32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 3 | 20250122 | 190800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 4 | 20250122 | 190700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 5 | 20250122 | 190600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 6 | 20250122 | 190500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 7 | 20250122 | 190400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 8 | 20250122 | 190300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 9 | 20250122 | 190200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 10 | 20250122 | 190100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 11 | 20250122 | 190000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 12 | 20250122 | 185900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 13 | 20250122 | 185800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 14 | 20250122 | 185700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 15 | 20250122 | 185600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 16 | 20250122 | 185500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 17 | 20250122 | 185400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 18 | 20250122 | 185300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 19 | 20250122 | 185200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 20 | 20250122 | 185100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 21 | 20250122 | 185000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 22 | 20250122 | 184900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 23 | 20250122 | 184800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 24 | 20250122 | 184700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 25 | 20250122 | 184600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 26 | 20250122 | 184500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 27 | 20250122 | 184400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 28 | 20250122 | 184300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 29 | 20250122 | 184200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 30 | 20250122 | 184100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 31 | 20250122 | 184000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 32 | 20250122 | 183900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 33 | 20250122 | 183800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 34 | 20250122 | 183700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 35 | 20250122 | 183600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 36 | 20250122 | 183500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 37 | 20250122 | 183400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 38 | 20250122 | 183300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 39 | 20250122 | 183200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 40 | 20250122 | 183100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 41 | 20250122 | 183000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 42 | 20250122 | 182900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 43 | 20250122 | 182800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 44 | 20250122 | 182700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 45 | 20250122 | 182600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 46 | 20250122 | 182500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 47 | 20250122 | 182400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 48 | 20250122 | 182300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 49 | 20250122 | 182200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 50 | 20250122 | 182100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 51 | 20250122 | 182000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 52 | 20250122 | 181900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 53 | 20250122 | 181800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 54 | 20250122 | 181700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 55 | 20250122 | 181600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 56 | 20250122 | 181500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 57 | 20250122 | 181400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 58 | 20250122 | 181300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 59 | 20250122 | 181200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 60 | 20250122 | 181100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 61 | 20250122 | 181000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 62 | 20250122 | 180900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 63 | 20250122 | 180800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 64 | 20250122 | 180700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 65 | 20250122 | 180600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 66 | 20250122 | 180500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 67 | 20250122 | 180400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 68 | 20250122 | 180300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 69 | 20250122 | 180200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 70 | 20250122 | 180100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 71 | 20250122 | 180000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 72 | 20250122 | 175900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 73 | 20250122 | 175800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 74 | 20250122 | 175700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 75 | 20250122 | 175600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 76 | 20250122 | 175500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 77 | 20250122 | 175400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 78 | 20250122 | 175300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 79 | 20250122 | 175200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 80 | 20250122 | 175100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 81 | 20250122 | 175000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 82 | 20250122 | 174900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 83 | 20250122 | 174800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 84 | 20250122 | 174700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 85 | 20250122 | 174600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 86 | 20250122 | 174500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 87 | 20250122 | 174400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 88 | 20250122 | 174300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 89 | 20250122 | 174200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 90 | 20250122 | 174100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 91 | 20250122 | 174000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 92 | 20250122 | 173900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 93 | 20250122 | 173800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 94 | 20250122 | 173700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 95 | 20250122 | 173600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 96 | 20250122 | 173500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 97 | 20250122 | 173400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 98 | 20250122 | 173300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 99 | 20250122 | 173200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 100 | 20250122 | 173100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 101 | 20250122 | 173000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 102 | 20250122 | 172900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 103 | 20250122 | 172800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 104 | 20250122 | 172700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 105 | 20250122 | 172600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 106 | 20250122 | 172500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 107 | 20250122 | 172400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 108 | 20250122 | 172300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 109 | 20250122 | 172200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 110 | 20250122 | 172100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 111 | 20250122 | 172000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 112 | 20250122 | 171900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 113 | 20250122 | 171800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 114 | 20250122 | 171700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 115 | 20250122 | 171600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 116 | 20250122 | 171500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 117 | 20250122 | 171400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 118 | 20250122 | 171300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 119 | 20250122 | 171200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 120 | 20250122 | 171100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 121 | 20250122 | 171000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 122 | 20250122 | 170900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 123 | 20250122 | 170800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 124 | 20250122 | 170700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 125 | 20250122 | 170600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 126 | 20250122 | 170500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 127 | 20250122 | 170400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 128 | 20250122 | 170300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 129 | 20250122 | 170200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 130 | 20250122 | 170100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 131 | 20250122 | 170000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 132 | 20250122 | 165900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 133 | 20250122 | 165800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 134 | 20250122 | 165700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 135 | 20250122 | 165600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 136 | 20250122 | 165500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 137 | 20250122 | 165400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 138 | 20250122 | 165300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 139 | 20250122 | 165200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 140 | 20250122 | 165100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 141 | 20250122 | 165000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 142 | 20250122 | 164900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 143 | 20250122 | 164800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 144 | 20250122 | 164700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 145 | 20250122 | 164600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 146 | 20250122 | 164500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 147 | 20250122 | 164400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 148 | 20250122 | 164300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 149 | 20250122 | 164200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 150 | 20250122 | 164100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 151 | 20250122 | 164000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 152 | 20250122 | 163900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 153 | 20250122 | 163800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 154 | 20250122 | 163700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 155 | 20250122 | 163600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 156 | 20250122 | 163500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 157 | 20250122 | 163400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 158 | 20250122 | 163300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 159 | 20250122 | 163200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 160 | 20250122 | 163100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 161 | 20250122 | 163000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 162 | 20250122 | 162900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 163 | 20250122 | 162800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 164 | 20250122 | 162700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 165 | 20250122 | 162600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 166 | 20250122 | 162500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 167 | 20250122 | 162400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 168 | 20250122 | 162300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 169 | 20250122 | 162200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 170 | 20250122 | 162100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 171 | 20250122 | 162000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 172 | 20250122 | 161900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 173 | 20250122 | 161800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 174 | 20250122 | 161700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 175 | 20250122 | 161600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 176 | 20250122 | 161500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 177 | 20250122 | 161400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 178 | 20250122 | 161300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 179 | 20250122 | 161200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 180 | 20250122 | 161100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 181 | 20250122 | 161000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 182 | 20250122 | 160900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 183 | 20250122 | 160800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 184 | 20250122 | 160700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 185 | 20250122 | 160600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 186 | 20250122 | 160500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 187 | 20250122 | 160400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 188 | 20250122 | 160300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 189 | 20250122 | 160200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 190 | 20250122 | 160100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 191 | 20250122 | 160000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 192 | 20250122 | 155900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 193 | 20250122 | 155800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 194 | 20250122 | 155700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 195 | 20250122 | 155600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 196 | 20250122 | 155500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 197 | 20250122 | 155400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 198 | 20250122 | 155300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 199 | 20250122 | 155200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 200 | 20250122 | 155100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 201 | 20250122 | 155000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 202 | 20250122 | 154900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 203 | 20250122 | 154800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 204 | 20250122 | 154700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 205 | 20250122 | 154600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 206 | 20250122 | 154500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 207 | 20250122 | 154400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 208 | 20250122 | 154300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 209 | 20250122 | 154200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 210 | 20250122 | 154100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 211 | 20250122 | 154000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 212 | 20250122 | 153900 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 213 | 20250122 | 153800 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 214 | 20250122 | 153700 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 215 | 20250122 | 153600 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 216 | 20250122 | 153500 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 217 | 20250122 | 153400 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 218 | 20250122 | 153300 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 219 | 20250122 | 153200 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 220 | 20250122 | 153100 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 0 |
| 221 | 20250122 | 153000 | 2655234270 | 12400 | 12400 | 12400 | 12400 | 5431 |
| 222 | 20250122 | 152900 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 223 | 20250122 | 152800 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 224 | 20250122 | 152700 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 225 | 20250122 | 152600 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 226 | 20250122 | 152500 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 227 | 20250122 | 152400 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 228 | 20250122 | 152300 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 229 | 20250122 | 152200 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 230 | 20250122 | 152100 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 231 | 20250122 | 152000 | 2587889870 | 12410 | 12410 | 12410 | 12410 | 0 |
| 232 | 20250122 | 151900 | 2587889870 | 12410 | 12400 | 12410 | 12400 | 2797 |
| 233 | 20250122 | 151800 | 2553190760 | 12400 | 12400 | 12400 | 12400 | 321 |
| 234 | 20250122 | 151700 | 2549210360 | 12400 | 12400 | 12400 | 12390 | 2074 |
| 235 | 20250122 | 151600 | 2523509770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 236 | 20250122 | 151500 | 2523509770 | 12390 | 12400 | 12400 | 12390 | 3218 |
| 237 | 20250122 | 151400 | 2483613220 | 12400 | 12400 | 12400 | 12390 | 1764 |
| 238 | 20250122 | 151300 | 2461757130 | 12390 | 12400 | 12400 | 12390 | 439 |
| 239 | 20250122 | 151200 | 2456314660 | 12390 | 12390 | 12390 | 12390 | 756 |
| 240 | 20250122 | 151100 | 2446947820 | 12390 | 12400 | 12400 | 12390 | 1276 |
| 241 | 20250122 | 151000 | 2431136740 | 12400 | 12400 | 12400 | 12400 | 780 |
| 242 | 20250122 | 150900 | 2421464740 | 12410 | 12400 | 12410 | 12400 | 2311 |
| 243 | 20250122 | 150800 | 2392808230 | 12400 | 12400 | 12400 | 12400 | 89 |
| 244 | 20250122 | 150700 | 2391704630 | 12400 | 12400 | 12410 | 12400 | 436 |
| 245 | 20250122 | 150600 | 2386298220 | 12400 | 12410 | 12410 | 12400 | 2344 |
| 246 | 20250122 | 150500 | 2357232530 | 12400 | 12400 | 12400 | 12400 | 2900 |
| 247 | 20250122 | 150400 | 2321272530 | 12400 | 12410 | 12410 | 12400 | 378 |
| 248 | 20250122 | 150300 | 2316584550 | 12410 | 12410 | 12410 | 12400 | 823 |
| 249 | 20250122 | 150200 | 2306372120 | 12410 | 12410 | 12410 | 12400 | 630 |
| 250 | 20250122 | 150100 | 2298556320 | 12410 | 12410 | 12410 | 12400 | 1496 |
| 251 | 20250122 | 150000 | 2279997300 | 12410 | 12410 | 12410 | 12410 | 861 |
| 252 | 20250122 | 145900 | 2269312290 | 12410 | 12430 | 12430 | 12410 | 44 |
| 253 | 20250122 | 145800 | 2268766090 | 12410 | 12420 | 12420 | 12410 | 3454 |
| 254 | 20250122 | 145700 | 2225884700 | 12410 | 12420 | 12420 | 12410 | 305 |
| 255 | 20250122 | 145600 | 2222098250 | 12420 | 12430 | 12430 | 12420 | 508 |
| 256 | 20250122 | 145500 | 2215788810 | 12420 | 12420 | 12430 | 12420 | 77 |
| 257 | 20250122 | 145400 | 2214831850 | 12430 | 12440 | 12440 | 12430 | 1070 |
| 258 | 20250122 | 145300 | 2201530000 | 12440 | 12440 | 12440 | 12440 | 772 |
| 259 | 20250122 | 145200 | 2191926320 | 12450 | 12440 | 12450 | 12430 | 664 |
| 260 | 20250122 | 145100 | 2183669790 | 12450 | 12440 | 12450 | 12440 | 198 |
| 261 | 20250122 | 145000 | 2181206550 | 12440 | 12440 | 12440 | 12440 | 28 |
| 262 | 20250122 | 144900 | 2180858230 | 12440 | 12440 | 12440 | 12440 | 565 |
| 263 | 20250122 | 144800 | 2173829630 | 12440 | 12430 | 12440 | 12430 | 188 |
| 264 | 20250122 | 144700 | 2171492730 | 12430 | 12430 | 12430 | 12430 | 94 |
| 265 | 20250122 | 144600 | 2170324310 | 12420 | 12420 | 12430 | 12420 | 187 |
| 266 | 20250122 | 144500 | 2168000690 | 12420 | 12420 | 12420 | 12420 | 126 |
| 267 | 20250122 | 144400 | 2166435770 | 12410 | 12410 | 12410 | 12410 | 0 |
| 268 | 20250122 | 144300 | 2166435770 | 12410 | 12440 | 12440 | 12410 | 3510 |
| 269 | 20250122 | 144200 | 2122863700 | 12440 | 12440 | 12440 | 12440 | 150 |
| 270 | 20250122 | 144100 | 2120997700 | 12440 | 12440 | 12440 | 12440 | 111 |
| 271 | 20250122 | 144000 | 2119616860 | 12440 | 12440 | 12440 | 12440 | 25 |
| 272 | 20250122 | 143900 | 2119305860 | 12440 | 12420 | 12440 | 12420 | 62 |
| 273 | 20250122 | 143800 | 2118535590 | 12420 | 12430 | 12440 | 12420 | 102 |
| 274 | 20250122 | 143700 | 2117267520 | 12430 | 12420 | 12430 | 12420 | 214 |
| 275 | 20250122 | 143600 | 2114609500 | 12430 | 12430 | 12430 | 12430 | 10 |
| 276 | 20250122 | 143500 | 2114485200 | 12430 | 12430 | 12430 | 12430 | 77 |
| 277 | 20250122 | 143400 | 2113528090 | 12430 | 12430 | 12430 | 12430 | 80 |
| 278 | 20250122 | 143300 | 2112533690 | 12430 | 12420 | 12450 | 12420 | 417 |
| 279 | 20250122 | 143200 | 2107354290 | 12420 | 12420 | 12420 | 12410 | 514 |
| 280 | 20250122 | 143100 | 2100972710 | 12420 | 12440 | 12440 | 12420 | 577 |
| 281 | 20250122 | 143000 | 2093802610 | 12440 | 12440 | 12450 | 12440 | 87 |
| 282 | 20250122 | 142900 | 2092720300 | 12450 | 12440 | 12450 | 12440 | 17 |
| 283 | 20250122 | 142800 | 2092508810 | 12440 | 12430 | 12440 | 12420 | 1684 |
| 284 | 20250122 | 142700 | 2071589310 | 12440 | 12440 | 12440 | 12440 | 626 |
| 285 | 20250122 | 142600 | 2063801870 | 12440 | 12440 | 12440 | 12440 | 1015 |
| 286 | 20250122 | 142500 | 2051175270 | 12440 | 12440 | 12440 | 12430 | 313 |
| 287 | 20250122 | 142400 | 2047282570 | 12440 | 12450 | 12450 | 12440 | 727 |
| 288 | 20250122 | 142300 | 2038232540 | 12450 | 12440 | 12450 | 12440 | 230 |
| 289 | 20250122 | 142200 | 2035369810 | 12450 | 12450 | 12450 | 12400 | 9232 |
| 290 | 20250122 | 142100 | 1920714120 | 12450 | 12450 | 12450 | 12450 | 350 |
| 291 | 20250122 | 142000 | 1916356620 | 12460 | 12460 | 12460 | 12450 | 452 |
| 292 | 20250122 | 141900 | 1910728200 | 12450 | 12460 | 12460 | 12450 | 6 |
| 293 | 20250122 | 141800 | 1910653450 | 12460 | 12460 | 12460 | 12450 | 126 |
| 294 | 20250122 | 141700 | 1909084490 | 12460 | 12470 | 12470 | 12460 | 155 |
| 295 | 20250122 | 141600 | 1907152990 | 12470 | 12470 | 12470 | 12470 | 0 |
| 296 | 20250122 | 141500 | 1907152990 | 12470 | 12450 | 12470 | 12450 | 35 |
| 297 | 20250122 | 141400 | 1906716600 | 12450 | 12470 | 12470 | 12450 | 2470 |
| 298 | 20250122 | 141300 | 1875959110 | 12470 | 12470 | 12470 | 12470 | 52 |
| 299 | 20250122 | 141200 | 1875310670 | 12470 | 12470 | 12470 | 12470 | 210 |
| 300 | 20250122 | 141100 | 1872691970 | 12470 | 12460 | 12470 | 12460 | 61 |
| 301 | 20250122 | 141000 | 1871931860 | 12460 | 12470 | 12470 | 12460 | 311 |
| 302 | 20250122 | 140900 | 1868056750 | 12470 | 12470 | 12470 | 12470 | 5 |
| 303 | 20250122 | 140800 | 1867994400 | 12470 | 12460 | 12470 | 12460 | 947 |
| 304 | 20250122 | 140700 | 1856190070 | 12460 | 12460 | 12460 | 12460 | 83 |
| 305 | 20250122 | 140600 | 1855155890 | 12460 | 12470 | 12470 | 12460 | 150 |
| 306 | 20250122 | 140500 | 1853285890 | 12470 | 12470 | 12470 | 12470 | 0 |
| 307 | 20250122 | 140400 | 1853285890 | 12470 | 12470 | 12470 | 12470 | 21 |
| 308 | 20250122 | 140300 | 1853024020 | 12470 | 12460 | 12470 | 12460 | 112 |
| 309 | 20250122 | 140200 | 1851628380 | 12470 | 12470 | 12470 | 12470 | 820 |
| 310 | 20250122 | 140100 | 1841402980 | 12470 | 12470 | 12470 | 12470 | 118 |
| 311 | 20250122 | 140000 | 1839931520 | 12470 | 12470 | 12470 | 12470 | 116 |
| 312 | 20250122 | 135900 | 1838485000 | 12470 | 12480 | 12480 | 12470 | 206 |
| 313 | 20250122 | 135800 | 1835915950 | 12470 | 12470 | 12470 | 12470 | 241 |
| 314 | 20250122 | 135700 | 1832910680 | 12470 | 12470 | 12470 | 12470 | 8 |
| 315 | 20250122 | 135600 | 1832810920 | 12470 | 12460 | 12470 | 12460 | 135 |
| 316 | 20250122 | 135500 | 1831128790 | 12460 | 12460 | 12460 | 12460 | 0 |
| 317 | 20250122 | 135400 | 1831128790 | 12460 | 12460 | 12460 | 12460 | 2150 |
| 318 | 20250122 | 135300 | 1804339790 | 12450 | 12460 | 12460 | 12450 | 603 |
| 319 | 20250122 | 135200 | 1796832010 | 12460 | 12460 | 12460 | 12460 | 6 |
| 320 | 20250122 | 135100 | 1796757250 | 12460 | 12460 | 12460 | 12450 | 19 |
| 321 | 20250122 | 135000 | 1796520520 | 12460 | 12460 | 12460 | 12450 | 117 |
| 322 | 20250122 | 134900 | 1795063200 | 12460 | 12460 | 12460 | 12460 | 60 |
| 323 | 20250122 | 134800 | 1794315600 | 12460 | 12470 | 12470 | 12450 | 5685 |
| 324 | 20250122 | 134700 | 1723491670 | 12480 | 12480 | 12480 | 12480 | 28 |
| 325 | 20250122 | 134600 | 1723142230 | 12470 | 12480 | 12480 | 12470 | 1494 |
| 326 | 20250122 | 134500 | 1704511440 | 12480 | 12480 | 12480 | 12480 | 45 |
| 327 | 20250122 | 134400 | 1703949840 | 12480 | 12480 | 12490 | 12480 | 415 |
| 328 | 20250122 | 134300 | 1698770610 | 12490 | 12470 | 12490 | 12470 | 1154 |
| 329 | 20250122 | 134200 | 1684380210 | 12470 | 12470 | 12470 | 12470 | 2029 |
| 330 | 20250122 | 134100 | 1659078580 | 12470 | 12490 | 12490 | 12470 | 607 |
| 331 | 20250122 | 134000 | 1651508750 | 12480 | 12480 | 12480 | 12480 | 316 |
| 332 | 20250122 | 133900 | 1647565070 | 12480 | 12480 | 12480 | 12480 | 126 |
| 333 | 20250122 | 133800 | 1645992590 | 12480 | 12490 | 12490 | 12480 | 1090 |
| 334 | 20250122 | 133700 | 1632388280 | 12490 | 12480 | 12490 | 12480 | 3 |
| 335 | 20250122 | 133600 | 1632350830 | 12480 | 12490 | 12490 | 12480 | 1805 |
| 336 | 20250122 | 133500 | 1609823880 | 12490 | 12490 | 12490 | 12480 | 643 |
| 337 | 20250122 | 133400 | 1601798840 | 12490 | 12490 | 12490 | 12490 | 59 |
| 338 | 20250122 | 133300 | 1601061930 | 12490 | 12500 | 12500 | 12490 | 2264 |
| 339 | 20250122 | 133200 | 1572777870 | 12490 | 12490 | 12490 | 12490 | 1 |
| 340 | 20250122 | 133100 | 1572765380 | 12490 | 12500 | 12500 | 12490 | 183 |
| 341 | 20250122 | 133000 | 1570478880 | 12500 | 12500 | 12500 | 12500 | 0 |
| 342 | 20250122 | 132900 | 1570478880 | 12500 | 12500 | 12500 | 12500 | 112 |
| 343 | 20250122 | 132800 | 1569078880 | 12490 | 12490 | 12500 | 12490 | 1586 |
| 344 | 20250122 | 132700 | 1549269720 | 12500 | 12500 | 12500 | 12500 | 0 |
| 345 | 20250122 | 132600 | 1549269720 | 12500 | 12500 | 12500 | 12500 | 80 |
| 346 | 20250122 | 132500 | 1548269720 | 12510 | 12500 | 12510 | 12490 | 86 |
| 347 | 20250122 | 132400 | 1547195360 | 12500 | 12490 | 12510 | 12490 | 366 |
| 348 | 20250122 | 132300 | 1542620760 | 12500 | 12500 | 12510 | 12490 | 637 |
| 349 | 20250122 | 132200 | 1534664220 | 12490 | 12490 | 12490 | 12490 | 150 |
| 350 | 20250122 | 132100 | 1532790720 | 12490 | 12500 | 12500 | 12490 | 240 |
| 351 | 20250122 | 132000 | 1529791690 | 12500 | 12500 | 12500 | 12500 | 949 |
| 352 | 20250122 | 131900 | 1517929190 | 12510 | 12510 | 12510 | 12510 | 8 |
| 353 | 20250122 | 131800 | 1517829110 | 12510 | 12510 | 12510 | 12510 | 1 |
| 354 | 20250122 | 131700 | 1517816600 | 12510 | 12510 | 12510 | 12510 | 1 |
| 355 | 20250122 | 131600 | 1517804090 | 12500 | 12510 | 12510 | 12500 | 2220 |
| 356 | 20250122 | 131500 | 1490053080 | 12500 | 12500 | 12500 | 12500 | 82 |
| 357 | 20250122 | 131400 | 1489028080 | 12510 | 12510 | 12510 | 12500 | 77 |
| 358 | 20250122 | 131300 | 1488064820 | 12510 | 12510 | 12510 | 12500 | 307 |
| 359 | 20250122 | 131200 | 1484226700 | 12510 | 12510 | 12510 | 12510 | 1 |
| 360 | 20250122 | 131100 | 1484214190 | 12510 | 12510 | 12510 | 12510 | 18 |
| 361 | 20250122 | 131000 | 1483989010 | 12510 | 12510 | 12510 | 12510 | 192 |
| 362 | 20250122 | 130900 | 1481587090 | 12500 | 12500 | 12500 | 12500 | 97 |
| 363 | 20250122 | 130800 | 1480374590 | 12500 | 12500 | 12500 | 12500 | 85 |
| 364 | 20250122 | 130700 | 1479312090 | 12500 | 12500 | 12500 | 12500 | 1 |
| 365 | 20250122 | 130600 | 1479299590 | 12500 | 12510 | 12510 | 12500 | 8 |
| 366 | 20250122 | 130500 | 1479199580 | 12510 | 12510 | 12510 | 12510 | 13 |
| 367 | 20250122 | 130400 | 1479036950 | 12510 | 12510 | 12510 | 12510 | 1 |
| 368 | 20250122 | 130300 | 1479024440 | 12520 | 12520 | 12520 | 12520 | 50 |
| 369 | 20250122 | 130200 | 1478398440 | 12500 | 12530 | 12530 | 12500 | 303 |
| 370 | 20250122 | 130100 | 1474610880 | 12500 | 12530 | 12530 | 12500 | 11 |
| 371 | 20250122 | 130000 | 1474473080 | 12530 | 12530 | 12530 | 12530 | 328 |
| 372 | 20250122 | 125900 | 1470363240 | 12530 | 12510 | 12530 | 12510 | 23 |
| 373 | 20250122 | 125800 | 1470075070 | 12500 | 12500 | 12500 | 12500 | 275 |
| 374 | 20250122 | 125700 | 1466637570 | 12500 | 12520 | 12520 | 12500 | 11135 |
| 375 | 20250122 | 125600 | 1327398160 | 12510 | 12510 | 12510 | 12510 | 41 |
| 376 | 20250122 | 125500 | 1326885250 | 12510 | 12510 | 12510 | 12510 | 251 |
| 377 | 20250122 | 125400 | 1323745240 | 12530 | 12520 | 12530 | 12520 | 611 |
| 378 | 20250122 | 125300 | 1316095510 | 12520 | 12520 | 12520 | 12520 | 183 |
| 379 | 20250122 | 125200 | 1313804350 | 12520 | 12520 | 12520 | 12520 | 139 |
| 380 | 20250122 | 125100 | 1312064070 | 12530 | 12520 | 12530 | 12520 | 414 |
| 381 | 20250122 | 125000 | 1306876730 | 12520 | 12520 | 12520 | 12520 | 288 |
| 382 | 20250122 | 124900 | 1303270970 | 12520 | 12520 | 12520 | 12520 | 14 |
| 383 | 20250122 | 124800 | 1303095690 | 12530 | 12540 | 12540 | 12530 | 3 |
| 384 | 20250122 | 124700 | 1303058080 | 12530 | 12530 | 12530 | 12530 | 0 |
| 385 | 20250122 | 124600 | 1303058080 | 12530 | 12530 | 12530 | 12530 | 57 |
| 386 | 20250122 | 124500 | 1302343870 | 12530 | 12540 | 12540 | 12530 | 101 |
| 387 | 20250122 | 124400 | 1301078330 | 12540 | 12540 | 12540 | 12540 | 1 |
| 388 | 20250122 | 124300 | 1301065790 | 12520 | 12530 | 12540 | 12520 | 13 |
| 389 | 20250122 | 124200 | 1300902900 | 12520 | 12530 | 12540 | 12520 | 7 |
| 390 | 20250122 | 124100 | 1300815170 | 12520 | 12520 | 12520 | 12520 | 150 |
| 391 | 20250122 | 124000 | 1298937170 | 12540 | 12540 | 12540 | 12540 | 96 |
| 392 | 20250122 | 123900 | 1297733330 | 12540 | 12540 | 12540 | 12530 | 63 |
| 393 | 20250122 | 123800 | 1296943810 | 12540 | 12530 | 12540 | 12530 | 307 |
| 394 | 20250122 | 123700 | 1293097050 | 12530 | 12530 | 12530 | 12530 | 30 |
| 395 | 20250122 | 123600 | 1292721150 | 12530 | 12530 | 12530 | 12530 | 0 |
| 396 | 20250122 | 123500 | 1292721150 | 12530 | 12530 | 12530 | 12530 | 5 |
| 397 | 20250122 | 123400 | 1292658500 | 12530 | 12530 | 12530 | 12530 | 52 |
| 398 | 20250122 | 123300 | 1292006940 | 12530 | 12520 | 12530 | 12520 | 136 |
| 399 | 20250122 | 123200 | 1290304210 | 12520 | 12520 | 12520 | 12520 | 15 |
| 400 | 20250122 | 123100 | 1290116410 | 12530 | 12530 | 12530 | 12530 | 2 |
| 401 | 20250122 | 123000 | 1290091350 | 12530 | 12520 | 12530 | 12520 | 157 |
| 402 | 20250122 | 122900 | 1288124920 | 12520 | 12520 | 12520 | 12520 | 18 |
| 403 | 20250122 | 122800 | 1287899560 | 12510 | 12520 | 12520 | 12510 | 2 |
| 404 | 20250122 | 122700 | 1287874530 | 12520 | 12520 | 12520 | 12520 | 2 |
| 405 | 20250122 | 122600 | 1287849490 | 12520 | 12520 | 12520 | 12520 | 82 |
| 406 | 20250122 | 122500 | 1286822850 | 12520 | 12520 | 12520 | 12520 | 0 |
| 407 | 20250122 | 122400 | 1286822850 | 12520 | 12530 | 12530 | 12520 | 1643 |
| 408 | 20250122 | 122300 | 1266252170 | 12530 | 12530 | 12530 | 12530 | 90 |
| 409 | 20250122 | 122200 | 1265124470 | 12530 | 12520 | 12530 | 12520 | 6 |
| 410 | 20250122 | 122100 | 1265049340 | 12530 | 12530 | 12530 | 12530 | 0 |
| 411 | 20250122 | 122000 | 1265049340 | 12530 | 12530 | 12530 | 12530 | 1 |
| 412 | 20250122 | 121900 | 1265036810 | 12520 | 12530 | 12530 | 12520 | 8 |
| 413 | 20250122 | 121800 | 1264936640 | 12530 | 12530 | 12530 | 12530 | 5 |
| 414 | 20250122 | 121700 | 1264873990 | 12530 | 12530 | 12530 | 12530 | 2 |
| 415 | 20250122 | 121600 | 1264848930 | 12520 | 12530 | 12530 | 12520 | 1386 |
| 416 | 20250122 | 121500 | 1247495730 | 12520 | 12520 | 12520 | 12520 | 9 |
| 417 | 20250122 | 121400 | 1247383050 | 12520 | 12530 | 12530 | 12520 | 169 |
| 418 | 20250122 | 121300 | 1245267160 | 12520 | 12530 | 12530 | 12520 | 15 |
| 419 | 20250122 | 121200 | 1245079260 | 12530 | 12530 | 12530 | 12520 | 43 |
| 420 | 20250122 | 121100 | 1244540670 | 12530 | 12530 | 12530 | 12520 | 211 |
| 421 | 20250122 | 121000 | 1241897340 | 12520 | 12520 | 12520 | 12520 | 60 |
| 422 | 20250122 | 120900 | 1241146140 | 12520 | 12530 | 12530 | 12520 | 34 |
| 423 | 20250122 | 120800 | 1240720170 | 12530 | 12530 | 12530 | 12530 | 5 |
| 424 | 20250122 | 120700 | 1240657520 | 12530 | 12530 | 12530 | 12530 | 0 |
| 425 | 20250122 | 120600 | 1240657520 | 12530 | 12530 | 12530 | 12530 | 7 |
| 426 | 20250122 | 120500 | 1240569810 | 12520 | 12520 | 12520 | 12520 | 186 |
| 427 | 20250122 | 120400 | 1238241090 | 12520 | 12520 | 12520 | 12520 | 9 |
| 428 | 20250122 | 120300 | 1238128410 | 12520 | 12510 | 12520 | 12510 | 30 |
| 429 | 20250122 | 120200 | 1237753100 | 12520 | 12530 | 12530 | 12520 | 321 |
| 430 | 20250122 | 120100 | 1233733920 | 12530 | 12530 | 12530 | 12530 | 1 |
| 431 | 20250122 | 120000 | 1233721390 | 12530 | 12530 | 12530 | 12530 | 18 |
| 432 | 20250122 | 115900 | 1233495850 | 12530 | 12530 | 12530 | 12520 | 106 |
| 433 | 20250122 | 115800 | 1232168270 | 12520 | 12530 | 12530 | 12520 | 201 |
| 434 | 20250122 | 115700 | 1229649750 | 12520 | 12520 | 12520 | 12520 | 0 |
| 435 | 20250122 | 115600 | 1229649750 | 12520 | 12530 | 12530 | 12520 | 12 |
| 436 | 20250122 | 115500 | 1229499410 | 12530 | 12520 | 12530 | 12520 | 139 |
| 437 | 20250122 | 115400 | 1227758800 | 12530 | 12530 | 12530 | 12530 | 39 |
| 438 | 20250122 | 115300 | 1227270130 | 12530 | 12530 | 12530 | 12530 | 0 |
| 439 | 20250122 | 115200 | 1227270130 | 12530 | 12530 | 12530 | 12530 | 60 |
| 440 | 20250122 | 115100 | 1226518330 | 12520 | 12520 | 12520 | 12520 | 1 |
| 441 | 20250122 | 115000 | 1226505810 | 12520 | 12520 | 12520 | 12520 | 50 |
| 442 | 20250122 | 114900 | 1225879810 | 12520 | 12520 | 12520 | 12520 | 959 |
| 443 | 20250122 | 114800 | 1213873130 | 12520 | 12520 | 12520 | 12520 | 26 |
| 444 | 20250122 | 114700 | 1213547610 | 12520 | 12520 | 12520 | 12520 | 85 |
| 445 | 20250122 | 114600 | 1212483410 | 12530 | 12530 | 12530 | 12530 | 30 |
| 446 | 20250122 | 114500 | 1212107510 | 12530 | 12530 | 12530 | 12530 | 2 |
| 447 | 20250122 | 114400 | 1212082450 | 12540 | 12520 | 12540 | 12520 | 522 |
| 448 | 20250122 | 114300 | 1205546570 | 12540 | 12520 | 12540 | 12520 | 45 |
| 449 | 20250122 | 114200 | 1204982290 | 12540 | 12520 | 12540 | 12520 | 380 |
| 450 | 20250122 | 114100 | 1200222490 | 12530 | 12520 | 12530 | 12520 | 210 |
| 451 | 20250122 | 114000 | 1197593190 | 12530 | 12530 | 12530 | 12530 | 8 |
| 452 | 20250122 | 113900 | 1197492950 | 12530 | 12530 | 12530 | 12530 | 49 |
| 453 | 20250122 | 113800 | 1196878980 | 12530 | 12530 | 12530 | 12530 | 41 |
| 454 | 20250122 | 113700 | 1196365250 | 12530 | 12520 | 12530 | 12520 | 31 |
| 455 | 20250122 | 113600 | 1195977030 | 12530 | 12540 | 12540 | 12530 | 114 |
| 456 | 20250122 | 113500 | 1194547590 | 12530 | 12540 | 12540 | 12530 | 300 |
| 457 | 20250122 | 113400 | 1190785600 | 12540 | 12530 | 12540 | 12530 | 3 |
| 458 | 20250122 | 113300 | 1190748000 | 12530 | 12530 | 12530 | 12530 | 71 |
| 459 | 20250122 | 113200 | 1189858370 | 12530 | 12530 | 12530 | 12530 | 1 |
| 460 | 20250122 | 113100 | 1189845840 | 12530 | 12530 | 12530 | 12530 | 112 |
| 461 | 20250122 | 113000 | 1188442480 | 12520 | 12540 | 12540 | 12520 | 5501 |
| 462 | 20250122 | 112900 | 1119559860 | 12540 | 12540 | 12540 | 12540 | 0 |
| 463 | 20250122 | 112800 | 1119559860 | 12540 | 12540 | 12540 | 12540 | 20 |
| 464 | 20250122 | 112700 | 1119309060 | 12540 | 12540 | 12540 | 12540 | 1 |
| 465 | 20250122 | 112600 | 1119296520 | 12540 | 12530 | 12540 | 12530 | 162 |
| 466 | 20250122 | 112500 | 1117265050 | 12540 | 12540 | 12540 | 12540 | 5 |
| 467 | 20250122 | 112400 | 1117202350 | 12540 | 12540 | 12540 | 12530 | 48 |
| 468 | 20250122 | 112300 | 1116600850 | 12530 | 12530 | 12530 | 12530 | 0 |
| 469 | 20250122 | 112200 | 1116600850 | 12530 | 12540 | 12540 | 12530 | 20 |
| 470 | 20250122 | 112100 | 1116350150 | 12540 | 12530 | 12540 | 12530 | 105 |
| 471 | 20250122 | 112000 | 1115034450 | 12530 | 12530 | 12530 | 12530 | 0 |
| 472 | 20250122 | 111900 | 1115034450 | 12530 | 12530 | 12530 | 12530 | 1 |
| 473 | 20250122 | 111800 | 1115021920 | 12530 | 12530 | 12530 | 12530 | 0 |
| 474 | 20250122 | 111700 | 1115021920 | 12530 | 12530 | 12530 | 12530 | 0 |
| 475 | 20250122 | 111600 | 1115021920 | 12530 | 12540 | 12540 | 12530 | 15 |
| 476 | 20250122 | 111500 | 1114833950 | 12540 | 12540 | 12540 | 12540 | 6 |
| 477 | 20250122 | 111400 | 1114758710 | 12540 | 12530 | 12540 | 12530 | 48 |
| 478 | 20250122 | 111300 | 1114156900 | 12530 | 12530 | 12530 | 12530 | 5 |
| 479 | 20250122 | 111200 | 1114094250 | 12530 | 12530 | 12530 | 12530 | 84 |
| 480 | 20250122 | 111100 | 1113041730 | 12530 | 12530 | 12530 | 12520 | 65 |
| 481 | 20250122 | 111000 | 1112227390 | 12530 | 12530 | 12530 | 12530 | 10 |
| 482 | 20250122 | 110900 | 1112102090 | 12530 | 12520 | 12530 | 12520 | 95 |
| 483 | 20250122 | 110800 | 1110911840 | 12530 | 12530 | 12530 | 12530 | 58 |
| 484 | 20250122 | 110700 | 1110185100 | 12520 | 12520 | 12520 | 12520 | 20 |
| 485 | 20250122 | 110600 | 1109934700 | 12520 | 12520 | 12520 | 12520 | 154 |
| 486 | 20250122 | 110500 | 1108006620 | 12520 | 12520 | 12520 | 12520 | 1 |
| 487 | 20250122 | 110400 | 1107994100 | 12520 | 12520 | 12520 | 12520 | 18 |
| 488 | 20250122 | 110300 | 1107768740 | 12510 | 12520 | 12520 | 12510 | 150 |
| 489 | 20250122 | 110200 | 1105891390 | 12520 | 12520 | 12520 | 12510 | 258 |
| 490 | 20250122 | 110100 | 1102663650 | 12520 | 12520 | 12520 | 12520 | 14 |
| 491 | 20250122 | 110000 | 1102488370 | 12510 | 12520 | 12520 | 12510 | 30 |
| 492 | 20250122 | 105900 | 1102112950 | 12510 | 12520 | 12520 | 12510 | 220 |
| 493 | 20250122 | 105800 | 1099360640 | 12520 | 12520 | 12520 | 12510 | 88 |
| 494 | 20250122 | 105700 | 1098259470 | 12520 | 12520 | 12520 | 12520 | 115 |
| 495 | 20250122 | 105600 | 1096819670 | 12510 | 12510 | 12520 | 12510 | 57 |
| 496 | 20250122 | 105500 | 1096106580 | 12510 | 12510 | 12520 | 12510 | 373 |
| 497 | 20250122 | 105400 | 1091437780 | 12520 | 12510 | 12520 | 12510 | 6 |
| 498 | 20250122 | 105300 | 1091362710 | 12520 | 12520 | 12520 | 12520 | 124 |
| 499 | 20250122 | 105200 | 1089810230 | 12510 | 12510 | 12510 | 12510 | 0 |
| 500 | 20250122 | 105100 | 1089810230 | 12510 | 12510 | 12510 | 12510 | 0 |
| 501 | 20250122 | 105000 | 1089810230 | 12510 | 12510 | 12510 | 12510 | 0 |
| 502 | 20250122 | 104900 | 1089810230 | 12510 | 12510 | 12510 | 12510 | 12 |
| 503 | 20250122 | 104800 | 1089660110 | 12510 | 12530 | 12530 | 12510 | 101 |
| 504 | 20250122 | 104700 | 1088396580 | 12510 | 12510 | 12510 | 12510 | 216 |
| 505 | 20250122 | 104600 | 1085694420 | 12510 | 12510 | 12520 | 12510 | 272 |
| 506 | 20250122 | 104500 | 1082291400 | 12520 | 12520 | 12520 | 12520 | 485 |
| 507 | 20250122 | 104400 | 1076219200 | 12520 | 12520 | 12520 | 12520 | 3 |
| 508 | 20250122 | 104300 | 1076181640 | 12520 | 12520 | 12520 | 12520 | 43 |
| 509 | 20250122 | 104200 | 1075643280 | 12520 | 12520 | 12520 | 12510 | 100 |
| 510 | 20250122 | 104100 | 1074391380 | 12520 | 12520 | 12520 | 12520 | 479 |
| 511 | 20250122 | 104000 | 1068394300 | 12520 | 12510 | 12520 | 12510 | 446 |
| 512 | 20250122 | 103900 | 1062813170 | 12520 | 12510 | 12520 | 12510 | 79 |
| 513 | 20250122 | 103800 | 1061824830 | 12510 | 12520 | 12520 | 12510 | 180 |
| 514 | 20250122 | 103700 | 1059572230 | 12520 | 12520 | 12520 | 12510 | 287 |
| 515 | 20250122 | 103600 | 1055979020 | 12520 | 12520 | 12520 | 12520 | 53 |
| 516 | 20250122 | 103500 | 1055315460 | 12520 | 12520 | 12520 | 12520 | 86 |
| 517 | 20250122 | 103400 | 1054238740 | 12530 | 12530 | 12530 | 12530 | 619 |
| 518 | 20250122 | 103300 | 1046482670 | 12530 | 12530 | 12530 | 12530 | 42 |
| 519 | 20250122 | 103200 | 1045956410 | 12530 | 12520 | 12530 | 12520 | 512 |
| 520 | 20250122 | 103100 | 1039542250 | 12530 | 12530 | 12530 | 12530 | 55 |
| 521 | 20250122 | 103000 | 1038853100 | 12530 | 12530 | 12530 | 12530 | 460 |
| 522 | 20250122 | 102900 | 1033089300 | 12540 | 12520 | 12540 | 12520 | 300 |
| 523 | 20250122 | 102800 | 1029330540 | 12520 | 12530 | 12530 | 12520 | 370 |
| 524 | 20250122 | 102700 | 1024696540 | 12510 | 12490 | 12510 | 12490 | 1771 |
| 525 | 20250122 | 102600 | 1002552880 | 12500 | 12500 | 12500 | 12490 | 35 |
| 526 | 20250122 | 102500 | 1002115400 | 12490 | 12500 | 12500 | 12490 | 871 |
| 527 | 20250122 | 102400 | 991235700 | 12490 | 12510 | 12510 | 12490 | 6737 |
| 528 | 20250122 | 102300 | 907024420 | 12510 | 12510 | 12510 | 12510 | 321 |
| 529 | 20250122 | 102200 | 903008710 | 12510 | 12530 | 12530 | 12510 | 2653 |
| 530 | 20250122 | 102100 | 869814090 | 12530 | 12540 | 12540 | 12530 | 321 |
| 531 | 20250122 | 102000 | 865791940 | 12530 | 12530 | 12540 | 12530 | 556 |
| 532 | 20250122 | 101900 | 858822400 | 12530 | 12530 | 12530 | 12530 | 36 |
| 533 | 20250122 | 101800 | 858371320 | 12540 | 12540 | 12540 | 12540 | 1 |
| 534 | 20250122 | 101700 | 858358780 | 12530 | 12540 | 12540 | 12530 | 206 |
| 535 | 20250122 | 101600 | 855777540 | 12540 | 12540 | 12550 | 12540 | 9 |
| 536 | 20250122 | 101500 | 855664650 | 12540 | 12540 | 12540 | 12540 | 2 |
| 537 | 20250122 | 101400 | 855639570 | 12540 | 12550 | 12550 | 12540 | 21 |
| 538 | 20250122 | 101300 | 855376090 | 12550 | 12530 | 12550 | 12520 | 510 |
| 539 | 20250122 | 101200 | 848989360 | 12530 | 12540 | 12540 | 12530 | 650 |
| 540 | 20250122 | 101100 | 840842740 | 12540 | 12540 | 12540 | 12540 | 421 |
| 541 | 20250122 | 101000 | 835563400 | 12540 | 12530 | 12540 | 12530 | 76 |
| 542 | 20250122 | 100900 | 834610960 | 12540 | 12530 | 12540 | 12530 | 122 |
| 543 | 20250122 | 100800 | 833082280 | 12540 | 12540 | 12540 | 12530 | 88 |
| 544 | 20250122 | 100700 | 831979470 | 12530 | 12520 | 12530 | 12520 | 115 |
| 545 | 20250122 | 100600 | 830538870 | 12530 | 12520 | 12530 | 12520 | 506 |
| 546 | 20250122 | 100500 | 824199320 | 12530 | 12520 | 12530 | 12520 | 9 |
| 547 | 20250122 | 100400 | 824086630 | 12520 | 12520 | 12520 | 12510 | 202 |
| 548 | 20250122 | 100300 | 821558070 | 12530 | 12520 | 12530 | 12520 | 43 |
| 549 | 20250122 | 100200 | 821019700 | 12510 | 12500 | 12520 | 12500 | 721 |
| 550 | 20250122 | 100100 | 812000940 | 12510 | 12520 | 12520 | 12510 | 71 |
| 551 | 20250122 | 100000 | 811112660 | 12500 | 12520 | 12520 | 12500 | 2221 |
| 552 | 20250122 | 095900 | 783325200 | 12530 | 12520 | 12530 | 12520 | 31 |
| 553 | 20250122 | 095800 | 782937040 | 12520 | 12530 | 12530 | 12520 | 38 |
| 554 | 20250122 | 095700 | 782461130 | 12530 | 12520 | 12530 | 12510 | 316 |
| 555 | 20250122 | 095600 | 778507840 | 12510 | 12510 | 12520 | 12510 | 406 |
| 556 | 20250122 | 095500 | 773428440 | 12510 | 12510 | 12510 | 12510 | 80 |
| 557 | 20250122 | 095400 | 772427640 | 12510 | 12520 | 12520 | 12510 | 553 |
| 558 | 20250122 | 095300 | 765504090 | 12510 | 12520 | 12520 | 12510 | 314 |
| 559 | 20250122 | 095200 | 761575890 | 12520 | 12530 | 12530 | 12510 | 810 |
| 560 | 20250122 | 095100 | 751435420 | 12530 | 12530 | 12530 | 12530 | 12 |
| 561 | 20250122 | 095000 | 751285060 | 12540 | 12510 | 12540 | 12510 | 22 |
| 562 | 20250122 | 094900 | 751009640 | 12540 | 12510 | 12540 | 12510 | 18 |
| 563 | 20250122 | 094800 | 750784260 | 12510 | 12530 | 12530 | 12510 | 3286 |
| 564 | 20250122 | 094700 | 709651640 | 12530 | 12540 | 12540 | 12530 | 301 |
| 565 | 20250122 | 094600 | 705878590 | 12540 | 12550 | 12550 | 12540 | 33 |
| 566 | 20250122 | 094500 | 705464650 | 12550 | 12540 | 12550 | 12540 | 121 |
| 567 | 20250122 | 094400 | 703947290 | 12530 | 12520 | 12550 | 12520 | 469 |
| 568 | 20250122 | 094300 | 698070710 | 12530 | 12530 | 12530 | 12520 | 37 |
| 569 | 20250122 | 094200 | 697607190 | 12520 | 12520 | 12520 | 12510 | 1387 |
| 570 | 20250122 | 094100 | 680242300 | 12510 | 12520 | 12520 | 12510 | 624 |
| 571 | 20250122 | 094000 | 672434690 | 12520 | 12530 | 12530 | 12520 | 191 |
| 572 | 20250122 | 093900 | 670043300 | 12530 | 12510 | 12530 | 12510 | 98 |
| 573 | 20250122 | 093800 | 668817020 | 12510 | 12520 | 12530 | 12510 | 615 |
| 574 | 20250122 | 093700 | 661117370 | 12530 | 12540 | 12540 | 12500 | 3086 |
| 575 | 20250122 | 093600 | 622498000 | 12540 | 12550 | 12550 | 12540 | 840 |
| 576 | 20250122 | 093500 | 611964390 | 12550 | 12550 | 12550 | 12550 | 56 |
| 577 | 20250122 | 093400 | 611261590 | 12550 | 12550 | 12550 | 12540 | 739 |
| 578 | 20250122 | 093300 | 601987250 | 12550 | 12560 | 12560 | 12550 | 165 |
| 579 | 20250122 | 093200 | 599916410 | 12540 | 12550 | 12550 | 12540 | 487 |
| 580 | 20250122 | 093100 | 593804590 | 12540 | 12540 | 12540 | 12540 | 29 |
| 581 | 20250122 | 093000 | 593440930 | 12540 | 12560 | 12560 | 12540 | 154 |
| 582 | 20250122 | 092900 | 591508730 | 12530 | 12560 | 12560 | 12530 | 472 |
| 583 | 20250122 | 092800 | 585590660 | 12560 | 12560 | 12560 | 12550 | 736 |
| 584 | 20250122 | 092700 | 576353810 | 12550 | 12550 | 12550 | 12550 | 2 |
| 585 | 20250122 | 092600 | 576328710 | 12550 | 12530 | 12550 | 12530 | 649 |
| 586 | 20250122 | 092500 | 568190280 | 12530 | 12530 | 12550 | 12530 | 2199 |
| 587 | 20250122 | 092400 | 540629430 | 12530 | 12540 | 12540 | 12530 | 592 |
| 588 | 20250122 | 092300 | 533205770 | 12540 | 12550 | 12550 | 12530 | 1116 |
| 589 | 20250122 | 092200 | 519210140 | 12540 | 12560 | 12560 | 12540 | 780 |
| 590 | 20250122 | 092100 | 509420020 | 12560 | 12560 | 12560 | 12560 | 58 |
| 591 | 20250122 | 092000 | 508691540 | 12530 | 12540 | 12560 | 12530 | 251 |
| 592 | 20250122 | 091900 | 505546220 | 12540 | 12530 | 12540 | 12530 | 619 |
| 593 | 20250122 | 091800 | 497789430 | 12530 | 12560 | 12570 | 12530 | 5546 |
| 594 | 20250122 | 091700 | 428177390 | 12560 | 12570 | 12600 | 12560 | 2709 |
| 595 | 20250122 | 091600 | 394136740 | 12570 | 12560 | 12570 | 12550 | 702 |
| 596 | 20250122 | 091500 | 385320460 | 12550 | 12550 | 12560 | 12550 | 1079 |
| 597 | 20250122 | 091400 | 371778480 | 12550 | 12560 | 12560 | 12550 | 658 |
| 598 | 20250122 | 091300 | 363519100 | 12550 | 12570 | 12570 | 12550 | 1211 |
| 599 | 20250122 | 091200 | 348308790 | 12580 | 12590 | 12590 | 12560 | 2136 |
| 600 | 20250122 | 091100 | 321432280 | 12590 | 12600 | 12610 | 12590 | 2180 |
| 601 | 20250122 | 091000 | 293977070 | 12600 | 12600 | 12630 | 12590 | 1984 |
| 602 | 20250122 | 090900 | 268974060 | 12600 | 12630 | 12630 | 12600 | 4157 |
| 603 | 20250122 | 090800 | 216570280 | 12630 | 12650 | 12650 | 12630 | 1519 |
| 604 | 20250122 | 090700 | 197379500 | 12640 | 12670 | 12670 | 12640 | 2660 |
| 605 | 20250122 | 090600 | 163714470 | 12670 | 12700 | 12760 | 12670 | 1080 |
| 606 | 20250122 | 090500 | 150015670 | 12690 | 12680 | 12760 | 12680 | 3954 |
| 607 | 20250122 | 090400 | 99798870 | 12670 | 12670 | 12700 | 12670 | 101 |
| 608 | 20250122 | 090300 | 98519170 | 12670 | 12650 | 12670 | 12650 | 424 |
| 609 | 20250122 | 090200 | 93155150 | 12650 | 12660 | 12660 | 12640 | 3309 |
| 610 | 20250122 | 090100 | 51291400 | 12650 | 12700 | 12700 | 12640 | 2080 |
| 611 | 20250122 | 090000 | 24958820 | 12750 | 12770 | 12770 | 12680 | 1927 |