28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 193300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 3 | 20250102 | 193200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20250102 | 193100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20250102 | 193000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20250102 | 192900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20250102 | 192800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20250102 | 192700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20250102 | 192600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20250102 | 192500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20250102 | 192400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20250102 | 192300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20250102 | 192200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20250102 | 192100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20250102 | 192000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20250102 | 191900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20250102 | 191800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20250102 | 191700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20250102 | 191600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20250102 | 191500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20250102 | 191400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20250102 | 191300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20250102 | 191200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20250102 | 191100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20250102 | 191000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20250102 | 190900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20250102 | 190800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20250102 | 190700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20250102 | 190600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20250102 | 190500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20250102 | 190400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20250102 | 190300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 33 | 20250102 | 190200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20250102 | 190100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20250102 | 190000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20250102 | 185900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20250102 | 185800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20250102 | 185700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20250102 | 185600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20250102 | 185500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20250102 | 185400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20250102 | 185300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20250102 | 185200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20250102 | 185100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20250102 | 185000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20250102 | 184900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20250102 | 184800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20250102 | 184700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20250102 | 184600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20250102 | 184500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20250102 | 184400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20250102 | 184300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20250102 | 184200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20250102 | 184100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20250102 | 184000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20250102 | 183900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20250102 | 183800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20250102 | 183700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20250102 | 183600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20250102 | 183500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20250102 | 183400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20250102 | 183300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 63 | 20250102 | 183200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20250102 | 183100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20250102 | 183000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20250102 | 182900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20250102 | 182800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20250102 | 182700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20250102 | 182600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20250102 | 182500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20250102 | 182400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20250102 | 182300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20250102 | 182200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20250102 | 182100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20250102 | 182000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20250102 | 181900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20250102 | 181800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20250102 | 181700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20250102 | 181600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20250102 | 181500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20250102 | 181400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20250102 | 181300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20250102 | 181200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20250102 | 181100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20250102 | 181000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20250102 | 180900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20250102 | 180800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20250102 | 180700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20250102 | 180600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20250102 | 180500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20250102 | 180400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20250102 | 180300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 93 | 20250102 | 180200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20250102 | 180100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20250102 | 180000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20250102 | 175900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20250102 | 175800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20250102 | 175700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20250102 | 175600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20250102 | 175500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20250102 | 175400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20250102 | 175300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20250102 | 175200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20250102 | 175100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20250102 | 175000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20250102 | 174900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20250102 | 174800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20250102 | 174700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20250102 | 174600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20250102 | 174500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20250102 | 174400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20250102 | 174300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20250102 | 174200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20250102 | 174100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20250102 | 174000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20250102 | 173900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20250102 | 173800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20250102 | 173700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20250102 | 173600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20250102 | 173500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20250102 | 173400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20250102 | 173300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 123 | 20250102 | 173200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20250102 | 173100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20250102 | 173000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20250102 | 172900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20250102 | 172800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20250102 | 172700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20250102 | 172600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20250102 | 172500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20250102 | 172400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20250102 | 172300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20250102 | 172200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20250102 | 172100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20250102 | 172000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20250102 | 171900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20250102 | 171800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20250102 | 171700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20250102 | 171600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20250102 | 171500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20250102 | 171400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20250102 | 171300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20250102 | 171200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20250102 | 171100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20250102 | 171000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20250102 | 170900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20250102 | 170800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20250102 | 170700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20250102 | 170600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20250102 | 170500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20250102 | 170400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20250102 | 170300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 153 | 20250102 | 170200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20250102 | 170100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20250102 | 170000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20250102 | 165900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20250102 | 165800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20250102 | 165700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20250102 | 165600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20250102 | 165500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20250102 | 165400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20250102 | 165300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20250102 | 165200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20250102 | 165100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20250102 | 165000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20250102 | 164900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20250102 | 164800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20250102 | 164700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20250102 | 164600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20250102 | 164500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20250102 | 164400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20250102 | 164300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20250102 | 164200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20250102 | 164100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20250102 | 164000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20250102 | 163900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20250102 | 163800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20250102 | 163700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20250102 | 163600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20250102 | 163500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20250102 | 163400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20250102 | 163300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 183 | 20250102 | 163200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20250102 | 163100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20250102 | 163000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20250102 | 162900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20250102 | 162800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20250102 | 162700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20250102 | 162600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20250102 | 162500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20250102 | 162400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20250102 | 162300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20250102 | 162200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20250102 | 162100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20250102 | 162000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20250102 | 161900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20250102 | 161800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20250102 | 161700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20250102 | 161600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20250102 | 161500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20250102 | 161400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20250102 | 161300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20250102 | 161200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20250102 | 161100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20250102 | 161000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20250102 | 160900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20250102 | 160800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20250102 | 160700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20250102 | 160600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20250102 | 160500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20250102 | 160400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20250102 | 160300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 213 | 20250102 | 160200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20250102 | 160100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20250102 | 160000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20250102 | 155900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20250102 | 155800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20250102 | 155700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20250102 | 155600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20250102 | 155500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20250102 | 155400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20250102 | 155300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20250102 | 155200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20250102 | 155100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20250102 | 155000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20250102 | 154900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20250102 | 154800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20250102 | 154700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20250102 | 154600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20250102 | 154500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20250102 | 154400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20250102 | 154300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20250102 | 154200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20250102 | 154100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20250102 | 154000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20250102 | 153900 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20250102 | 153800 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20250102 | 153700 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20250102 | 153600 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20250102 | 153500 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20250102 | 153400 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20250102 | 153300 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 243 | 20250102 | 153200 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20250102 | 153100 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20250102 | 153000 | 1728355670 | 5640 | 5640 | 5640 | 5640 | 5091 |
| 246 | 20250102 | 152900 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 247 | 20250102 | 152800 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 248 | 20250102 | 152700 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 249 | 20250102 | 152600 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20250102 | 152500 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20250102 | 152400 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20250102 | 152300 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 253 | 20250102 | 152200 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 254 | 20250102 | 152100 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20250102 | 152000 | 1699642430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20250102 | 151900 | 1699642430 | 5630 | 5630 | 5630 | 5620 | 2472 |
| 257 | 20250102 | 151800 | 1685732100 | 5630 | 5620 | 5630 | 5620 | 359 |
| 258 | 20250102 | 151700 | 1683711130 | 5630 | 5620 | 5630 | 5620 | 729 |
| 259 | 20250102 | 151600 | 1679613760 | 5630 | 5630 | 5630 | 5630 | 62 |
| 260 | 20250102 | 151500 | 1679264700 | 5630 | 5610 | 5630 | 5600 | 1728 |
| 261 | 20250102 | 151400 | 1669552980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 262 | 20250102 | 151300 | 1669552980 | 5610 | 5610 | 5620 | 5610 | 482 |
| 263 | 20250102 | 151200 | 1666848590 | 5620 | 5620 | 5620 | 5620 | 48 |
| 264 | 20250102 | 151100 | 1666578830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 265 | 20250102 | 151000 | 1666578830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 266 | 20250102 | 150900 | 1666578830 | 5620 | 5620 | 5620 | 5620 | 20 |
| 267 | 20250102 | 150800 | 1666466430 | 5600 | 5610 | 5610 | 5600 | 284 |
| 268 | 20250102 | 150700 | 1664873440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 269 | 20250102 | 150600 | 1664873440 | 5610 | 5620 | 5620 | 5610 | 387 |
| 270 | 20250102 | 150500 | 1662702140 | 5610 | 5610 | 5620 | 5600 | 349 |
| 271 | 20250102 | 150400 | 1660747040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 272 | 20250102 | 150300 | 1660747040 | 5600 | 5620 | 5620 | 5600 | 102 |
| 273 | 20250102 | 150200 | 1660175800 | 5610 | 5600 | 5610 | 5600 | 165 |
| 274 | 20250102 | 150100 | 1659250200 | 5610 | 5610 | 5610 | 5610 | 148 |
| 275 | 20250102 | 150000 | 1658419920 | 5620 | 5620 | 5620 | 5620 | 6 |
| 276 | 20250102 | 145900 | 1658386200 | 5620 | 5610 | 5620 | 5610 | 14 |
| 277 | 20250102 | 145800 | 1658307630 | 5610 | 5610 | 5610 | 5610 | 89 |
| 278 | 20250102 | 145700 | 1657808340 | 5610 | 5610 | 5610 | 5610 | 300 |
| 279 | 20250102 | 145600 | 1656125340 | 5610 | 5610 | 5610 | 5610 | 52 |
| 280 | 20250102 | 145500 | 1655833620 | 5610 | 5620 | 5620 | 5610 | 974 |
| 281 | 20250102 | 145400 | 1650367740 | 5620 | 5620 | 5620 | 5620 | 843 |
| 282 | 20250102 | 145300 | 1645630080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 283 | 20250102 | 145200 | 1645630080 | 5610 | 5620 | 5620 | 5610 | 318 |
| 284 | 20250102 | 145100 | 1643843660 | 5620 | 5620 | 5620 | 5620 | 200 |
| 285 | 20250102 | 145000 | 1642719660 | 5630 | 5610 | 5630 | 5610 | 330 |
| 286 | 20250102 | 144900 | 1640867080 | 5610 | 5610 | 5610 | 5610 | 88 |
| 287 | 20250102 | 144800 | 1640373400 | 5610 | 5620 | 5620 | 5610 | 784 |
| 288 | 20250102 | 144700 | 1635968480 | 5620 | 5620 | 5620 | 5620 | 445 |
| 289 | 20250102 | 144600 | 1633467580 | 5620 | 5640 | 5640 | 5620 | 122 |
| 290 | 20250102 | 144500 | 1632780940 | 5620 | 5620 | 5620 | 5620 | 0 |
| 291 | 20250102 | 144400 | 1632780940 | 5620 | 5630 | 5630 | 5620 | 69 |
| 292 | 20250102 | 144300 | 1632392730 | 5630 | 5640 | 5640 | 5630 | 280 |
| 293 | 20250102 | 144200 | 1630816310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 294 | 20250102 | 144100 | 1630816310 | 5640 | 5640 | 5640 | 5640 | 300 |
| 295 | 20250102 | 144000 | 1629124310 | 5640 | 5640 | 5640 | 5630 | 2220 |
| 296 | 20250102 | 143900 | 1616618860 | 5640 | 5650 | 5650 | 5640 | 264 |
| 297 | 20250102 | 143800 | 1615127360 | 5650 | 5640 | 5660 | 5640 | 2277 |
| 298 | 20250102 | 143700 | 1602265180 | 5650 | 5630 | 5650 | 5630 | 1291 |
| 299 | 20250102 | 143600 | 1594984630 | 5630 | 5630 | 5630 | 5630 | 100 |
| 300 | 20250102 | 143500 | 1594421630 | 5630 | 5630 | 5630 | 5630 | 753 |
| 301 | 20250102 | 143400 | 1590182240 | 5630 | 5630 | 5630 | 5630 | 177 |
| 302 | 20250102 | 143300 | 1589185730 | 5630 | 5630 | 5630 | 5620 | 321 |
| 303 | 20250102 | 143200 | 1587378840 | 5630 | 5630 | 5630 | 5630 | 268 |
| 304 | 20250102 | 143100 | 1585870000 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20250102 | 143000 | 1585870000 | 5640 | 5640 | 5640 | 5630 | 209 |
| 306 | 20250102 | 142900 | 1584692240 | 5640 | 5650 | 5650 | 5640 | 60 |
| 307 | 20250102 | 142800 | 1584353540 | 5650 | 5630 | 5650 | 5630 | 520 |
| 308 | 20250102 | 142700 | 1581425540 | 5630 | 5630 | 5630 | 5630 | 100 |
| 309 | 20250102 | 142600 | 1580862540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 310 | 20250102 | 142500 | 1580862540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 311 | 20250102 | 142400 | 1580862540 | 5630 | 5630 | 5630 | 5630 | 145 |
| 312 | 20250102 | 142300 | 1580046190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 313 | 20250102 | 142200 | 1580046190 | 5630 | 5620 | 5630 | 5620 | 1808 |
| 314 | 20250102 | 142100 | 1569879370 | 5620 | 5620 | 5620 | 5620 | 17 |
| 315 | 20250102 | 142000 | 1569783830 | 5610 | 5610 | 5610 | 5610 | 50 |
| 316 | 20250102 | 141900 | 1569503330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 317 | 20250102 | 141800 | 1569503330 | 5610 | 5620 | 5620 | 5610 | 201 |
| 318 | 20250102 | 141700 | 1568375710 | 5620 | 5620 | 5620 | 5620 | 901 |
| 319 | 20250102 | 141600 | 1563312090 | 5620 | 5610 | 5620 | 5610 | 510 |
| 320 | 20250102 | 141500 | 1560450890 | 5610 | 5610 | 5610 | 5610 | 300 |
| 321 | 20250102 | 141400 | 1558767890 | 5610 | 5620 | 5620 | 5610 | 2 |
| 322 | 20250102 | 141300 | 1558756660 | 5620 | 5620 | 5620 | 5620 | 115 |
| 323 | 20250102 | 141200 | 1558110360 | 5620 | 5630 | 5630 | 5620 | 474 |
| 324 | 20250102 | 141100 | 1555446470 | 5630 | 5630 | 5630 | 5630 | 800 |
| 325 | 20250102 | 141000 | 1550942470 | 5620 | 5620 | 5620 | 5620 | 0 |
| 326 | 20250102 | 140900 | 1550942470 | 5620 | 5640 | 5640 | 5620 | 79 |
| 327 | 20250102 | 140800 | 1550498110 | 5640 | 5640 | 5640 | 5640 | 650 |
| 328 | 20250102 | 140700 | 1546832110 | 5640 | 5640 | 5640 | 5640 | 41 |
| 329 | 20250102 | 140600 | 1546600870 | 5630 | 5630 | 5630 | 5630 | 510 |
| 330 | 20250102 | 140500 | 1543729570 | 5640 | 5640 | 5640 | 5640 | 512 |
| 331 | 20250102 | 140400 | 1540841890 | 5640 | 5640 | 5640 | 5640 | 62 |
| 332 | 20250102 | 140300 | 1540492210 | 5630 | 5630 | 5630 | 5630 | 2 |
| 333 | 20250102 | 140200 | 1540480950 | 5630 | 5620 | 5630 | 5620 | 200 |
| 334 | 20250102 | 140100 | 1539355950 | 5610 | 5630 | 5630 | 5610 | 740 |
| 335 | 20250102 | 140000 | 1535192770 | 5630 | 5630 | 5630 | 5610 | 1764 |
| 336 | 20250102 | 135900 | 1525280650 | 5630 | 5630 | 5630 | 5630 | 222 |
| 337 | 20250102 | 135800 | 1524030790 | 5610 | 5610 | 5610 | 5610 | 50 |
| 338 | 20250102 | 135700 | 1523750290 | 5610 | 5610 | 5610 | 5610 | 0 |
| 339 | 20250102 | 135600 | 1523750290 | 5610 | 5610 | 5610 | 5610 | 228 |
| 340 | 20250102 | 135500 | 1522471210 | 5600 | 5600 | 5600 | 5600 | 50 |
| 341 | 20250102 | 135400 | 1522191210 | 5600 | 5600 | 5600 | 5600 | 7 |
| 342 | 20250102 | 135300 | 1522152010 | 5600 | 5600 | 5600 | 5600 | 637 |
| 343 | 20250102 | 135200 | 1518584810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20250102 | 135100 | 1518584810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20250102 | 135000 | 1518584810 | 5610 | 5610 | 5610 | 5610 | 288 |
| 346 | 20250102 | 134900 | 1516969130 | 5620 | 5620 | 5620 | 5620 | 55 |
| 347 | 20250102 | 134800 | 1516660030 | 5610 | 5610 | 5610 | 5610 | 204 |
| 348 | 20250102 | 134700 | 1515515590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 349 | 20250102 | 134600 | 1515515590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 350 | 20250102 | 134500 | 1515515590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 351 | 20250102 | 134400 | 1515515590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 352 | 20250102 | 134300 | 1515515590 | 5610 | 5600 | 5610 | 5600 | 432 |
| 353 | 20250102 | 134200 | 1513093070 | 5610 | 5590 | 5610 | 5590 | 55 |
| 354 | 20250102 | 134100 | 1512784620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 355 | 20250102 | 134000 | 1512784620 | 5590 | 5590 | 5590 | 5590 | 1 |
| 356 | 20250102 | 133900 | 1512779030 | 5600 | 5600 | 5600 | 5600 | 157 |
| 357 | 20250102 | 133800 | 1511899830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 358 | 20250102 | 133700 | 1511899830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 359 | 20250102 | 133600 | 1511899830 | 5600 | 5590 | 5600 | 5590 | 335 |
| 360 | 20250102 | 133500 | 1510024270 | 5600 | 5590 | 5600 | 5590 | 451 |
| 361 | 20250102 | 133400 | 1507499180 | 5560 | 5560 | 5560 | 5560 | 0 |
| 362 | 20250102 | 133300 | 1507499180 | 5560 | 5560 | 5560 | 5560 | 0 |
| 363 | 20250102 | 133200 | 1507499180 | 5560 | 5560 | 5560 | 5560 | 0 |
| 364 | 20250102 | 133100 | 1507499180 | 5560 | 5560 | 5560 | 5560 | 582 |
| 365 | 20250102 | 133000 | 1504263260 | 5570 | 5570 | 5570 | 5570 | 896 |
| 366 | 20250102 | 132900 | 1499272540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 367 | 20250102 | 132800 | 1499272540 | 5570 | 5570 | 5570 | 5570 | 40 |
| 368 | 20250102 | 132700 | 1499049740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 369 | 20250102 | 132600 | 1499049740 | 5570 | 5570 | 5570 | 5570 | 3 |
| 370 | 20250102 | 132500 | 1499033030 | 5570 | 5600 | 5600 | 5570 | 2250 |
| 371 | 20250102 | 132400 | 1486482120 | 5600 | 5620 | 5620 | 5600 | 1974 |
| 372 | 20250102 | 132300 | 1475410470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 373 | 20250102 | 132200 | 1475410470 | 5630 | 5630 | 5630 | 5630 | 73 |
| 374 | 20250102 | 132100 | 1474999480 | 5630 | 5630 | 5630 | 5630 | 593 |
| 375 | 20250102 | 132000 | 1471660890 | 5640 | 5640 | 5640 | 5640 | 634 |
| 376 | 20250102 | 131900 | 1468085130 | 5640 | 5640 | 5640 | 5640 | 172 |
| 377 | 20250102 | 131800 | 1467115050 | 5620 | 5640 | 5640 | 5620 | 56 |
| 378 | 20250102 | 131700 | 1466800300 | 5620 | 5620 | 5620 | 5620 | 233 |
| 379 | 20250102 | 131600 | 1465490840 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20250102 | 131500 | 1465490840 | 5610 | 5610 | 5610 | 5610 | 110 |
| 381 | 20250102 | 131400 | 1464873740 | 5600 | 5600 | 5600 | 5600 | 30 |
| 382 | 20250102 | 131300 | 1464705740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 383 | 20250102 | 131200 | 1464705740 | 5600 | 5600 | 5600 | 5600 | 200 |
| 384 | 20250102 | 131100 | 1463585740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 385 | 20250102 | 131000 | 1463585740 | 5600 | 5600 | 5600 | 5600 | 30 |
| 386 | 20250102 | 130900 | 1463417740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 387 | 20250102 | 130800 | 1463417740 | 5620 | 5620 | 5620 | 5620 | 1 |
| 388 | 20250102 | 130700 | 1463412120 | 5620 | 5620 | 5620 | 5620 | 79 |
| 389 | 20250102 | 130600 | 1462968140 | 5600 | 5580 | 5600 | 5580 | 333 |
| 390 | 20250102 | 130500 | 1461103640 | 5610 | 5610 | 5610 | 5570 | 1976 |
| 391 | 20250102 | 130400 | 1450061480 | 5600 | 5610 | 5610 | 5600 | 273 |
| 392 | 20250102 | 130300 | 1448530110 | 5610 | 5610 | 5610 | 5610 | 134 |
| 393 | 20250102 | 130200 | 1447778370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 394 | 20250102 | 130100 | 1447778370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 395 | 20250102 | 130000 | 1447778370 | 5610 | 5610 | 5610 | 5610 | 1 |
| 396 | 20250102 | 125900 | 1447772760 | 5600 | 5600 | 5600 | 5600 | 10 |
| 397 | 20250102 | 125800 | 1447716760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 398 | 20250102 | 125700 | 1447716760 | 5610 | 5610 | 5610 | 5610 | 17 |
| 399 | 20250102 | 125600 | 1447621390 | 5620 | 5580 | 5620 | 5580 | 409 |
| 400 | 20250102 | 125500 | 1445323170 | 5580 | 5600 | 5600 | 5580 | 1372 |
| 401 | 20250102 | 125400 | 1437655600 | 5620 | 5620 | 5620 | 5620 | 173 |
| 402 | 20250102 | 125300 | 1436683340 | 5600 | 5630 | 5630 | 5600 | 2225 |
| 403 | 20250102 | 125200 | 1424186290 | 5630 | 5630 | 5630 | 5630 | 121 |
| 404 | 20250102 | 125100 | 1423505060 | 5640 | 5630 | 5640 | 5630 | 231 |
| 405 | 20250102 | 125000 | 1422202230 | 5620 | 5620 | 5620 | 5620 | 10 |
| 406 | 20250102 | 124900 | 1422146030 | 5640 | 5640 | 5640 | 5640 | 345 |
| 407 | 20250102 | 124800 | 1420200230 | 5640 | 5610 | 5640 | 5590 | 5675 |
| 408 | 20250102 | 124700 | 1388455800 | 5610 | 5630 | 5630 | 5610 | 1777 |
| 409 | 20250102 | 124600 | 1378479920 | 5630 | 5630 | 5630 | 5630 | 568 |
| 410 | 20250102 | 124500 | 1375282080 | 5630 | 5630 | 5630 | 5630 | 50 |
| 411 | 20250102 | 124400 | 1375000580 | 5630 | 5630 | 5630 | 5630 | 400 |
| 412 | 20250102 | 124300 | 1372748580 | 5640 | 5640 | 5640 | 5640 | 18 |
| 413 | 20250102 | 124200 | 1372647060 | 5650 | 5650 | 5650 | 5650 | 45 |
| 414 | 20250102 | 124100 | 1372392810 | 5650 | 5650 | 5650 | 5650 | 1 |
| 415 | 20250102 | 124000 | 1372387160 | 5630 | 5650 | 5650 | 5630 | 60 |
| 416 | 20250102 | 123900 | 1372049160 | 5620 | 5620 | 5620 | 5620 | 180 |
| 417 | 20250102 | 123800 | 1371037560 | 5650 | 5630 | 5650 | 5630 | 431 |
| 418 | 20250102 | 123700 | 1368606990 | 5620 | 5620 | 5620 | 5620 | 52 |
| 419 | 20250102 | 123600 | 1368314750 | 5640 | 5620 | 5640 | 5610 | 5 |
| 420 | 20250102 | 123500 | 1368286660 | 5620 | 5630 | 5630 | 5620 | 2368 |
| 421 | 20250102 | 123400 | 1354971590 | 5630 | 5650 | 5650 | 5630 | 1903 |
| 422 | 20250102 | 123300 | 1344247370 | 5650 | 5660 | 5660 | 5650 | 210 |
| 423 | 20250102 | 123200 | 1343060810 | 5660 | 5670 | 5680 | 5660 | 1458 |
| 424 | 20250102 | 123100 | 1334800550 | 5670 | 5670 | 5670 | 5670 | 206 |
| 425 | 20250102 | 123000 | 1333632530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20250102 | 122900 | 1333632530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20250102 | 122800 | 1333632530 | 5700 | 5700 | 5700 | 5700 | 140 |
| 428 | 20250102 | 122700 | 1332834530 | 5690 | 5690 | 5690 | 5670 | 785 |
| 429 | 20250102 | 122600 | 1328368800 | 5690 | 5690 | 5690 | 5680 | 801 |
| 430 | 20250102 | 122500 | 1323812140 | 5680 | 5670 | 5680 | 5660 | 927 |
| 431 | 20250102 | 122400 | 1318548360 | 5660 | 5680 | 5680 | 5660 | 538 |
| 432 | 20250102 | 122300 | 1315496900 | 5680 | 5670 | 5680 | 5670 | 670 |
| 433 | 20250102 | 122200 | 1311691780 | 5670 | 5670 | 5670 | 5670 | 84 |
| 434 | 20250102 | 122100 | 1311215500 | 5670 | 5670 | 5670 | 5670 | 156 |
| 435 | 20250102 | 122000 | 1310330980 | 5670 | 5670 | 5670 | 5670 | 177 |
| 436 | 20250102 | 121900 | 1309327390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 437 | 20250102 | 121800 | 1309327390 | 5650 | 5650 | 5650 | 5650 | 1933 |
| 438 | 20250102 | 121700 | 1298405940 | 5660 | 5680 | 5680 | 5660 | 123 |
| 439 | 20250102 | 121600 | 1297709310 | 5680 | 5670 | 5680 | 5640 | 256 |
| 440 | 20250102 | 121500 | 1296259710 | 5680 | 5670 | 5680 | 5670 | 622 |
| 441 | 20250102 | 121400 | 1292728810 | 5670 | 5680 | 5680 | 5670 | 231 |
| 442 | 20250102 | 121300 | 1291417040 | 5680 | 5660 | 5680 | 5650 | 1300 |
| 443 | 20250102 | 121200 | 1284046340 | 5660 | 5660 | 5660 | 5650 | 700 |
| 444 | 20250102 | 121100 | 1280088230 | 5680 | 5680 | 5680 | 5680 | 68 |
| 445 | 20250102 | 121000 | 1279701990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 446 | 20250102 | 120900 | 1279701990 | 5680 | 5670 | 5680 | 5670 | 1138 |
| 447 | 20250102 | 120800 | 1273245530 | 5660 | 5660 | 5660 | 5660 | 422 |
| 448 | 20250102 | 120700 | 1270857010 | 5660 | 5660 | 5660 | 5660 | 212 |
| 449 | 20250102 | 120600 | 1269657090 | 5660 | 5670 | 5670 | 5660 | 778 |
| 450 | 20250102 | 120500 | 1265251410 | 5670 | 5650 | 5670 | 5650 | 852 |
| 451 | 20250102 | 120400 | 1260427890 | 5660 | 5650 | 5660 | 5650 | 827 |
| 452 | 20250102 | 120300 | 1255753340 | 5650 | 5630 | 5650 | 5620 | 411 |
| 453 | 20250102 | 120200 | 1253431460 | 5620 | 5630 | 5630 | 5620 | 600 |
| 454 | 20250102 | 120100 | 1250054500 | 5630 | 5630 | 5630 | 5630 | 487 |
| 455 | 20250102 | 120000 | 1247312690 | 5650 | 5640 | 5650 | 5640 | 786 |
| 456 | 20250102 | 115900 | 1242874710 | 5650 | 5640 | 5650 | 5640 | 471 |
| 457 | 20250102 | 115800 | 1240218260 | 5640 | 5640 | 5640 | 5620 | 1145 |
| 458 | 20250102 | 115700 | 1233760730 | 5640 | 5640 | 5640 | 5630 | 1924 |
| 459 | 20250102 | 115600 | 1222911430 | 5640 | 5640 | 5640 | 5640 | 1747 |
| 460 | 20250102 | 115500 | 1213058350 | 5630 | 5620 | 5630 | 5620 | 1203 |
| 461 | 20250102 | 115400 | 1206286960 | 5610 | 5610 | 5610 | 5610 | 27 |
| 462 | 20250102 | 115300 | 1206135490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 463 | 20250102 | 115200 | 1206135490 | 5600 | 5600 | 5630 | 5600 | 103 |
| 464 | 20250102 | 115100 | 1205558630 | 5600 | 5620 | 5630 | 5600 | 2434 |
| 465 | 20250102 | 115000 | 1191890700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 466 | 20250102 | 114900 | 1191890700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 467 | 20250102 | 114800 | 1191890700 | 5610 | 5610 | 5610 | 5610 | 110 |
| 468 | 20250102 | 114700 | 1191273600 | 5600 | 5600 | 5600 | 5580 | 1127 |
| 469 | 20250102 | 114600 | 1184969040 | 5610 | 5610 | 5630 | 5610 | 90 |
| 470 | 20250102 | 114500 | 1184462520 | 5620 | 5620 | 5620 | 5620 | 117 |
| 471 | 20250102 | 114400 | 1183804980 | 5620 | 5620 | 5620 | 5620 | 243 |
| 472 | 20250102 | 114300 | 1182439320 | 5620 | 5610 | 5620 | 5610 | 150 |
| 473 | 20250102 | 114200 | 1181597330 | 5610 | 5600 | 5610 | 5600 | 212 |
| 474 | 20250102 | 114100 | 1180409130 | 5600 | 5610 | 5610 | 5600 | 382 |
| 475 | 20250102 | 114000 | 1178268930 | 5600 | 5610 | 5610 | 5600 | 149 |
| 476 | 20250102 | 113900 | 1177434210 | 5610 | 5610 | 5610 | 5600 | 468 |
| 477 | 20250102 | 113800 | 1174812550 | 5610 | 5630 | 5630 | 5610 | 159 |
| 478 | 20250102 | 113700 | 1173920160 | 5630 | 5600 | 5630 | 5600 | 40 |
| 479 | 20250102 | 113600 | 1173695860 | 5600 | 5600 | 5600 | 5600 | 0 |
| 480 | 20250102 | 113500 | 1173695860 | 5600 | 5600 | 5600 | 5600 | 0 |
| 481 | 20250102 | 113400 | 1173695860 | 5600 | 5600 | 5600 | 5600 | 30 |
| 482 | 20250102 | 113300 | 1173527860 | 5630 | 5590 | 5630 | 5590 | 836 |
| 483 | 20250102 | 113200 | 1168824260 | 5590 | 5600 | 5600 | 5590 | 519 |
| 484 | 20250102 | 113100 | 1165918900 | 5630 | 5630 | 5630 | 5630 | 31 |
| 485 | 20250102 | 113000 | 1165744370 | 5600 | 5610 | 5610 | 5600 | 1116 |
| 486 | 20250102 | 112900 | 1159486800 | 5640 | 5610 | 5640 | 5610 | 368 |
| 487 | 20250102 | 112800 | 1157418400 | 5640 | 5630 | 5640 | 5610 | 46 |
| 488 | 20250102 | 112700 | 1157159720 | 5630 | 5610 | 5630 | 5610 | 209 |
| 489 | 20250102 | 112600 | 1155987200 | 5630 | 5610 | 5630 | 5610 | 6 |
| 490 | 20250102 | 112500 | 1155953450 | 5630 | 5610 | 5630 | 5610 | 559 |
| 491 | 20250102 | 112400 | 1152811580 | 5620 | 5600 | 5620 | 5600 | 1706 |
| 492 | 20250102 | 112300 | 1143244400 | 5600 | 5590 | 5610 | 5590 | 786 |
| 493 | 20250102 | 112200 | 1138847050 | 5590 | 5600 | 5600 | 5590 | 532 |
| 494 | 20250102 | 112100 | 1135872280 | 5610 | 5610 | 5610 | 5600 | 247 |
| 495 | 20250102 | 112000 | 1134487050 | 5610 | 5600 | 5610 | 5600 | 70 |
| 496 | 20250102 | 111900 | 1134094360 | 5600 | 5600 | 5600 | 5600 | 91 |
| 497 | 20250102 | 111800 | 1133584760 | 5610 | 5610 | 5610 | 5580 | 1185 |
| 498 | 20250102 | 111700 | 1126951780 | 5620 | 5620 | 5620 | 5620 | 193 |
| 499 | 20250102 | 111600 | 1125867120 | 5620 | 5610 | 5620 | 5610 | 650 |
| 500 | 20250102 | 111500 | 1122217700 | 5620 | 5620 | 5620 | 5580 | 179 |
| 501 | 20250102 | 111400 | 1121211800 | 5580 | 5590 | 5590 | 5580 | 377 |
| 502 | 20250102 | 111300 | 1119105490 | 5600 | 5610 | 5610 | 5570 | 5797 |
| 503 | 20250102 | 111200 | 1086721000 | 5640 | 5650 | 5660 | 5610 | 2458 |
| 504 | 20250102 | 111100 | 1072875620 | 5650 | 5660 | 5660 | 5630 | 1779 |
| 505 | 20250102 | 111000 | 1062822510 | 5660 | 5680 | 5690 | 5660 | 1115 |
| 506 | 20250102 | 110900 | 1056490850 | 5680 | 5680 | 5700 | 5660 | 6466 |
| 507 | 20250102 | 110800 | 1019763490 | 5680 | 5590 | 5710 | 5590 | 28310 |
| 508 | 20250102 | 110700 | 859460080 | 5590 | 5550 | 5590 | 5530 | 6502 |
| 509 | 20250102 | 110600 | 823292220 | 5550 | 5550 | 5550 | 5550 | 317 |
| 510 | 20250102 | 110500 | 821532870 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 511 | 20250102 | 110400 | 815982870 | 5520 | 5530 | 5530 | 5520 | 1000 |
| 512 | 20250102 | 110300 | 810460470 | 5520 | 5540 | 5540 | 5520 | 288 |
| 513 | 20250102 | 110200 | 808864990 | 5540 | 5530 | 5540 | 5530 | 665 |
| 514 | 20250102 | 110100 | 805182950 | 5510 | 5510 | 5510 | 5510 | 494 |
| 515 | 20250102 | 110000 | 802461010 | 5510 | 5520 | 5520 | 5510 | 372 |
| 516 | 20250102 | 105900 | 800411280 | 5520 | 5520 | 5520 | 5520 | 41 |
| 517 | 20250102 | 105800 | 800184960 | 5510 | 5520 | 5520 | 5510 | 210 |
| 518 | 20250102 | 105700 | 799025770 | 5520 | 5520 | 5520 | 5520 | 50 |
| 519 | 20250102 | 105600 | 798749770 | 5520 | 5520 | 5520 | 5520 | 34 |
| 520 | 20250102 | 105500 | 798562090 | 5520 | 5530 | 5530 | 5520 | 931 |
| 521 | 20250102 | 105400 | 793413670 | 5540 | 5550 | 5550 | 5530 | 229 |
| 522 | 20250102 | 105300 | 792143090 | 5550 | 5550 | 5550 | 5550 | 1060 |
| 523 | 20250102 | 105200 | 786260090 | 5520 | 5520 | 5560 | 5520 | 8720 |
| 524 | 20250102 | 105100 | 737915090 | 5530 | 5500 | 5530 | 5500 | 1311 |
| 525 | 20250102 | 105000 | 730670050 | 5500 | 5510 | 5510 | 5500 | 1082 |
| 526 | 20250102 | 104900 | 724715510 | 5510 | 5520 | 5520 | 5510 | 107 |
| 527 | 20250102 | 104800 | 724125900 | 5520 | 5520 | 5520 | 5520 | 137 |
| 528 | 20250102 | 104700 | 723369660 | 5520 | 5530 | 5530 | 5520 | 30 |
| 529 | 20250102 | 104600 | 723203880 | 5520 | 5530 | 5530 | 5520 | 295 |
| 530 | 20250102 | 104500 | 721573230 | 5500 | 5520 | 5520 | 5500 | 44 |
| 531 | 20250102 | 104400 | 721330590 | 5530 | 5520 | 5530 | 5520 | 6271 |
| 532 | 20250102 | 104300 | 686667650 | 5520 | 5520 | 5520 | 5520 | 1 |
| 533 | 20250102 | 104200 | 686662130 | 5530 | 5520 | 5530 | 5520 | 5 |
| 534 | 20250102 | 104100 | 686634520 | 5520 | 5500 | 5530 | 5500 | 1602 |
| 535 | 20250102 | 104000 | 677789110 | 5500 | 5500 | 5500 | 5500 | 596 |
| 536 | 20250102 | 103900 | 674511110 | 5500 | 5510 | 5510 | 5500 | 362 |
| 537 | 20250102 | 103800 | 672519910 | 5510 | 5480 | 5510 | 5480 | 647 |
| 538 | 20250102 | 103700 | 668961480 | 5500 | 5510 | 5520 | 5500 | 1673 |
| 539 | 20250102 | 103600 | 659756660 | 5520 | 5520 | 5530 | 5520 | 1177 |
| 540 | 20250102 | 103500 | 653257480 | 5520 | 5520 | 5520 | 5520 | 0 |
| 541 | 20250102 | 103400 | 653257480 | 5520 | 5520 | 5520 | 5500 | 6325 |
| 542 | 20250102 | 103300 | 618360710 | 5520 | 5520 | 5520 | 5520 | 46 |
| 543 | 20250102 | 103200 | 618106790 | 5480 | 5470 | 5520 | 5470 | 4833 |
| 544 | 20250102 | 103100 | 591531010 | 5470 | 5450 | 5470 | 5450 | 247 |
| 545 | 20250102 | 103000 | 590181860 | 5430 | 5460 | 5460 | 5430 | 4008 |
| 546 | 20250102 | 102900 | 568383690 | 5460 | 5470 | 5480 | 5460 | 1083 |
| 547 | 20250102 | 102800 | 562462960 | 5470 | 5460 | 5470 | 5440 | 1945 |
| 548 | 20250102 | 102700 | 551859670 | 5470 | 5460 | 5470 | 5450 | 2281 |
| 549 | 20250102 | 102600 | 539418190 | 5460 | 5460 | 5470 | 5460 | 1339 |
| 550 | 20250102 | 102500 | 532106750 | 5460 | 5470 | 5470 | 5460 | 1370 |
| 551 | 20250102 | 102400 | 524616940 | 5460 | 5480 | 5480 | 5460 | 933 |
| 552 | 20250102 | 102300 | 519514240 | 5490 | 5490 | 5490 | 5480 | 1171 |
| 553 | 20250102 | 102200 | 513085550 | 5480 | 5480 | 5480 | 5480 | 550 |
| 554 | 20250102 | 102100 | 510071550 | 5480 | 5480 | 5480 | 5480 | 1650 |
| 555 | 20250102 | 102000 | 501029550 | 5480 | 5490 | 5490 | 5480 | 117 |
| 556 | 20250102 | 101900 | 500387390 | 5490 | 5510 | 5510 | 5480 | 1277 |
| 557 | 20250102 | 101800 | 493372480 | 5510 | 5510 | 5520 | 5480 | 784 |
| 558 | 20250102 | 101700 | 489050210 | 5480 | 5490 | 5500 | 5480 | 1506 |
| 559 | 20250102 | 101600 | 480785320 | 5490 | 5500 | 5530 | 5490 | 4726 |
| 560 | 20250102 | 101500 | 454747810 | 5510 | 5490 | 5510 | 5480 | 6024 |
| 561 | 20250102 | 101400 | 421629280 | 5480 | 5480 | 5490 | 5470 | 5478 |
| 562 | 20250102 | 101300 | 391591350 | 5480 | 5470 | 5490 | 5470 | 3610 |
| 563 | 20250102 | 101200 | 371818080 | 5450 | 5450 | 5470 | 5450 | 1856 |
| 564 | 20250102 | 101100 | 361677550 | 5450 | 5430 | 5450 | 5430 | 900 |
| 565 | 20250102 | 101000 | 356774070 | 5430 | 5450 | 5450 | 5430 | 1013 |
| 566 | 20250102 | 100900 | 351256360 | 5450 | 5440 | 5450 | 5420 | 2092 |
| 567 | 20250102 | 100800 | 339871680 | 5450 | 5370 | 5470 | 5370 | 9186 |
| 568 | 20250102 | 100700 | 290061110 | 5370 | 5330 | 5370 | 5310 | 7600 |
| 569 | 20250102 | 100600 | 249442510 | 5330 | 5360 | 5380 | 5330 | 6419 |
| 570 | 20250102 | 100500 | 215049770 | 5350 | 5350 | 5380 | 5350 | 1385 |
| 571 | 20250102 | 100400 | 207606420 | 5380 | 5370 | 5380 | 5330 | 5660 |
| 572 | 20250102 | 100300 | 177357130 | 5350 | 5350 | 5380 | 5340 | 1748 |
| 573 | 20250102 | 100200 | 167987290 | 5380 | 5390 | 5390 | 5340 | 8306 |
| 574 | 20250102 | 100100 | 123519330 | 5400 | 5370 | 5400 | 5340 | 9362 |
| 575 | 20250102 | 100000 | 73223680 | 5360 | 5380 | 5390 | 5350 | 13585 |