29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 3 | 20250102 | 194500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20250102 | 194400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20250102 | 194300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20250102 | 194200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20250102 | 194100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20250102 | 194000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20250102 | 193900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20250102 | 193800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20250102 | 193700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20250102 | 193600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20250102 | 193500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20250102 | 193400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20250102 | 193300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20250102 | 193200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20250102 | 193100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20250102 | 193000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20250102 | 192900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20250102 | 192800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20250102 | 192700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20250102 | 192600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20250102 | 192500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20250102 | 192400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20250102 | 192300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20250102 | 192200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20250102 | 192100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20250102 | 192000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20250102 | 191900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20250102 | 191800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20250102 | 191700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20250102 | 191600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 33 | 20250102 | 191500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20250102 | 191400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20250102 | 191300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20250102 | 191200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20250102 | 191100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20250102 | 191000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20250102 | 190900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20250102 | 190800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20250102 | 190700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20250102 | 190600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20250102 | 190500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20250102 | 190400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20250102 | 190300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20250102 | 190200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20250102 | 190100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20250102 | 190000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20250102 | 185900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20250102 | 185800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20250102 | 185700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20250102 | 185600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20250102 | 185500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20250102 | 185400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20250102 | 185300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20250102 | 185200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20250102 | 185100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20250102 | 185000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20250102 | 184900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20250102 | 184800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20250102 | 184700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20250102 | 184600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 63 | 20250102 | 184500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20250102 | 184400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20250102 | 184300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20250102 | 184200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20250102 | 184100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20250102 | 184000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20250102 | 183900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20250102 | 183800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20250102 | 183700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20250102 | 183600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20250102 | 183500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20250102 | 183400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20250102 | 183300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20250102 | 183200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20250102 | 183100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20250102 | 183000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20250102 | 182900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20250102 | 182800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20250102 | 182700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20250102 | 182600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20250102 | 182500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20250102 | 182400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20250102 | 182300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20250102 | 182200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20250102 | 182100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20250102 | 182000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20250102 | 181900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20250102 | 181800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20250102 | 181700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20250102 | 181600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 93 | 20250102 | 181500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20250102 | 181400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20250102 | 181300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20250102 | 181200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20250102 | 181100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20250102 | 181000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20250102 | 180900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20250102 | 180800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20250102 | 180700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20250102 | 180600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20250102 | 180500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20250102 | 180400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20250102 | 180300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20250102 | 180200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20250102 | 180100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20250102 | 180000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20250102 | 175900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20250102 | 175800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20250102 | 175700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20250102 | 175600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20250102 | 175500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20250102 | 175400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20250102 | 175300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20250102 | 175200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20250102 | 175100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20250102 | 175000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20250102 | 174900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20250102 | 174800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20250102 | 174700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20250102 | 174600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 123 | 20250102 | 174500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20250102 | 174400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20250102 | 174300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20250102 | 174200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20250102 | 174100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20250102 | 174000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20250102 | 173900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20250102 | 173800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20250102 | 173700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20250102 | 173600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20250102 | 173500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20250102 | 173400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20250102 | 173300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20250102 | 173200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20250102 | 173100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20250102 | 173000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20250102 | 172900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20250102 | 172800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20250102 | 172700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20250102 | 172600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20250102 | 172500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20250102 | 172400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20250102 | 172300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20250102 | 172200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20250102 | 172100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20250102 | 172000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20250102 | 171900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20250102 | 171800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20250102 | 171700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20250102 | 171600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 153 | 20250102 | 171500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20250102 | 171400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20250102 | 171300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20250102 | 171200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20250102 | 171100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20250102 | 171000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20250102 | 170900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20250102 | 170800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20250102 | 170700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20250102 | 170600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20250102 | 170500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20250102 | 170400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20250102 | 170300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20250102 | 170200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20250102 | 170100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20250102 | 170000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20250102 | 165900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20250102 | 165800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20250102 | 165700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20250102 | 165600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20250102 | 165500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20250102 | 165400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20250102 | 165300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20250102 | 165200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20250102 | 165100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20250102 | 165000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20250102 | 164900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20250102 | 164800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20250102 | 164700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20250102 | 164600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 183 | 20250102 | 164500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20250102 | 164400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20250102 | 164300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20250102 | 164200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20250102 | 164100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20250102 | 164000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20250102 | 163900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20250102 | 163800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20250102 | 163700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20250102 | 163600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20250102 | 163500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20250102 | 163400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20250102 | 163300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20250102 | 163200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20250102 | 163100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20250102 | 163000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20250102 | 162900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20250102 | 162800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20250102 | 162700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20250102 | 162600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20250102 | 162500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20250102 | 162400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20250102 | 162300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20250102 | 162200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20250102 | 162100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20250102 | 162000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20250102 | 161900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20250102 | 161800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20250102 | 161700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20250102 | 161600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 213 | 20250102 | 161500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20250102 | 161400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20250102 | 161300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20250102 | 161200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20250102 | 161100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20250102 | 161000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20250102 | 160900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20250102 | 160800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20250102 | 160700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20250102 | 160600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20250102 | 160500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20250102 | 160400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20250102 | 160300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20250102 | 160200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20250102 | 160100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20250102 | 160000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20250102 | 155900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20250102 | 155800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20250102 | 155700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20250102 | 155600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20250102 | 155500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20250102 | 155400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20250102 | 155300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20250102 | 155200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20250102 | 155100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20250102 | 155000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20250102 | 154900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20250102 | 154800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20250102 | 154700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20250102 | 154600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 243 | 20250102 | 154500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20250102 | 154400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20250102 | 154300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20250102 | 154200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20250102 | 154100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20250102 | 154000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20250102 | 153900 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20250102 | 153800 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20250102 | 153700 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20250102 | 153600 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20250102 | 153500 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20250102 | 153400 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20250102 | 153300 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20250102 | 153200 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 257 | 20250102 | 153100 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 258 | 20250102 | 153000 | 1908356710 | 5560 | 5560 | 5560 | 5560 | 11297 |
| 259 | 20250102 | 152900 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 260 | 20250102 | 152800 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 261 | 20250102 | 152700 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 262 | 20250102 | 152600 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 263 | 20250102 | 152500 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 264 | 20250102 | 152400 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 265 | 20250102 | 152300 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 266 | 20250102 | 152200 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 267 | 20250102 | 152100 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20250102 | 152000 | 1845545390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 269 | 20250102 | 151900 | 1845545390 | 5590 | 5550 | 5590 | 5490 | 4902 |
| 270 | 20250102 | 151800 | 1818284010 | 5510 | 5550 | 5580 | 5490 | 5171 |
| 271 | 20250102 | 151700 | 1789664600 | 5530 | 5510 | 5550 | 5500 | 671 |
| 272 | 20250102 | 151600 | 1785956720 | 5530 | 5530 | 5530 | 5490 | 479 |
| 273 | 20250102 | 151500 | 1783322140 | 5550 | 5550 | 5550 | 5510 | 459 |
| 274 | 20250102 | 151400 | 1780787300 | 5550 | 5530 | 5550 | 5510 | 259 |
| 275 | 20250102 | 151300 | 1779354520 | 5570 | 5560 | 5600 | 5560 | 440 |
| 276 | 20250102 | 151200 | 1776897320 | 5580 | 5550 | 5590 | 5550 | 4128 |
| 277 | 20250102 | 151100 | 1753856350 | 5590 | 5500 | 5590 | 5500 | 1751 |
| 278 | 20250102 | 151000 | 1744134140 | 5470 | 5490 | 5530 | 5470 | 2060 |
| 279 | 20250102 | 150900 | 1732818850 | 5490 | 5460 | 5490 | 5440 | 1339 |
| 280 | 20250102 | 150800 | 1725500840 | 5460 | 5460 | 5510 | 5430 | 5595 |
| 281 | 20250102 | 150700 | 1695079450 | 5450 | 5480 | 5520 | 5450 | 3187 |
| 282 | 20250102 | 150600 | 1677671040 | 5480 | 5560 | 5560 | 5480 | 548 |
| 283 | 20250102 | 150500 | 1674666990 | 5590 | 5460 | 5590 | 5460 | 2600 |
| 284 | 20250102 | 150400 | 1660252940 | 5480 | 5460 | 5480 | 5460 | 245 |
| 285 | 20250102 | 150300 | 1658915070 | 5460 | 5430 | 5460 | 5420 | 2645 |
| 286 | 20250102 | 150200 | 1644562270 | 5430 | 5450 | 5450 | 5430 | 2011 |
| 287 | 20250102 | 150100 | 1633642520 | 5460 | 5450 | 5480 | 5430 | 2516 |
| 288 | 20250102 | 150000 | 1619935800 | 5430 | 5430 | 5430 | 5430 | 0 |
| 289 | 20250102 | 145900 | 1619935800 | 5430 | 5440 | 5440 | 5430 | 1123 |
| 290 | 20250102 | 145800 | 1613837900 | 5460 | 5440 | 5460 | 5430 | 2041 |
| 291 | 20250102 | 145700 | 1602744040 | 5440 | 5440 | 5440 | 5440 | 0 |
| 292 | 20250102 | 145600 | 1602744040 | 5440 | 5440 | 5440 | 5440 | 71 |
| 293 | 20250102 | 145500 | 1602357800 | 5460 | 5460 | 5460 | 5440 | 873 |
| 294 | 20250102 | 145400 | 1597593220 | 5440 | 5460 | 5460 | 5440 | 2142 |
| 295 | 20250102 | 145300 | 1585925810 | 5480 | 5480 | 5480 | 5480 | 228 |
| 296 | 20250102 | 145200 | 1584676370 | 5490 | 5490 | 5490 | 5490 | 38 |
| 297 | 20250102 | 145100 | 1584467750 | 5490 | 5480 | 5490 | 5480 | 300 |
| 298 | 20250102 | 145000 | 1582823000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 299 | 20250102 | 144900 | 1582823000 | 5490 | 5470 | 5500 | 5470 | 1822 |
| 300 | 20250102 | 144800 | 1572826870 | 5470 | 5440 | 5470 | 5440 | 1834 |
| 301 | 20250102 | 144700 | 1562803360 | 5450 | 5460 | 5460 | 5450 | 1639 |
| 302 | 20250102 | 144600 | 1553870540 | 5450 | 5460 | 5460 | 5450 | 63 |
| 303 | 20250102 | 144500 | 1553526890 | 5480 | 5460 | 5480 | 5460 | 1259 |
| 304 | 20250102 | 144400 | 1546645500 | 5460 | 5450 | 5460 | 5450 | 2224 |
| 305 | 20250102 | 144300 | 1534504510 | 5450 | 5430 | 5450 | 5430 | 146 |
| 306 | 20250102 | 144200 | 1533709710 | 5460 | 5410 | 5460 | 5400 | 2428 |
| 307 | 20250102 | 144100 | 1520538520 | 5420 | 5420 | 5420 | 5420 | 36 |
| 308 | 20250102 | 144000 | 1520343400 | 5420 | 5430 | 5430 | 5420 | 127 |
| 309 | 20250102 | 143900 | 1519653960 | 5430 | 5410 | 5430 | 5410 | 4870 |
| 310 | 20250102 | 143800 | 1493279010 | 5410 | 5410 | 5410 | 5410 | 3 |
| 311 | 20250102 | 143700 | 1493262780 | 5410 | 5400 | 5420 | 5380 | 3100 |
| 312 | 20250102 | 143600 | 1476494500 | 5400 | 5380 | 5400 | 5380 | 36 |
| 313 | 20250102 | 143500 | 1476300800 | 5400 | 5380 | 5400 | 5380 | 310 |
| 314 | 20250102 | 143400 | 1474632800 | 5380 | 5380 | 5380 | 5380 | 305 |
| 315 | 20250102 | 143300 | 1472991900 | 5400 | 5380 | 5400 | 5380 | 324 |
| 316 | 20250102 | 143200 | 1471248760 | 5410 | 5410 | 5410 | 5380 | 584 |
| 317 | 20250102 | 143100 | 1468093760 | 5410 | 5410 | 5410 | 5410 | 610 |
| 318 | 20250102 | 143000 | 1464793660 | 5410 | 5410 | 5410 | 5390 | 901 |
| 319 | 20250102 | 142900 | 1459927950 | 5390 | 5430 | 5430 | 5390 | 1191 |
| 320 | 20250102 | 142800 | 1453508400 | 5400 | 5430 | 5430 | 5400 | 830 |
| 321 | 20250102 | 142700 | 1449016840 | 5420 | 5430 | 5430 | 5420 | 682 |
| 322 | 20250102 | 142600 | 1445315970 | 5420 | 5430 | 5430 | 5420 | 179 |
| 323 | 20250102 | 142500 | 1444344920 | 5430 | 5400 | 5430 | 5400 | 1936 |
| 324 | 20250102 | 142400 | 1433890310 | 5380 | 5380 | 5380 | 5380 | 1240 |
| 325 | 20250102 | 142300 | 1427219110 | 5380 | 5390 | 5390 | 5380 | 93 |
| 326 | 20250102 | 142200 | 1426718170 | 5390 | 5380 | 5400 | 5380 | 2062 |
| 327 | 20250102 | 142100 | 1415603490 | 5400 | 5370 | 5400 | 5370 | 500 |
| 328 | 20250102 | 142000 | 1412910240 | 5370 | 5360 | 5370 | 5350 | 135 |
| 329 | 20250102 | 141900 | 1412187390 | 5360 | 5340 | 5370 | 5340 | 1572 |
| 330 | 20250102 | 141800 | 1403789440 | 5370 | 5350 | 5370 | 5350 | 734 |
| 331 | 20250102 | 141700 | 1399850350 | 5330 | 5350 | 5350 | 5330 | 409 |
| 332 | 20250102 | 141600 | 1397665360 | 5360 | 5360 | 5360 | 5360 | 591 |
| 333 | 20250102 | 141500 | 1394497600 | 5360 | 5360 | 5360 | 5360 | 1478 |
| 334 | 20250102 | 141400 | 1386575520 | 5360 | 5360 | 5360 | 5360 | 5 |
| 335 | 20250102 | 141300 | 1386548720 | 5360 | 5360 | 5360 | 5360 | 511 |
| 336 | 20250102 | 141200 | 1383809760 | 5360 | 5330 | 5360 | 5320 | 346 |
| 337 | 20250102 | 141100 | 1381961000 | 5330 | 5340 | 5340 | 5330 | 1400 |
| 338 | 20250102 | 141000 | 1374497000 | 5340 | 5340 | 5340 | 5330 | 1552 |
| 339 | 20250102 | 140900 | 1366215990 | 5340 | 5340 | 5340 | 5340 | 53 |
| 340 | 20250102 | 140800 | 1365932970 | 5340 | 5360 | 5360 | 5340 | 200 |
| 341 | 20250102 | 140700 | 1364864640 | 5370 | 5370 | 5400 | 5370 | 671 |
| 342 | 20250102 | 140600 | 1361255460 | 5370 | 5330 | 5370 | 5330 | 1111 |
| 343 | 20250102 | 140500 | 1355303460 | 5350 | 5350 | 5350 | 5350 | 42 |
| 344 | 20250102 | 140400 | 1355078760 | 5350 | 5350 | 5350 | 5350 | 751 |
| 345 | 20250102 | 140300 | 1351060910 | 5350 | 5320 | 5350 | 5320 | 556 |
| 346 | 20250102 | 140200 | 1348089630 | 5320 | 5320 | 5330 | 5320 | 849 |
| 347 | 20250102 | 140100 | 1343569370 | 5310 | 5360 | 5360 | 5310 | 4865 |
| 348 | 20250102 | 140000 | 1317642830 | 5350 | 5360 | 5370 | 5350 | 1446 |
| 349 | 20250102 | 135900 | 1309896430 | 5360 | 5360 | 5370 | 5360 | 298 |
| 350 | 20250102 | 135800 | 1308298950 | 5360 | 5340 | 5360 | 5340 | 1599 |
| 351 | 20250102 | 135700 | 1299757290 | 5340 | 5370 | 5370 | 5340 | 2751 |
| 352 | 20250102 | 135600 | 1285042480 | 5390 | 5380 | 5390 | 5370 | 1874 |
| 353 | 20250102 | 135500 | 1274974940 | 5400 | 5400 | 5400 | 5400 | 10 |
| 354 | 20250102 | 135400 | 1274920940 | 5400 | 5380 | 5400 | 5380 | 41 |
| 355 | 20250102 | 135300 | 1274699960 | 5400 | 5370 | 5410 | 5370 | 469 |
| 356 | 20250102 | 135200 | 1272176160 | 5370 | 5430 | 5430 | 5370 | 2362 |
| 357 | 20250102 | 135100 | 1259448820 | 5420 | 5410 | 5420 | 5410 | 2 |
| 358 | 20250102 | 135000 | 1259437990 | 5400 | 5420 | 5440 | 5400 | 2136 |
| 359 | 20250102 | 134900 | 1247886500 | 5420 | 5450 | 5450 | 5410 | 2728 |
| 360 | 20250102 | 134800 | 1233112560 | 5430 | 5460 | 5460 | 5430 | 1082 |
| 361 | 20250102 | 134700 | 1227227120 | 5480 | 5470 | 5480 | 5470 | 1633 |
| 362 | 20250102 | 134600 | 1218278300 | 5460 | 5460 | 5460 | 5460 | 182 |
| 363 | 20250102 | 134500 | 1217284580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 364 | 20250102 | 134400 | 1217284580 | 5470 | 5470 | 5470 | 5470 | 3 |
| 365 | 20250102 | 134300 | 1217268170 | 5470 | 5470 | 5470 | 5470 | 13 |
| 366 | 20250102 | 134200 | 1217197060 | 5470 | 5470 | 5470 | 5470 | 3 |
| 367 | 20250102 | 134100 | 1217180650 | 5450 | 5450 | 5450 | 5450 | 0 |
| 368 | 20250102 | 134000 | 1217180650 | 5450 | 5450 | 5450 | 5450 | 254 |
| 369 | 20250102 | 133900 | 1215796350 | 5450 | 5450 | 5450 | 5450 | 0 |
| 370 | 20250102 | 133800 | 1215796350 | 5450 | 5460 | 5460 | 5450 | 631 |
| 371 | 20250102 | 133700 | 1212357390 | 5450 | 5450 | 5450 | 5450 | 5 |
| 372 | 20250102 | 133600 | 1212330140 | 5450 | 5460 | 5480 | 5450 | 1095 |
| 373 | 20250102 | 133500 | 1206352380 | 5460 | 5460 | 5460 | 5460 | 3 |
| 374 | 20250102 | 133400 | 1206336000 | 5450 | 5470 | 5470 | 5450 | 1091 |
| 375 | 20250102 | 133300 | 1200381010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 376 | 20250102 | 133200 | 1200381010 | 5470 | 5470 | 5470 | 5470 | 22 |
| 377 | 20250102 | 133100 | 1200260670 | 5490 | 5480 | 5490 | 5480 | 530 |
| 378 | 20250102 | 133000 | 1197351170 | 5490 | 5470 | 5490 | 5470 | 889 |
| 379 | 20250102 | 132900 | 1192485240 | 5460 | 5460 | 5460 | 5460 | 70 |
| 380 | 20250102 | 132800 | 1192103040 | 5460 | 5470 | 5470 | 5450 | 35 |
| 381 | 20250102 | 132700 | 1191911930 | 5450 | 5450 | 5450 | 5450 | 798 |
| 382 | 20250102 | 132600 | 1187562830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 383 | 20250102 | 132500 | 1187562830 | 5460 | 5460 | 5460 | 5460 | 634 |
| 384 | 20250102 | 132400 | 1184101190 | 5450 | 5450 | 5450 | 5450 | 301 |
| 385 | 20250102 | 132300 | 1182460740 | 5450 | 5480 | 5480 | 5450 | 5119 |
| 386 | 20250102 | 132200 | 1154530590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 387 | 20250102 | 132100 | 1154530590 | 5480 | 5490 | 5490 | 5480 | 803 |
| 388 | 20250102 | 132000 | 1150126700 | 5510 | 5510 | 5510 | 5510 | 2 |
| 389 | 20250102 | 131900 | 1150115680 | 5510 | 5510 | 5510 | 5510 | 0 |
| 390 | 20250102 | 131800 | 1150115680 | 5510 | 5530 | 5530 | 5510 | 440 |
| 391 | 20250102 | 131700 | 1147689080 | 5530 | 5510 | 5530 | 5510 | 471 |
| 392 | 20250102 | 131600 | 1145092850 | 5510 | 5510 | 5510 | 5510 | 114 |
| 393 | 20250102 | 131500 | 1144464710 | 5510 | 5480 | 5510 | 5480 | 758 |
| 394 | 20250102 | 131400 | 1140293810 | 5480 | 5500 | 5500 | 5480 | 4 |
| 395 | 20250102 | 131300 | 1140271870 | 5490 | 5480 | 5490 | 5470 | 508 |
| 396 | 20250102 | 131200 | 1137487740 | 5510 | 5480 | 5510 | 5480 | 179 |
| 397 | 20250102 | 131100 | 1136503720 | 5490 | 5490 | 5500 | 5480 | 1050 |
| 398 | 20250102 | 131000 | 1130729100 | 5470 | 5490 | 5490 | 5470 | 126 |
| 399 | 20250102 | 130900 | 1130037660 | 5490 | 5480 | 5490 | 5480 | 202 |
| 400 | 20250102 | 130800 | 1128928880 | 5490 | 5480 | 5490 | 5450 | 3745 |
| 401 | 20250102 | 130700 | 1108503780 | 5480 | 5490 | 5490 | 5480 | 54 |
| 402 | 20250102 | 130600 | 1108207760 | 5490 | 5490 | 5490 | 5490 | 100 |
| 403 | 20250102 | 130500 | 1107658760 | 5490 | 5500 | 5500 | 5490 | 33 |
| 404 | 20250102 | 130400 | 1107477330 | 5510 | 5490 | 5510 | 5490 | 2718 |
| 405 | 20250102 | 130300 | 1092507520 | 5470 | 5470 | 5470 | 5470 | 0 |
| 406 | 20250102 | 130200 | 1092507520 | 5470 | 5470 | 5470 | 5470 | 0 |
| 407 | 20250102 | 130100 | 1092507520 | 5470 | 5470 | 5490 | 5450 | 2526 |
| 408 | 20250102 | 130000 | 1078720550 | 5440 | 5490 | 5510 | 5440 | 5111 |
| 409 | 20250102 | 125900 | 1050815540 | 5520 | 5520 | 5520 | 5510 | 40 |
| 410 | 20250102 | 125800 | 1050594870 | 5520 | 5530 | 5530 | 5510 | 3877 |
| 411 | 20250102 | 125700 | 1029185970 | 5540 | 5560 | 5570 | 5540 | 1305 |
| 412 | 20250102 | 125600 | 1021936110 | 5560 | 5540 | 5560 | 5520 | 608 |
| 413 | 20250102 | 125500 | 1018574230 | 5540 | 5530 | 5600 | 5530 | 4053 |
| 414 | 20250102 | 125400 | 996129310 | 5520 | 5450 | 5530 | 5450 | 3793 |
| 415 | 20250102 | 125300 | 975311910 | 5450 | 5450 | 5450 | 5450 | 460 |
| 416 | 20250102 | 125200 | 972804910 | 5480 | 5490 | 5500 | 5480 | 137 |
| 417 | 20250102 | 125100 | 972052370 | 5480 | 5490 | 5530 | 5480 | 966 |
| 418 | 20250102 | 125000 | 966735260 | 5490 | 5450 | 5490 | 5450 | 1064 |
| 419 | 20250102 | 124900 | 960916570 | 5450 | 5420 | 5450 | 5420 | 174 |
| 420 | 20250102 | 124800 | 959972300 | 5380 | 5420 | 5420 | 5380 | 4250 |
| 421 | 20250102 | 124700 | 937063790 | 5420 | 5420 | 5450 | 5400 | 3104 |
| 422 | 20250102 | 124600 | 920293210 | 5420 | 5470 | 5470 | 5420 | 1318 |
| 423 | 20250102 | 124500 | 913146800 | 5420 | 5460 | 5480 | 5420 | 2265 |
| 424 | 20250102 | 124400 | 900808780 | 5480 | 5480 | 5480 | 5460 | 1165 |
| 425 | 20250102 | 124300 | 894444400 | 5480 | 5480 | 5480 | 5480 | 15 |
| 426 | 20250102 | 124200 | 894362200 | 5450 | 5500 | 5500 | 5450 | 5652 |
| 427 | 20250102 | 124100 | 863388620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 428 | 20250102 | 124000 | 863388620 | 5500 | 5530 | 5530 | 5500 | 3822 |
| 429 | 20250102 | 123900 | 842347490 | 5550 | 5550 | 5550 | 5530 | 260 |
| 430 | 20250102 | 123800 | 840907790 | 5550 | 5580 | 5580 | 5550 | 859 |
| 431 | 20250102 | 123700 | 836128110 | 5580 | 5580 | 5580 | 5580 | 0 |
| 432 | 20250102 | 123600 | 836128110 | 5580 | 5580 | 5580 | 5580 | 400 |
| 433 | 20250102 | 123500 | 833896110 | 5600 | 5600 | 5600 | 5580 | 214 |
| 434 | 20250102 | 123400 | 832700740 | 5580 | 5580 | 5580 | 5580 | 12 |
| 435 | 20250102 | 123300 | 832633780 | 5590 | 5600 | 5600 | 5580 | 245 |
| 436 | 20250102 | 123200 | 831265960 | 5600 | 5610 | 5610 | 5600 | 321 |
| 437 | 20250102 | 123100 | 829468330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 438 | 20250102 | 123000 | 829468330 | 5610 | 5620 | 5620 | 5610 | 232 |
| 439 | 20250102 | 122900 | 828166720 | 5650 | 5630 | 5670 | 5620 | 49 |
| 440 | 20250102 | 122800 | 827890910 | 5630 | 5630 | 5630 | 5630 | 35 |
| 441 | 20250102 | 122700 | 827693860 | 5630 | 5620 | 5630 | 5620 | 460 |
| 442 | 20250102 | 122600 | 825107840 | 5630 | 5670 | 5670 | 5630 | 2639 |
| 443 | 20250102 | 122500 | 810221110 | 5740 | 5680 | 5740 | 5680 | 200 |
| 444 | 20250102 | 122400 | 809079530 | 5680 | 5680 | 5680 | 5680 | 63 |
| 445 | 20250102 | 122300 | 808721690 | 5680 | 5750 | 5750 | 5670 | 163 |
| 446 | 20250102 | 122200 | 807794250 | 5790 | 5710 | 5790 | 5710 | 300 |
| 447 | 20250102 | 122100 | 806066580 | 5710 | 5670 | 5710 | 5670 | 38 |
| 448 | 20250102 | 122000 | 805850980 | 5640 | 5650 | 5650 | 5640 | 10 |
| 449 | 20250102 | 121900 | 805794570 | 5670 | 5670 | 5670 | 5670 | 27 |
| 450 | 20250102 | 121800 | 805641480 | 5670 | 5670 | 5670 | 5670 | 31 |
| 451 | 20250102 | 121700 | 805465710 | 5660 | 5640 | 5660 | 5630 | 500 |
| 452 | 20250102 | 121600 | 802647980 | 5660 | 5660 | 5660 | 5660 | 200 |
| 453 | 20250102 | 121500 | 801515980 | 5660 | 5620 | 5670 | 5620 | 136 |
| 454 | 20250102 | 121400 | 800745300 | 5650 | 5650 | 5650 | 5650 | 300 |
| 455 | 20250102 | 121300 | 799050300 | 5670 | 5650 | 5680 | 5650 | 521 |
| 456 | 20250102 | 121200 | 796102030 | 5650 | 5640 | 5650 | 5640 | 3 |
| 457 | 20250102 | 121100 | 796085100 | 5650 | 5650 | 5650 | 5650 | 1 |
| 458 | 20250102 | 121000 | 796079450 | 5650 | 5640 | 5650 | 5620 | 19 |
| 459 | 20250102 | 120900 | 795972480 | 5640 | 5620 | 5690 | 5620 | 818 |
| 460 | 20250102 | 120800 | 791348150 | 5620 | 5530 | 5620 | 5530 | 1870 |
| 461 | 20250102 | 120700 | 780944370 | 5590 | 5600 | 5620 | 5500 | 6218 |
| 462 | 20250102 | 120600 | 746433990 | 5600 | 5600 | 5600 | 5600 | 500 |
| 463 | 20250102 | 120500 | 743633990 | 5640 | 5620 | 5640 | 5600 | 524 |
| 464 | 20250102 | 120400 | 740696950 | 5680 | 5710 | 5710 | 5600 | 8061 |
| 465 | 20250102 | 120300 | 695190140 | 5720 | 5730 | 5730 | 5720 | 107 |
| 466 | 20250102 | 120200 | 694577890 | 5700 | 5730 | 5730 | 5700 | 3288 |
| 467 | 20250102 | 120100 | 675803650 | 5770 | 5770 | 5770 | 5730 | 64 |
| 468 | 20250102 | 120000 | 675436850 | 5730 | 5760 | 5760 | 5730 | 1716 |
| 469 | 20250102 | 115900 | 665588100 | 5770 | 5770 | 5770 | 5770 | 1 |
| 470 | 20250102 | 115800 | 665582330 | 5760 | 5760 | 5760 | 5760 | 0 |
| 471 | 20250102 | 115700 | 665582330 | 5760 | 5760 | 5760 | 5760 | 3 |
| 472 | 20250102 | 115600 | 665565050 | 5770 | 5760 | 5770 | 5760 | 705 |
| 473 | 20250102 | 115500 | 661504240 | 5770 | 5770 | 5770 | 5770 | 11 |
| 474 | 20250102 | 115400 | 661440770 | 5750 | 5790 | 5790 | 5750 | 395 |
| 475 | 20250102 | 115300 | 659164620 | 5790 | 5770 | 5790 | 5770 | 3 |
| 476 | 20250102 | 115200 | 659147290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 477 | 20250102 | 115100 | 659147290 | 5800 | 5770 | 5800 | 5770 | 12 |
| 478 | 20250102 | 115000 | 659077750 | 5820 | 5820 | 5820 | 5820 | 20 |
| 479 | 20250102 | 114900 | 658961350 | 5830 | 5820 | 5830 | 5770 | 1248 |
| 480 | 20250102 | 114800 | 651733670 | 5830 | 5810 | 5830 | 5810 | 101 |
| 481 | 20250102 | 114700 | 651146020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 482 | 20250102 | 114600 | 651146020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 483 | 20250102 | 114500 | 651146020 | 5830 | 5810 | 5830 | 5810 | 2 |
| 484 | 20250102 | 114400 | 651134380 | 5810 | 5830 | 5830 | 5810 | 137 |
| 485 | 20250102 | 114300 | 650336070 | 5830 | 5830 | 5830 | 5830 | 0 |
| 486 | 20250102 | 114200 | 650336070 | 5830 | 5830 | 5830 | 5830 | 1 |
| 487 | 20250102 | 114100 | 650330240 | 5810 | 5810 | 5810 | 5810 | 48 |
| 488 | 20250102 | 114000 | 650051360 | 5810 | 5820 | 5820 | 5810 | 3520 |
| 489 | 20250102 | 113900 | 629598810 | 5850 | 5850 | 5850 | 5850 | 140 |
| 490 | 20250102 | 113800 | 628779810 | 5850 | 5850 | 5850 | 5850 | 0 |
| 491 | 20250102 | 113700 | 628779810 | 5850 | 5850 | 5850 | 5850 | 5 |
| 492 | 20250102 | 113600 | 628750560 | 5870 | 5870 | 5870 | 5870 | 0 |
| 493 | 20250102 | 113500 | 628750560 | 5870 | 5790 | 5870 | 5790 | 4594 |
| 494 | 20250102 | 113400 | 602098390 | 5800 | 5800 | 5800 | 5800 | 2995 |
| 495 | 20250102 | 113300 | 584727390 | 5760 | 5760 | 5760 | 5760 | 3 |
| 496 | 20250102 | 113200 | 584710110 | 5800 | 5790 | 5800 | 5790 | 200 |
| 497 | 20250102 | 113100 | 583550140 | 5800 | 5770 | 5800 | 5770 | 433 |
| 498 | 20250102 | 113000 | 581048210 | 5750 | 5760 | 5760 | 5750 | 246 |
| 499 | 20250102 | 112900 | 579631260 | 5770 | 5770 | 5770 | 5770 | 10 |
| 500 | 20250102 | 112800 | 579573560 | 5770 | 5760 | 5770 | 5760 | 281 |
| 501 | 20250102 | 112700 | 577954950 | 5750 | 5750 | 5750 | 5750 | 3 |
| 502 | 20250102 | 112600 | 577937700 | 5730 | 5740 | 5740 | 5730 | 41 |
| 503 | 20250102 | 112500 | 577702370 | 5730 | 5730 | 5730 | 5730 | 1 |
| 504 | 20250102 | 112400 | 577696640 | 5740 | 5740 | 5740 | 5740 | 37 |
| 505 | 20250102 | 112300 | 577484260 | 5760 | 5760 | 5760 | 5760 | 0 |
| 506 | 20250102 | 112200 | 577484260 | 5760 | 5760 | 5760 | 5760 | 50 |
| 507 | 20250102 | 112100 | 577196260 | 5760 | 5740 | 5760 | 5740 | 121 |
| 508 | 20250102 | 112000 | 576499620 | 5740 | 5750 | 5750 | 5740 | 510 |
| 509 | 20250102 | 111900 | 573572120 | 5730 | 5800 | 5800 | 5730 | 3062 |
| 510 | 20250102 | 111800 | 555981150 | 5780 | 5820 | 5820 | 5780 | 1046 |
| 511 | 20250102 | 111700 | 549933010 | 5820 | 5800 | 5820 | 5800 | 1018 |
| 512 | 20250102 | 111600 | 544028190 | 5820 | 5800 | 5830 | 5790 | 2174 |
| 513 | 20250102 | 111500 | 531422480 | 5800 | 5780 | 5800 | 5760 | 2479 |
| 514 | 20250102 | 111400 | 517077380 | 5810 | 5830 | 5860 | 5790 | 3175 |
| 515 | 20250102 | 111300 | 498657020 | 5860 | 5850 | 5860 | 5830 | 1133 |
| 516 | 20250102 | 111200 | 492050260 | 5870 | 5870 | 5870 | 5850 | 12 |
| 517 | 20250102 | 111100 | 491979840 | 5870 | 5870 | 5870 | 5830 | 165 |
| 518 | 20250102 | 111000 | 491016920 | 5830 | 5860 | 5870 | 5830 | 1340 |
| 519 | 20250102 | 110900 | 483187130 | 5870 | 5890 | 5900 | 5820 | 5085 |
| 520 | 20250102 | 110800 | 453417330 | 5910 | 5900 | 5910 | 5850 | 1101 |
| 521 | 20250102 | 110700 | 446957160 | 5920 | 5910 | 5920 | 5910 | 65 |
| 522 | 20250102 | 110600 | 446572980 | 5910 | 5910 | 5910 | 5890 | 714 |
| 523 | 20250102 | 110500 | 442363280 | 5910 | 5900 | 5910 | 5900 | 292 |
| 524 | 20250102 | 110400 | 440640470 | 5900 | 5910 | 5920 | 5890 | 1254 |
| 525 | 20250102 | 110300 | 433247810 | 5930 | 5940 | 5960 | 5900 | 2321 |
| 526 | 20250102 | 110200 | 419543240 | 5970 | 5950 | 6010 | 5940 | 256 |
| 527 | 20250102 | 110100 | 418019950 | 5950 | 5930 | 5950 | 5930 | 1114 |
| 528 | 20250102 | 110000 | 411403270 | 5900 | 5960 | 5970 | 5900 | 1628 |
| 529 | 20250102 | 105900 | 401749490 | 5980 | 5970 | 5980 | 5950 | 1030 |
| 530 | 20250102 | 105800 | 395617980 | 6000 | 5990 | 6000 | 5960 | 702 |
| 531 | 20250102 | 105700 | 391431020 | 6000 | 5980 | 6000 | 5980 | 201 |
| 532 | 20250102 | 105600 | 390229020 | 6030 | 6030 | 6030 | 6030 | 0 |
| 533 | 20250102 | 105500 | 390229020 | 6030 | 6030 | 6030 | 6030 | 0 |
| 534 | 20250102 | 105400 | 390229020 | 6030 | 6030 | 6030 | 6030 | 0 |
| 535 | 20250102 | 105300 | 390229020 | 6030 | 6030 | 6030 | 6030 | 17 |
| 536 | 20250102 | 105200 | 390126510 | 6030 | 6030 | 6030 | 6030 | 1 |
| 537 | 20250102 | 105100 | 390120480 | 6000 | 5990 | 6000 | 5990 | 2 |
| 538 | 20250102 | 105000 | 390108490 | 6020 | 6010 | 6020 | 5990 | 7 |
| 539 | 20250102 | 104900 | 390066430 | 6020 | 5990 | 6020 | 5990 | 39 |
| 540 | 20250102 | 104800 | 389831720 | 6020 | 5970 | 6020 | 5950 | 1281 |
| 541 | 20250102 | 104700 | 382192510 | 5950 | 5960 | 5970 | 5940 | 1217 |
| 542 | 20250102 | 104600 | 374948470 | 5940 | 5950 | 5950 | 5940 | 812 |
| 543 | 20250102 | 104500 | 370121190 | 5920 | 5990 | 6000 | 5920 | 2000 |
| 544 | 20250102 | 104400 | 358202310 | 6000 | 6050 | 6050 | 5960 | 15859 |
| 545 | 20250102 | 104300 | 262841110 | 6060 | 6060 | 6060 | 6060 | 1 |
| 546 | 20250102 | 104200 | 262835050 | 6050 | 6060 | 6060 | 6050 | 27 |
| 547 | 20250102 | 104100 | 262671500 | 6060 | 6060 | 6060 | 6060 | 1 |
| 548 | 20250102 | 104000 | 262665440 | 6050 | 6050 | 6050 | 6050 | 3 |
| 549 | 20250102 | 103900 | 262647290 | 6050 | 6050 | 6050 | 6050 | 0 |
| 550 | 20250102 | 103800 | 262647290 | 6050 | 6060 | 6060 | 6050 | 150 |
| 551 | 20250102 | 103700 | 261739780 | 6050 | 6050 | 6050 | 6050 | 0 |
| 552 | 20250102 | 103600 | 261739780 | 6050 | 6070 | 6070 | 6050 | 7 |
| 553 | 20250102 | 103500 | 261697330 | 6070 | 6070 | 6070 | 6070 | 123 |
| 554 | 20250102 | 103400 | 260950720 | 6070 | 6100 | 6100 | 6070 | 16 |
| 555 | 20250102 | 103300 | 260853450 | 6100 | 6100 | 6100 | 6100 | 10 |
| 556 | 20250102 | 103200 | 260792450 | 6090 | 6090 | 6100 | 6090 | 123 |
| 557 | 20250102 | 103100 | 260043300 | 6100 | 6100 | 6100 | 6100 | 10 |
| 558 | 20250102 | 103000 | 259982300 | 6100 | 6090 | 6100 | 6090 | 6 |
| 559 | 20250102 | 102900 | 259945730 | 6050 | 6050 | 6050 | 6050 | 0 |
| 560 | 20250102 | 102800 | 259945730 | 6050 | 6070 | 6100 | 6050 | 2208 |
| 561 | 20250102 | 102700 | 246571450 | 6080 | 6080 | 6080 | 6080 | 0 |
| 562 | 20250102 | 102600 | 246571450 | 6080 | 6080 | 6080 | 6080 | 97 |
| 563 | 20250102 | 102500 | 245981690 | 6100 | 6100 | 6100 | 6100 | 0 |
| 564 | 20250102 | 102400 | 245981690 | 6100 | 6100 | 6100 | 6100 | 310 |
| 565 | 20250102 | 102300 | 244090690 | 6080 | 6070 | 6080 | 6070 | 195 |
| 566 | 20250102 | 102200 | 242907010 | 6070 | 6070 | 6070 | 6070 | 0 |
| 567 | 20250102 | 102100 | 242907010 | 6070 | 6070 | 6070 | 6070 | 295 |
| 568 | 20250102 | 102000 | 241116360 | 6070 | 6070 | 6070 | 6070 | 179 |
| 569 | 20250102 | 101900 | 240029830 | 6070 | 6080 | 6080 | 6070 | 325 |
| 570 | 20250102 | 101800 | 238054080 | 6070 | 6070 | 6070 | 6070 | 0 |
| 571 | 20250102 | 101700 | 238054080 | 6070 | 6100 | 6100 | 6070 | 1000 |
| 572 | 20250102 | 101600 | 231976890 | 6100 | 6100 | 6100 | 6100 | 120 |
| 573 | 20250102 | 101500 | 231244890 | 6090 | 6090 | 6090 | 6090 | 0 |
| 574 | 20250102 | 101400 | 231244890 | 6090 | 6090 | 6090 | 6070 | 171 |
| 575 | 20250102 | 101300 | 230205000 | 6070 | 6080 | 6100 | 6070 | 631 |
| 576 | 20250102 | 101200 | 226373230 | 6070 | 6100 | 6120 | 6070 | 1906 |
| 577 | 20250102 | 101100 | 214780010 | 6100 | 6100 | 6100 | 6090 | 507 |
| 578 | 20250102 | 101000 | 211687590 | 6130 | 6120 | 6130 | 6100 | 5156 |
| 579 | 20250102 | 100900 | 180220910 | 6130 | 6090 | 6140 | 6090 | 3909 |
| 580 | 20250102 | 100800 | 156344330 | 6090 | 6100 | 6140 | 6090 | 3731 |
| 581 | 20250102 | 100700 | 133558470 | 6100 | 6080 | 6100 | 6070 | 2394 |
| 582 | 20250102 | 100600 | 118970450 | 6100 | 6080 | 6100 | 6080 | 356 |
| 583 | 20250102 | 100500 | 116799050 | 6070 | 6100 | 6120 | 6070 | 5442 |
| 584 | 20250102 | 100400 | 83591330 | 6100 | 6050 | 6100 | 6050 | 4409 |
| 585 | 20250102 | 100300 | 56755390 | 6050 | 6050 | 6070 | 6050 | 922 |
| 586 | 20250102 | 100200 | 51168900 | 6040 | 6020 | 6040 | 6020 | 116 |
| 587 | 20250102 | 100100 | 50468300 | 6020 | 6060 | 6060 | 6010 | 2404 |
| 588 | 20250102 | 100000 | 35956490 | 6040 | 6110 | 6110 | 6040 | 5893 |