | 1928867750 | 8800 | 8770 | 8800 | 8760 | 61 |
| 442 | 20250102 | 121100 | 1928332930 | 8770 | 8770 | 8770 | 8770 | 1204 |
| 443 | 20250102 | 121000 | 1917773850 | 8770 | 8770 | 8770 | 8770 | 226 |
| 444 | 20250102 | 120900 | 1915791830 | 8770 | 8770 | 8770 | 8770 | 566 |
| 445 | 20250102 | 120800 | 1910828010 | 8770 | 8770 | 8770 | 8770 | 35 |
| 446 | 20250102 | 120700 | 1910521060 | 8760 | 8760 | 8820 | 8760 | 1358 |
| 447 | 20250102 | 120600 | 1898624920 | 8750 | 8760 | 8760 | 8750 | 1000 |
| 448 | 20250102 | 120500 | 1889874870 | 8820 | 8810 | 8820 | 8810 | 262 |
| 449 | 20250102 | 120400 | 1887566300 | 8810 | 8800 | 8810 | 8800 | 250 |
| 450 | 20250102 | 120300 | 1885364060 | 8750 | 8760 | 8770 | 8750 | 91 |
| 451 | 20250102 | 120200 | 1884566170 | 8750 | 8750 | 8750 | 8750 | 508 |
| 452 | 20250102 | 120100 | 1880121170 | 8750 | 8750 | 8750 | 8750 | 0 |
| 453 | 20250102 | 120000 | 1880121170 | 8750 | 8750 | 8750 | 8740 | 874 |
| 454 | 20250102 | 115900 | 1872475370 | 8750 | 8750 | 8770 | 8750 | 1355 |
| 455 | 20250102 | 115800 | 1860612180 | 8770 | 8770 | 8770 | 8760 | 342 |
| 456 | 20250102 | 115700 | 1857613050 | 8770 | 8820 | 8820 | 8770 | 375 |
| 457 | 20250102 | 115600 | 1854323130 | 8790 | 8810 | 8810 | 8790 | 264 |
| 458 | 20250102 | 115500 | 1852002480 | 8840 | 8800 | 8840 | 8800 | 472 |
| 459 | 20250102 | 115400 | 1847848480 | 8840 | 8820 | 8840 | 8820 | 168 |
| 460 | 20250102 | 115300 | 1846364360 | 8820 | 8820 | 8840 | 8810 | 480 |
| 461 | 20250102 | 115200 | 1842130610 | 8860 | 8840 | 8860 | 8840 | 1319 |
| 462 | 20250102 | 115100 | 1830463980 | 8850 | 8840 | 8850 | 8840 | 1321 |
| 463 | 20250102 | 115000 | 1818783730 | 8840 | 8800 | 8840 | 8800 | 153 |
| 464 | 20250102 | 114900 | 1817431330 | 8800 | 8800 | 8800 | 8800 | 11 |
| 465 | 20250102 | 114800 | 1817334530 | 8840 | 8840 | 8840 | 8840 | 0 |
| 466 | 20250102 | 114700 | 1817334530 | 8840 | 8820 | 8840 | 8790 | 199 |
| 467 | 20250102 | 114600 | 1815577830 | 8820 | 8800 | 8820 | 8800 | 12 |
| 468 | 20250102 | 114500 | 1815472210 | 8800 | 8810 | 8840 | 8800 | 793 |
| 469 | 20250102 | 114400 | 1808468610 | 8810 | 8810 | 8810 | 8810 | 1 |
| 470 | 20250102 | 114300 | 1808459800 | 8810 | 8810 | 8810 | 8810 | 0 |
| 471 | 20250102 | 114200 | 1808459800 | 8810 | 8800 | 8810 | 8800 | 22 |
| 472 | 20250102 | 114100 | 1808266090 | 8830 | 8810 | 8830 | 8810 | 1481 |
| 473 | 20250102 | 114000 | 1795193580 | 8820 | 8820 | 8820 | 8820 | 1 |
| 474 | 20250102 | 113900 | 1795184760 | 8790 | 8790 | 8800 | 8790 | 229 |
| 475 | 20250102 | 113800 | 1793170810 | 8790 | 8790 | 8790 | 8790 | 0 |
| 476 | 20250102 | 113700 | 1793170810 | 8790 | 8790 | 8790 | 8790 | 0 |
| 477 | 20250102 | 113600 | 1793170810 | 8790 | 8790 | 8790 | 8790 | 0 |
| 478 | 20250102 | 113500 | 1793170810 | 8790 | 8800 | 8800 | 8790 | 1172 |
| 479 | 20250102 | 113400 | 1782860590 | 8790 | 8770 | 8800 | 8770 | 6432 |
| 480 | 20250102 | 113300 | 1726351440 | 8760 | 8770 | 8770 | 8760 | 103 |
| 481 | 20250102 | 113200 | 1725449130 | 8760 | 8750 | 8760 | 8750 | 165 |
| 482 | 20250102 | 113100 | 1724005130 | 8740 | 8770 | 8770 | 8740 | 818 |
| 483 | 20250102 | 113000 | 1716842540 | 8780 | 8780 | 8780 | 8770 | 58 |
| 484 | 20250102 | 112900 | 1716333360 | 8770 | 8770 | 8770 | 8770 | 8 |
| 485 | 20250102 | 112800 | 1716263200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 486 | 20250102 | 112700 | 1716263200 | 8790 | 8790 | 8790 | 8790 | 80 |
| 487 | 20250102 | 112600 | 1715560000 | 8790 | 8800 | 8800 | 8790 | 642 |
| 488 | 20250102 | 112500 | 1709910410 | 8800 | 8750 | 8800 | 8750 | 189 |
| 489 | 20250102 | 112400 | 1708250560 | 8750 | 8760 | 8760 | 8750 | 620 |
| 490 | 20250102 | 112300 | 1702824960 | 8750 | 8740 | 8750 | 8740 | 96 |
| 491 | 20250102 | 112200 | 1701985120 | 8730 | 8730 | 8730 | 8730 | 35 |
| 492 | 20250102 | 112100 | 1701679570 | 8730 | 8770 | 8780 | 8730 | 744 |
| 493 | 20250102 | 112000 | 1695153720 | 8780 | 8710 | 8780 | 8710 | 320 |
| 494 | 20250102 | 111900 | 1692361900 | 8720 | 8720 | 8720 | 8720 | 6 |
| 495 | 20250102 | 111800 | 1692309580 | 8720 | 8700 | 8720 | 8700 | 1755 |
| 496 | 20250102 | 111700 | 1677040360 | 8650 | 8630 | 8650 | 8630 | 1528 |
| 497 | 20250102 | 111600 | 1663823280 | 8630 | 8650 | 8650 | 8630 | 4749 |
| 498 | 20250102 | 111500 | 1622760840 | 8650 | 8680 | 8680 | 8650 | 794 |
| 499 | 20250102 | 111400 | 1615874670 | 8690 | 8700 | 8710 | 8690 | 6611 |
| 500 | 20250102 | 111300 | 1558352700 | 8700 | 8700 | 8710 | 8700 | 2426 |
| 501 | 20250102 | 111200 | 1537246360 | 8700 | 8710 | 8710 | 8700 | 68 |
| 502 | 20250102 | 111100 | 1536654130 | 8710 | 8700 | 8710 | 8700 | 220 |
| 503 | 20250102 | 111000 | 1534739560 | 8700 | 8710 | 8710 | 8700 | 1075 |
| 504 | 20250102 | 110900 | 1525386850 | 8700 | 8720 | 8720 | 8700 | 6692 |
| 505 | 20250102 | 110800 | 1467125840 | 8720 | 8780 | 8780 | 8720 | 439 |
| 506 | 20250102 | 110700 | 1463294650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 507 | 20250102 | 110600 | 1463294650 | 8720 | 8720 | 8730 | 8720 | 1488 |
| 508 | 20250102 | 110500 | 1450318430 | 8720 | 8750 | 8750 | 8720 | 4067 |
| 509 | 20250102 | 110400 | 1414819170 | 8750 | 8760 | 8790 | 8750 | 17 |
| 510 | 20250102 | 110300 | 1414670050 | 8800 | 8760 | 8800 | 8740 | 4189 |
| 511 | 20250102 | 110200 | 1378009860 | 8760 | 8760 | 8760 | 8750 | 2445 |
| 512 | 20250102 | 110100 | 1356593370 | 8760 | 8760 | 8770 | 8760 | 1582 |
| 513 | 20250102 | 110000 | 1342734630 | 8770 | 8800 | 8840 | 8770 | 4511 |
| 514 | 20250102 | 105900 | 1303122900 | 8790 | 8790 | 8790 | 8790 | 120 |
| 515 | 20250102 | 105800 | 1302068100 | 8800 | 8800 | 8800 | 8780 | 1119 |
| 516 | 20250102 | 105700 | 1292223260 | 8800 | 8780 | 8800 | 8780 | 3798 |
| 517 | 20250102 | 105600 | 1258806060 | 8800 | 8800 | 8800 | 8800 | 1357 |
| 518 | 20250102 | 105500 | 1246864460 | 8850 | 8800 | 8850 | 8800 | 46 |
| 519 | 20250102 | 105400 | 1246457550 | 8840 | 8830 | 8850 | 8830 | 415 |
| 520 | 20250102 | 105300 | 1242788920 | 8830 | 8780 | 8830 | 8770 | 2919 |
| 521 | 20250102 | 105200 | 1217170340 | 8780 | 8760 | 8780 | 8760 | 328 |
| 522 | 20250102 | 105100 | 1214295920 | 8760 | 8790 | 8800 | 8760 | 707 |
| 523 | 20250102 | 105000 | 1208085360 | 8800 | 8850 | 8850 | 8800 | 1359 |
| 524 | 20250102 | 104900 | 1196124280 | 8850 | 8850 | 8860 | 8850 | 146 |
| 525 | 20250102 | 104800 | 1194832120 | 8840 | 8850 | 8850 | 8840 | 1041 |
| 526 | 20250102 | 104700 | 1185629610 | 8850 | 8850 | 8850 | 8810 | 3571 |
| 527 | 20250102 | 104600 | 1154124490 | 8860 | 8850 | 8860 | 8850 | 435 |
| 528 | 20250102 | 104500 | 1150274280 | 8850 | 8850 | 8850 | 8850 | 1 |
| 529 | 20250102 | 104400 | 1150265430 | 8850 | 8850 | 8850 | 8820 | 1795 |
| 530 | 20250102 | 104300 | 1134406270 | 8850 | 8840 | 8850 | 8830 | 443 |
| 531 | 20250102 | 104200 | 1130492540 | 8830 | 8870 | 8870 | 8830 | 689 |
| 532 | 20250102 | 104100 | 1124396300 | 8870 | 8850 | 8870 | 8850 | 946 |
| 533 | 20250102 | 104000 | 1116016660 | 8840 | 8830 | 8840 | 8830 | 239 |
| 534 | 20250102 | 103900 | 1113904420 | 8850 | 8860 | 8870 | 8840 | 9595 |
| 535 | 20250102 | 103800 | 1029002900 | 8860 | 8860 | 8870 | 8860 | 279 |
| 536 | 20250102 | 103700 | 1026530400 | 8860 | 8860 | 8870 | 8860 | 1517 |
| 537 | 20250102 | 103600 | 1013089770 | 8870 | 8870 | 8870 | 8860 | 984 |
| 538 | 20250102 | 103500 | 1004367170 | 8860 | 8870 | 8870 | 8850 | 527 |
| 539 | 20250102 | 103400 | 999697030 | 8860 | 8850 | 8860 | 8840 | 1175 |
| 540 | 20250102 | 103300 | 989290820 | 8850 | 8840 | 8850 | 8840 | 784 |
| 541 | 20250102 | 103200 | 982353080 | 8840 | 8820 | 8840 | 8820 | 72 |
| 542 | 20250102 | 103100 | 981717740 | 8840 | 8810 | 8840 | 8810 | 838 |
| 543 | 20250102 | 103000 | 974310240 | 8810 | 8830 | 8830 | 8800 | 2295 |
| 544 | 20250102 | 102900 | 954075780 | 8830 | 8830 | 8850 | 8830 | 2304 |
| 545 | 20250102 | 102800 | 933708750 | 8830 | 8810 | 8830 | 8810 | 408 |
| 546 | 20250102 | 102700 | 930109270 | 8810 | 8830 | 8830 | 8810 | 3033 |
| 547 | 20250102 | 102600 | 903376280 | 8840 | 8810 | 8840 | 8810 | 1432 |
| 548 | 20250102 | 102500 | 890751900 | 8810 | 8810 | 8840 | 8810 | 1440 |
| 549 | 20250102 | 102400 | 878064940 | 8810 | 8850 | 8870 | 8810 | 1429 |
| 550 | 20250102 | 102300 | 865439090 | 8800 | 8790 | 8810 | 8790 | 4861 |
| 551 | 20250102 | 102200 | 822633800 | 8780 | 8780 | 8780 | 8750 | 288 |
| 552 | 20250102 | 102100 | 820107530 | 8750 | 8740 | 8750 | 8740 | 1436 |
| 553 | 20250102 | 102000 | 807544370 | 8740 | 8730 | 8740 | 8730 | 170 |
| 554 | 20250102 | 101900 | 806059170 | 8730 | 8740 | 8740 | 8730 | 200 |
| 555 | 20250102 | 101800 | 804312170 | 8750 | 8720 | 8750 | 8720 | 744 |
| 556 | 20250102 | 101700 | 797821490 | 8740 | 8720 | 8740 | 8720 | 778 |
| 557 | 20250102 | 101600 | 791034660 | 8720 | 8730 | 8730 | 8700 | 3665 |
| 558 | 20250102 | 101500 | 759120730 | 8730 | 8800 | 8800 | 8730 | 4362 |
| 559 | 20250102 | 101400 | 720916500 | 8790 | 8730 | 8790 | 8730 | 1418 |
| 560 | 20250102 | 101300 | 708502630 | 8740 | 8730 | 8750 | 8730 | 6638 |
| 561 | 20250102 | 101200 | 650552840 | 8730 | 8710 | 8750 | 8710 | 1132 |
| 562 | 20250102 | 101100 | 640651200 | 8710 | 8710 | 8760 | 8700 | 2372 |
| 563 | 20250102 | 101000 | 620002590 | 8750 | 8760 | 8760 | 8720 | 5112 |
| 564 | 20250102 | 100900 | 575315410 | 8750 | 8760 | 8760 | 8740 | 665 |
| 565 | 20250102 | 100800 | 569495410 | 8740 | 8790 | 8790 | 8740 | 898 |
| 566 | 20250102 | 100700 | 561633510 | 8790 | 8880 | 8950 | 8750 | 3709 |
| 567 | 20250102 | 100600 | 528778970 | 8920 | 8790 | 8920 | 8780 | 5242 |
| 568 | 20250102 | 100500 | 482435270 | 8790 | 8640 | 8800 | 8640 | 10859 |
| 569 | 20250102 | 100400 | 387376680 | 8650 | 8600 | 8650 | 8580 | 3198 |
| 570 | 20250102 | 100300 | 359862280 | 8600 | 8520 | 8600 | 8500 | 13430 |
| 571 | 20250102 | 100200 | 245169140 | 8520 | 8550 | 8580 | 8510 | 4595 |
| 572 | 20250102 | 100100 | 205966150 | 8580 | 8580 | 8580 | 8540 | 143 |
| 573 | 20250102 | 100000 | 204740970 | 8530 | 8600 | 8600 | 8530 | 23719 |