29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 3 | 20250122 | 190000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20250122 | 185900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20250122 | 185800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20250122 | 185700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20250122 | 185600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20250122 | 185500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20250122 | 185400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20250122 | 185300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20250122 | 185200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20250122 | 185100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20250122 | 185000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20250122 | 184900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20250122 | 184800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20250122 | 184700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20250122 | 184600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20250122 | 184500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20250122 | 184400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20250122 | 184300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20250122 | 184200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20250122 | 184100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20250122 | 184000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20250122 | 183900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20250122 | 183800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20250122 | 183700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20250122 | 183600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20250122 | 183500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20250122 | 183400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20250122 | 183300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20250122 | 183200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20250122 | 183100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 33 | 20250122 | 183000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20250122 | 182900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20250122 | 182800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20250122 | 182700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20250122 | 182600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20250122 | 182500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20250122 | 182400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20250122 | 182300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20250122 | 182200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20250122 | 182100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20250122 | 182000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20250122 | 181900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20250122 | 181800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20250122 | 181700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20250122 | 181600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20250122 | 181500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20250122 | 181400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20250122 | 181300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20250122 | 181200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20250122 | 181100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20250122 | 181000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20250122 | 180900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20250122 | 180800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20250122 | 180700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20250122 | 180600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20250122 | 180500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20250122 | 180400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20250122 | 180300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20250122 | 180200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20250122 | 180100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 63 | 20250122 | 180000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20250122 | 175900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20250122 | 175800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20250122 | 175700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20250122 | 175600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20250122 | 175500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20250122 | 175400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20250122 | 175300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20250122 | 175200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20250122 | 175100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20250122 | 175000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20250122 | 174900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20250122 | 174800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20250122 | 174700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20250122 | 174600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20250122 | 174500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20250122 | 174400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20250122 | 174300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20250122 | 174200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20250122 | 174100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20250122 | 174000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20250122 | 173900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20250122 | 173800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20250122 | 173700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20250122 | 173600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20250122 | 173500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20250122 | 173400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20250122 | 173300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20250122 | 173200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20250122 | 173100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 93 | 20250122 | 173000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20250122 | 172900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20250122 | 172800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20250122 | 172700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20250122 | 172600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20250122 | 172500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20250122 | 172400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20250122 | 172300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20250122 | 172200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20250122 | 172100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20250122 | 172000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20250122 | 171900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20250122 | 171800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20250122 | 171700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20250122 | 171600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20250122 | 171500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20250122 | 171400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20250122 | 171300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20250122 | 171200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20250122 | 171100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20250122 | 171000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20250122 | 170900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20250122 | 170800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20250122 | 170700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20250122 | 170600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20250122 | 170500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20250122 | 170400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20250122 | 170300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20250122 | 170200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20250122 | 170100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 123 | 20250122 | 170000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20250122 | 165900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20250122 | 165800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20250122 | 165700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20250122 | 165600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20250122 | 165500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20250122 | 165400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20250122 | 165300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20250122 | 165200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20250122 | 165100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20250122 | 165000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20250122 | 164900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20250122 | 164800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20250122 | 164700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20250122 | 164600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20250122 | 164500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20250122 | 164400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20250122 | 164300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20250122 | 164200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20250122 | 164100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20250122 | 164000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20250122 | 163900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20250122 | 163800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20250122 | 163700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20250122 | 163600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20250122 | 163500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20250122 | 163400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20250122 | 163300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20250122 | 163200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20250122 | 163100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 153 | 20250122 | 163000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20250122 | 162900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20250122 | 162800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20250122 | 162700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20250122 | 162600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20250122 | 162500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20250122 | 162400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20250122 | 162300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20250122 | 162200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20250122 | 162100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20250122 | 162000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20250122 | 161900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20250122 | 161800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20250122 | 161700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20250122 | 161600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20250122 | 161500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20250122 | 161400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20250122 | 161300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20250122 | 161200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20250122 | 161100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20250122 | 161000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20250122 | 160900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20250122 | 160800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20250122 | 160700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20250122 | 160600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20250122 | 160500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20250122 | 160400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20250122 | 160300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20250122 | 160200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20250122 | 160100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 183 | 20250122 | 160000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20250122 | 155900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20250122 | 155800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20250122 | 155700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20250122 | 155600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20250122 | 155500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20250122 | 155400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20250122 | 155300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20250122 | 155200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20250122 | 155100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20250122 | 155000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20250122 | 154900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20250122 | 154800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20250122 | 154700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20250122 | 154600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20250122 | 154500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20250122 | 154400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20250122 | 154300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20250122 | 154200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20250122 | 154100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20250122 | 154000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20250122 | 153900 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20250122 | 153800 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20250122 | 153700 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20250122 | 153600 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20250122 | 153500 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20250122 | 153400 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20250122 | 153300 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20250122 | 153200 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20250122 | 153100 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 213 | 20250122 | 153000 | 1754187820 | 5400 | 5400 | 5400 | 5400 | 6008 |
| 214 | 20250122 | 152900 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 215 | 20250122 | 152800 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 216 | 20250122 | 152700 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 217 | 20250122 | 152600 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 218 | 20250122 | 152500 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 219 | 20250122 | 152400 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 220 | 20250122 | 152300 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 221 | 20250122 | 152200 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 222 | 20250122 | 152100 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 223 | 20250122 | 152000 | 1721744620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 224 | 20250122 | 151900 | 1721744620 | 5410 | 5410 | 5440 | 5410 | 181 |
| 225 | 20250122 | 151800 | 1720764880 | 5440 | 5410 | 5440 | 5410 | 830 |
| 226 | 20250122 | 151700 | 1716274490 | 5440 | 5420 | 5440 | 5410 | 816 |
| 227 | 20250122 | 151600 | 1711857760 | 5410 | 5410 | 5420 | 5410 | 374 |
| 228 | 20250122 | 151500 | 1709834380 | 5410 | 5420 | 5430 | 5410 | 2569 |
| 229 | 20250122 | 151400 | 1695907050 | 5430 | 5430 | 5440 | 5430 | 2181 |
| 230 | 20250122 | 151300 | 1684063590 | 5450 | 5430 | 5450 | 5430 | 51 |
| 231 | 20250122 | 151200 | 1683786640 | 5450 | 5440 | 5450 | 5440 | 203 |
| 232 | 20250122 | 151100 | 1682682300 | 5450 | 5440 | 5450 | 5440 | 5 |
| 233 | 20250122 | 151000 | 1682655090 | 5440 | 5440 | 5440 | 5440 | 1458 |
| 234 | 20250122 | 150900 | 1674723570 | 5450 | 5450 | 5450 | 5450 | 101 |
| 235 | 20250122 | 150800 | 1674173120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 236 | 20250122 | 150700 | 1674173120 | 5450 | 5450 | 5450 | 5450 | 2 |
| 237 | 20250122 | 150600 | 1674162220 | 5450 | 5440 | 5450 | 5440 | 287 |
| 238 | 20250122 | 150500 | 1672599600 | 5450 | 5440 | 5450 | 5440 | 7 |
| 239 | 20250122 | 150400 | 1672561510 | 5440 | 5440 | 5440 | 5440 | 0 |
| 240 | 20250122 | 150300 | 1672561510 | 5440 | 5440 | 5440 | 5440 | 0 |
| 241 | 20250122 | 150200 | 1672561510 | 5440 | 5450 | 5450 | 5440 | 1101 |
| 242 | 20250122 | 150100 | 1666561560 | 5450 | 5450 | 5450 | 5450 | 2 |
| 243 | 20250122 | 150000 | 1666550660 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 244 | 20250122 | 145900 | 1661110660 | 5440 | 5440 | 5450 | 5440 | 345 |
| 245 | 20250122 | 145800 | 1659233850 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20250122 | 145700 | 1659233850 | 5450 | 5450 | 5450 | 5440 | 400 |
| 247 | 20250122 | 145600 | 1657057830 | 5440 | 5440 | 5440 | 5440 | 0 |
| 248 | 20250122 | 145500 | 1657057830 | 5440 | 5450 | 5450 | 5440 | 752 |
| 249 | 20250122 | 145400 | 1652959440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 250 | 20250122 | 145300 | 1652959440 | 5440 | 5440 | 5440 | 5440 | 99 |
| 251 | 20250122 | 145200 | 1652420880 | 5450 | 5450 | 5450 | 5450 | 740 |
| 252 | 20250122 | 145100 | 1648387880 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20250122 | 145000 | 1648387880 | 5450 | 5440 | 5450 | 5430 | 156 |
| 254 | 20250122 | 144900 | 1647539300 | 5430 | 5430 | 5430 | 5430 | 459 |
| 255 | 20250122 | 144800 | 1645046930 | 5430 | 5430 | 5430 | 5430 | 809 |
| 256 | 20250122 | 144700 | 1640654060 | 5430 | 5430 | 5430 | 5430 | 771 |
| 257 | 20250122 | 144600 | 1636467530 | 5440 | 5450 | 5450 | 5430 | 279 |
| 258 | 20250122 | 144500 | 1634951950 | 5430 | 5440 | 5440 | 5430 | 300 |
| 259 | 20250122 | 144400 | 1633321650 | 5440 | 5450 | 5450 | 5440 | 3070 |
| 260 | 20250122 | 144300 | 1616610510 | 5460 | 5450 | 5460 | 5450 | 30 |
| 261 | 20250122 | 144200 | 1616446900 | 5460 | 5460 | 5460 | 5460 | 0 |
| 262 | 20250122 | 144100 | 1616446900 | 5460 | 5450 | 5460 | 5450 | 2 |
| 263 | 20250122 | 144000 | 1616435990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 264 | 20250122 | 143900 | 1616435990 | 5450 | 5460 | 5460 | 5450 | 270 |
| 265 | 20250122 | 143800 | 1614963800 | 5450 | 5460 | 5460 | 5450 | 11 |
| 266 | 20250122 | 143700 | 1614903750 | 5450 | 5450 | 5450 | 5450 | 100 |
| 267 | 20250122 | 143600 | 1614358750 | 5460 | 5460 | 5460 | 5460 | 1 |
| 268 | 20250122 | 143500 | 1614353290 | 5450 | 5460 | 5460 | 5450 | 170 |
| 269 | 20250122 | 143400 | 1613425790 | 5460 | 5460 | 5460 | 5460 | 292 |
| 270 | 20250122 | 143300 | 1611831470 | 5460 | 5460 | 5460 | 5460 | 90 |
| 271 | 20250122 | 143200 | 1611340070 | 5450 | 5450 | 5450 | 5450 | 201 |
| 272 | 20250122 | 143100 | 1610244620 | 5460 | 5460 | 5460 | 5460 | 92 |
| 273 | 20250122 | 143000 | 1609742300 | 5450 | 5450 | 5450 | 5450 | 2 |
| 274 | 20250122 | 142900 | 1609731400 | 5460 | 5460 | 5460 | 5460 | 18 |
| 275 | 20250122 | 142800 | 1609633120 | 5470 | 5460 | 5470 | 5460 | 2000 |
| 276 | 20250122 | 142700 | 1598694820 | 5460 | 5450 | 5460 | 5450 | 24 |
| 277 | 20250122 | 142600 | 1598563980 | 5450 | 5460 | 5460 | 5450 | 1216 |
| 278 | 20250122 | 142500 | 1591936770 | 5460 | 5460 | 5460 | 5460 | 565 |
| 279 | 20250122 | 142400 | 1588851870 | 5450 | 5450 | 5450 | 5450 | 786 |
| 280 | 20250122 | 142300 | 1584568170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 281 | 20250122 | 142200 | 1584568170 | 5440 | 5430 | 5440 | 5430 | 517 |
| 282 | 20250122 | 142100 | 1581755860 | 5430 | 5420 | 5430 | 5420 | 274 |
| 283 | 20250122 | 142000 | 1580268290 | 5430 | 5430 | 5430 | 5430 | 505 |
| 284 | 20250122 | 141900 | 1577526140 | 5430 | 5440 | 5440 | 5430 | 3030 |
| 285 | 20250122 | 141800 | 1561057630 | 5440 | 5450 | 5450 | 5440 | 250 |
| 286 | 20250122 | 141700 | 1559695290 | 5460 | 5460 | 5460 | 5460 | 170 |
| 287 | 20250122 | 141600 | 1558767090 | 5460 | 5460 | 5460 | 5460 | 1 |
| 288 | 20250122 | 141500 | 1558761630 | 5450 | 5460 | 5460 | 5450 | 22 |
| 289 | 20250122 | 141400 | 1558641720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 290 | 20250122 | 141300 | 1558641720 | 5450 | 5450 | 5450 | 5450 | 181 |
| 291 | 20250122 | 141200 | 1557655270 | 5450 | 5450 | 5450 | 5450 | 19 |
| 292 | 20250122 | 141100 | 1557551720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 293 | 20250122 | 141000 | 1557551720 | 5450 | 5460 | 5460 | 5450 | 817 |
| 294 | 20250122 | 140900 | 1553097570 | 5450 | 5450 | 5450 | 5450 | 1333 |
| 295 | 20250122 | 140800 | 1545832720 | 5440 | 5450 | 5450 | 5440 | 566 |
| 296 | 20250122 | 140700 | 1542753480 | 5440 | 5440 | 5440 | 5440 | 24 |
| 297 | 20250122 | 140600 | 1542622920 | 5450 | 5450 | 5450 | 5450 | 0 |
| 298 | 20250122 | 140500 | 1542622920 | 5450 | 5450 | 5450 | 5450 | 120 |
| 299 | 20250122 | 140400 | 1541968920 | 5450 | 5450 | 5450 | 5440 | 4536 |
| 300 | 20250122 | 140300 | 1517247930 | 5470 | 5470 | 5470 | 5470 | 300 |
| 301 | 20250122 | 140200 | 1515606930 | 5470 | 5470 | 5470 | 5470 | 20 |
| 302 | 20250122 | 140100 | 1515497530 | 5460 | 5460 | 5460 | 5460 | 186 |
| 303 | 20250122 | 140000 | 1514481970 | 5460 | 5460 | 5460 | 5460 | 5 |
| 304 | 20250122 | 135900 | 1514454670 | 5460 | 5460 | 5460 | 5460 | 118 |
| 305 | 20250122 | 135800 | 1513810390 | 5460 | 5470 | 5470 | 5460 | 534 |
| 306 | 20250122 | 135700 | 1510890600 | 5470 | 5470 | 5470 | 5470 | 883 |
| 307 | 20250122 | 135600 | 1506060590 | 5470 | 5470 | 5470 | 5470 | 18 |
| 308 | 20250122 | 135500 | 1505962130 | 5480 | 5480 | 5480 | 5480 | 0 |
| 309 | 20250122 | 135400 | 1505962130 | 5480 | 5480 | 5480 | 5480 | 23 |
| 310 | 20250122 | 135300 | 1505836090 | 5480 | 5470 | 5480 | 5470 | 32 |
| 311 | 20250122 | 135200 | 1505660940 | 5470 | 5470 | 5470 | 5470 | 181 |
| 312 | 20250122 | 135100 | 1504670870 | 5470 | 5470 | 5470 | 5470 | 619 |
| 313 | 20250122 | 135000 | 1501284940 | 5470 | 5470 | 5470 | 5470 | 400 |
| 314 | 20250122 | 134900 | 1499096940 | 5470 | 5470 | 5470 | 5470 | 716 |
| 315 | 20250122 | 134800 | 1495180420 | 5470 | 5460 | 5470 | 5460 | 1145 |
| 316 | 20250122 | 134700 | 1488918220 | 5460 | 5470 | 5480 | 5460 | 914 |
| 317 | 20250122 | 134600 | 1483916050 | 5480 | 5480 | 5480 | 5480 | 100 |
| 318 | 20250122 | 134500 | 1483368050 | 5480 | 5480 | 5480 | 5470 | 614 |
| 319 | 20250122 | 134400 | 1480008450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 320 | 20250122 | 134300 | 1480008450 | 5490 | 5490 | 5490 | 5490 | 1 |
| 321 | 20250122 | 134200 | 1480002960 | 5490 | 5480 | 5490 | 5480 | 729 |
| 322 | 20250122 | 134100 | 1476008020 | 5480 | 5450 | 5480 | 5450 | 2075 |
| 323 | 20250122 | 134000 | 1464637080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 324 | 20250122 | 133900 | 1464637080 | 5450 | 5470 | 5470 | 5450 | 3279 |
| 325 | 20250122 | 133800 | 1446743310 | 5470 | 5470 | 5470 | 5470 | 22 |
| 326 | 20250122 | 133700 | 1446622970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 327 | 20250122 | 133600 | 1446622970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 328 | 20250122 | 133500 | 1446622970 | 5480 | 5480 | 5480 | 5480 | 101 |
| 329 | 20250122 | 133400 | 1446069490 | 5480 | 5480 | 5480 | 5480 | 600 |
| 330 | 20250122 | 133300 | 1442781490 | 5460 | 5480 | 5490 | 5460 | 804 |
| 331 | 20250122 | 133200 | 1438381830 | 5470 | 5460 | 5470 | 5460 | 916 |
| 332 | 20250122 | 133100 | 1433371320 | 5470 | 5470 | 5470 | 5470 | 1 |
| 333 | 20250122 | 133000 | 1433365850 | 5460 | 5460 | 5460 | 5460 | 1246 |
| 334 | 20250122 | 132900 | 1426562690 | 5470 | 5470 | 5470 | 5470 | 1 |
| 335 | 20250122 | 132800 | 1426557220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 336 | 20250122 | 132700 | 1426557220 | 5460 | 5470 | 5470 | 5460 | 187 |
| 337 | 20250122 | 132600 | 1425534500 | 5470 | 5470 | 5470 | 5470 | 0 |
| 338 | 20250122 | 132500 | 1425534500 | 5470 | 5470 | 5470 | 5470 | 52 |
| 339 | 20250122 | 132400 | 1425250060 | 5470 | 5470 | 5470 | 5470 | 30 |
| 340 | 20250122 | 132300 | 1425085960 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20250122 | 132200 | 1425085960 | 5480 | 5490 | 5490 | 5480 | 180 |
| 342 | 20250122 | 132100 | 1424099260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 343 | 20250122 | 132000 | 1424099260 | 5490 | 5490 | 5490 | 5490 | 1 |
| 344 | 20250122 | 131900 | 1424093770 | 5470 | 5470 | 5470 | 5470 | 24 |
| 345 | 20250122 | 131800 | 1423962490 | 5480 | 5450 | 5490 | 5450 | 23 |
| 346 | 20250122 | 131700 | 1423836470 | 5480 | 5470 | 5480 | 5470 | 507 |
| 347 | 20250122 | 131600 | 1421058180 | 5470 | 5470 | 5470 | 5470 | 16 |
| 348 | 20250122 | 131500 | 1420970660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 349 | 20250122 | 131400 | 1420970660 | 5490 | 5470 | 5490 | 5470 | 332 |
| 350 | 20250122 | 131300 | 1419153240 | 5460 | 5470 | 5480 | 5460 | 253 |
| 351 | 20250122 | 131200 | 1417766850 | 5450 | 5480 | 5480 | 5450 | 1598 |
| 352 | 20250122 | 131100 | 1409051520 | 5470 | 5470 | 5470 | 5470 | 17 |
| 353 | 20250122 | 131000 | 1408958530 | 5470 | 5490 | 5490 | 5470 | 81 |
| 354 | 20250122 | 130900 | 1408513990 | 5500 | 5500 | 5500 | 5500 | 29 |
| 355 | 20250122 | 130800 | 1408354490 | 5500 | 5470 | 5500 | 5470 | 3130 |
| 356 | 20250122 | 130700 | 1391202670 | 5470 | 5470 | 5470 | 5470 | 0 |
| 357 | 20250122 | 130600 | 1391202670 | 5470 | 5480 | 5480 | 5470 | 300 |
| 358 | 20250122 | 130500 | 1389558990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 359 | 20250122 | 130400 | 1389558990 | 5480 | 5470 | 5480 | 5470 | 301 |
| 360 | 20250122 | 130300 | 1387910010 | 5470 | 5480 | 5480 | 5470 | 193 |
| 361 | 20250122 | 130200 | 1386853290 | 5480 | 5480 | 5480 | 5470 | 197 |
| 362 | 20250122 | 130100 | 1385773950 | 5480 | 5470 | 5500 | 5470 | 842 |
| 363 | 20250122 | 130000 | 1381155610 | 5470 | 5470 | 5480 | 5470 | 198 |
| 364 | 20250122 | 125900 | 1380070930 | 5470 | 5480 | 5480 | 5470 | 169 |
| 365 | 20250122 | 125800 | 1379145070 | 5490 | 5480 | 5490 | 5480 | 255 |
| 366 | 20250122 | 125700 | 1377746120 | 5490 | 5490 | 5490 | 5490 | 18 |
| 367 | 20250122 | 125600 | 1377647300 | 5490 | 5490 | 5490 | 5490 | 82 |
| 368 | 20250122 | 125500 | 1377197120 | 5490 | 5490 | 5490 | 5490 | 46 |
| 369 | 20250122 | 125400 | 1376944580 | 5480 | 5480 | 5480 | 5480 | 100 |
| 370 | 20250122 | 125300 | 1376396580 | 5480 | 5480 | 5480 | 5480 | 522 |
| 371 | 20250122 | 125200 | 1373536020 | 5480 | 5480 | 5480 | 5480 | 97 |
| 372 | 20250122 | 125100 | 1373004460 | 5480 | 5450 | 5480 | 5450 | 1205 |
| 373 | 20250122 | 125000 | 1366415060 | 5450 | 5480 | 5480 | 5450 | 9167 |
| 374 | 20250122 | 124900 | 1316335030 | 5500 | 5490 | 5500 | 5490 | 212 |
| 375 | 20250122 | 124800 | 1315171080 | 5480 | 5490 | 5490 | 5480 | 235 |
| 376 | 20250122 | 124700 | 1313883100 | 5490 | 5480 | 5490 | 5480 | 64 |
| 377 | 20250122 | 124600 | 1313532020 | 5480 | 5480 | 5480 | 5480 | 124 |
| 378 | 20250122 | 124500 | 1312852500 | 5490 | 5490 | 5490 | 5490 | 488 |
| 379 | 20250122 | 124400 | 1310173380 | 5490 | 5490 | 5490 | 5490 | 99 |
| 380 | 20250122 | 124300 | 1309629870 | 5490 | 5500 | 5500 | 5490 | 290 |
| 381 | 20250122 | 124200 | 1308035510 | 5500 | 5510 | 5510 | 5500 | 27 |
| 382 | 20250122 | 124100 | 1307886910 | 5510 | 5510 | 5510 | 5500 | 101 |
| 383 | 20250122 | 124000 | 1307331050 | 5510 | 5510 | 5510 | 5510 | 129 |
| 384 | 20250122 | 123900 | 1306620260 | 5510 | 5500 | 5510 | 5500 | 413 |
| 385 | 20250122 | 123800 | 1304344730 | 5500 | 5500 | 5500 | 5500 | 110 |
| 386 | 20250122 | 123700 | 1303739730 | 5510 | 5520 | 5520 | 5500 | 1368 |
| 387 | 20250122 | 123600 | 1296214980 | 5510 | 5510 | 5520 | 5510 | 2220 |
| 388 | 20250122 | 123500 | 1283982770 | 5510 | 5510 | 5520 | 5510 | 1175 |
| 389 | 20250122 | 123400 | 1277507520 | 5520 | 5510 | 5520 | 5510 | 10439 |
| 390 | 20250122 | 123300 | 1219886480 | 5510 | 5520 | 5520 | 5510 | 1436 |
| 391 | 20250122 | 123200 | 1211971900 | 5510 | 5510 | 5510 | 5510 | 254 |
| 392 | 20250122 | 123100 | 1210572360 | 5510 | 5510 | 5520 | 5510 | 3288 |
| 393 | 20250122 | 123000 | 1192455270 | 5510 | 5500 | 5510 | 5500 | 3394 |
| 394 | 20250122 | 122900 | 1173755340 | 5500 | 5510 | 5510 | 5500 | 547 |
| 395 | 20250122 | 122800 | 1170745840 | 5510 | 5490 | 5510 | 5490 | 1829 |
| 396 | 20250122 | 122700 | 1160693450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 397 | 20250122 | 122600 | 1160693450 | 5490 | 5490 | 5490 | 5490 | 39 |
| 398 | 20250122 | 122500 | 1160479340 | 5490 | 5490 | 5490 | 5490 | 50 |
| 399 | 20250122 | 122400 | 1160204840 | 5500 | 5500 | 5500 | 5500 | 84 |
| 400 | 20250122 | 122300 | 1159742840 | 5500 | 5490 | 5500 | 5490 | 238 |
| 401 | 20250122 | 122200 | 1158434600 | 5500 | 5500 | 5510 | 5500 | 3094 |
| 402 | 20250122 | 122100 | 1141417590 | 5490 | 5490 | 5490 | 5490 | 599 |
| 403 | 20250122 | 122000 | 1138129080 | 5490 | 5490 | 5500 | 5490 | 529 |
| 404 | 20250122 | 121900 | 1135224740 | 5490 | 5480 | 5490 | 5480 | 1420 |
| 405 | 20250122 | 121800 | 1127429140 | 5480 | 5480 | 5480 | 5480 | 1434 |
| 406 | 20250122 | 121700 | 1119570820 | 5490 | 5470 | 5490 | 5470 | 1814 |
| 407 | 20250122 | 121600 | 1109631660 | 5460 | 5440 | 5460 | 5440 | 1537 |
| 408 | 20250122 | 121500 | 1101243630 | 5450 | 5450 | 5450 | 5450 | 1888 |
| 409 | 20250122 | 121400 | 1090954030 | 5450 | 5460 | 5460 | 5450 | 961 |
| 410 | 20250122 | 121300 | 1085707160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 411 | 20250122 | 121200 | 1085707160 | 5460 | 5460 | 5460 | 5460 | 1 |
| 412 | 20250122 | 121100 | 1085701700 | 5460 | 5460 | 5470 | 5460 | 38 |
| 413 | 20250122 | 121000 | 1085494120 | 5470 | 5470 | 5470 | 5470 | 81 |
| 414 | 20250122 | 120900 | 1085051050 | 5460 | 5460 | 5460 | 5460 | 45 |
| 415 | 20250122 | 120800 | 1084805350 | 5460 | 5470 | 5470 | 5460 | 534 |
| 416 | 20250122 | 120700 | 1081886530 | 5470 | 5470 | 5470 | 5470 | 7 |
| 417 | 20250122 | 120600 | 1081848240 | 5460 | 5460 | 5460 | 5460 | 63 |
| 418 | 20250122 | 120500 | 1081504260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 419 | 20250122 | 120400 | 1081504260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 420 | 20250122 | 120300 | 1081504260 | 5460 | 5460 | 5460 | 5460 | 19 |
| 421 | 20250122 | 120200 | 1081400520 | 5470 | 5470 | 5470 | 5470 | 1 |
| 422 | 20250122 | 120100 | 1081395050 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 423 | 20250122 | 120000 | 1075935050 | 5450 | 5450 | 5450 | 5450 | 208 |
| 424 | 20250122 | 115900 | 1074801450 | 5450 | 5450 | 5450 | 5450 | 36 |
| 425 | 20250122 | 115800 | 1074605250 | 5450 | 5460 | 5460 | 5450 | 440 |
| 426 | 20250122 | 115700 | 1072205200 | 5460 | 5470 | 5470 | 5460 | 144 |
| 427 | 20250122 | 115600 | 1071418920 | 5470 | 5470 | 5470 | 5470 | 20 |
| 428 | 20250122 | 115500 | 1071309520 | 5460 | 5460 | 5460 | 5460 | 22 |
| 429 | 20250122 | 115400 | 1071189400 | 5460 | 5460 | 5460 | 5460 | 596 |
| 430 | 20250122 | 115300 | 1067935240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 431 | 20250122 | 115200 | 1067935240 | 5460 | 5460 | 5460 | 5460 | 37 |
| 432 | 20250122 | 115100 | 1067733220 | 5460 | 5460 | 5460 | 5460 | 161 |
| 433 | 20250122 | 115000 | 1066854160 | 5470 | 5470 | 5470 | 5470 | 0 |
| 434 | 20250122 | 114900 | 1066854160 | 5470 | 5480 | 5480 | 5470 | 6 |
| 435 | 20250122 | 114800 | 1066821290 | 5480 | 5480 | 5480 | 5480 | 0 |
| 436 | 20250122 | 114700 | 1066821290 | 5480 | 5470 | 5480 | 5460 | 65 |
| 437 | 20250122 | 114600 | 1066466110 | 5490 | 5480 | 5490 | 5460 | 333 |
| 438 | 20250122 | 114500 | 1064641920 | 5470 | 5480 | 5480 | 5470 | 210 |
| 439 | 20250122 | 114400 | 1063493150 | 5470 | 5470 | 5470 | 5440 | 1847 |
| 440 | 20250122 | 114300 | 1053404850 | 5480 | 5490 | 5490 | 5480 | 904 |
| 441 | 20250122 | 114200 | 1048443410 | 5480 | 5480 | 5490 | 5470 | 1648 |
| 442 | 20250122 | 114100 | 1039402580 | 5490 | 5480 | 5490 | 5480 | 127 |
| 443 | 20250122 | 114000 | 1038706120 | 5490 | 5490 | 5490 | 5480 | 6 |
| 444 | 20250122 | 113900 | 1038673210 | 5480 | 5480 | 5480 | 5480 | 100 |
| 445 | 20250122 | 113800 | 1038125210 | 5490 | 5480 | 5490 | 5480 | 416 |
| 446 | 20250122 | 113700 | 1035842100 | 5470 | 5480 | 5500 | 5470 | 10228 |
| 447 | 20250122 | 113600 | 979636610 | 5480 | 5480 | 5480 | 5480 | 53 |
| 448 | 20250122 | 113500 | 979346170 | 5470 | 5470 | 5480 | 5470 | 249 |
| 449 | 20250122 | 113400 | 977984130 | 5480 | 5480 | 5490 | 5480 | 1371 |
| 450 | 20250122 | 113300 | 970470950 | 5480 | 5450 | 5490 | 5450 | 10432 |
| 451 | 20250122 | 113200 | 913310420 | 5460 | 5440 | 5460 | 5440 | 1116 |
| 452 | 20250122 | 113100 | 907224110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 453 | 20250122 | 113000 | 907224110 | 5450 | 5450 | 5450 | 5450 | 125 |
| 454 | 20250122 | 112900 | 906542860 | 5440 | 5430 | 5440 | 5430 | 22 |
| 455 | 20250122 | 112800 | 906423220 | 5450 | 5440 | 5450 | 5440 | 2002 |
| 456 | 20250122 | 112700 | 895512330 | 5440 | 5440 | 5440 | 5440 | 179 |
| 457 | 20250122 | 112600 | 894538570 | 5440 | 5440 | 5450 | 5440 | 144 |
| 458 | 20250122 | 112500 | 893754040 | 5450 | 5450 | 5450 | 5450 | 5 |
| 459 | 20250122 | 112400 | 893726790 | 5450 | 5440 | 5450 | 5440 | 731 |
| 460 | 20250122 | 112300 | 889746430 | 5440 | 5450 | 5460 | 5440 | 4495 |
| 461 | 20250122 | 112200 | 865233760 | 5460 | 5450 | 5460 | 5450 | 267 |
| 462 | 20250122 | 112100 | 863777240 | 5450 | 5450 | 5450 | 5450 | 1484 |
| 463 | 20250122 | 112000 | 855689440 | 5440 | 5440 | 5440 | 5440 | 0 |
| 464 | 20250122 | 111900 | 855689440 | 5440 | 5440 | 5440 | 5440 | 1 |
| 465 | 20250122 | 111800 | 855684000 | 5450 | 5440 | 5450 | 5440 | 234 |
| 466 | 20250122 | 111700 | 854410400 | 5450 | 5450 | 5450 | 5440 | 1122 |
| 467 | 20250122 | 111600 | 848295720 | 5440 | 5450 | 5450 | 5440 | 104 |
| 468 | 20250122 | 111500 | 847729950 | 5440 | 5440 | 5440 | 5440 | 592 |
| 469 | 20250122 | 111400 | 844509470 | 5440 | 5440 | 5440 | 5440 | 289 |
| 470 | 20250122 | 111300 | 842937310 | 5440 | 5430 | 5450 | 5430 | 1107 |
| 471 | 20250122 | 111200 | 836913880 | 5420 | 5420 | 5420 | 5420 | 719 |
| 472 | 20250122 | 111100 | 833016900 | 5420 | 5420 | 5420 | 5420 | 22 |
| 473 | 20250122 | 111000 | 832897660 | 5430 | 5430 | 5430 | 5430 | 473 |
| 474 | 20250122 | 110900 | 830329270 | 5420 | 5420 | 5420 | 5420 | 0 |
| 475 | 20250122 | 110800 | 830329270 | 5420 | 5430 | 5430 | 5420 | 20 |
| 476 | 20250122 | 110700 | 830220680 | 5440 | 5430 | 5450 | 5430 | 42 |
| 477 | 20250122 | 110600 | 829992160 | 5450 | 5420 | 5450 | 5420 | 5088 |
| 478 | 20250122 | 110500 | 802316550 | 5420 | 5410 | 5420 | 5410 | 2 |
| 479 | 20250122 | 110400 | 802305720 | 5420 | 5390 | 5420 | 5390 | 2808 |
| 480 | 20250122 | 110300 | 787101650 | 5400 | 5400 | 5400 | 5400 | 288 |
| 481 | 20250122 | 110200 | 785546450 | 5400 | 5400 | 5400 | 5400 | 0 |
| 482 | 20250122 | 110100 | 785546450 | 5400 | 5410 | 5410 | 5400 | 96 |
| 483 | 20250122 | 110000 | 785027300 | 5410 | 5410 | 5410 | 5410 | 7 |
| 484 | 20250122 | 105900 | 784989430 | 5400 | 5400 | 5400 | 5400 | 400 |
| 485 | 20250122 | 105800 | 782829430 | 5400 | 5400 | 5400 | 5400 | 24 |
| 486 | 20250122 | 105700 | 782699830 | 5410 | 5410 | 5410 | 5410 | 1 |
| 487 | 20250122 | 105600 | 782694420 | 5400 | 5410 | 5410 | 5400 | 1207 |
| 488 | 20250122 | 105500 | 776168800 | 5400 | 5410 | 5410 | 5400 | 530 |
| 489 | 20250122 | 105400 | 773306790 | 5400 | 5400 | 5400 | 5400 | 0 |
| 490 | 20250122 | 105300 | 773306790 | 5400 | 5400 | 5400 | 5400 | 72 |
| 491 | 20250122 | 105200 | 772917990 | 5400 | 5400 | 5400 | 5400 | 20 |
| 492 | 20250122 | 105100 | 772809990 | 5410 | 5410 | 5410 | 5410 | 57 |
| 493 | 20250122 | 105000 | 772501620 | 5410 | 5400 | 5410 | 5400 | 740 |
| 494 | 20250122 | 104900 | 768498400 | 5400 | 5400 | 5400 | 5400 | 501 |
| 495 | 20250122 | 104800 | 765793000 | 5400 | 5400 | 5400 | 5400 | 0 |
| 496 | 20250122 | 104700 | 765793000 | 5400 | 5400 | 5400 | 5400 | 132 |
| 497 | 20250122 | 104600 | 765080200 | 5410 | 5410 | 5410 | 5410 | 250 |
| 498 | 20250122 | 104500 | 763727700 | 5410 | 5400 | 5410 | 5400 | 474 |
| 499 | 20250122 | 104400 | 761164100 | 5400 | 5400 | 5400 | 5400 | 30 |
| 500 | 20250122 | 104300 | 761002100 | 5400 | 5400 | 5400 | 5400 | 108 |
| 501 | 20250122 | 104200 | 760418900 | 5410 | 5420 | 5420 | 5410 | 1056 |
| 502 | 20250122 | 104100 | 754704100 | 5420 | 5420 | 5430 | 5420 | 2175 |
| 503 | 20250122 | 104000 | 742914400 | 5420 | 5420 | 5420 | 5420 | 102 |
| 504 | 20250122 | 103900 | 742361560 | 5420 | 5420 | 5420 | 5420 | 410 |
| 505 | 20250122 | 103800 | 740139360 | 5420 | 5430 | 5430 | 5420 | 113 |
| 506 | 20250122 | 103700 | 739525970 | 5440 | 5440 | 5440 | 5440 | 8 |
| 507 | 20250122 | 103600 | 739482450 | 5440 | 5440 | 5440 | 5430 | 3005 |
| 508 | 20250122 | 103500 | 723164050 | 5440 | 5420 | 5440 | 5420 | 3052 |
| 509 | 20250122 | 103400 | 706575700 | 5430 | 5430 | 5430 | 5430 | 705 |
| 510 | 20250122 | 103300 | 702747550 | 5420 | 5420 | 5420 | 5420 | 18 |
| 511 | 20250122 | 103200 | 702649990 | 5430 | 5420 | 5430 | 5420 | 1025 |
| 512 | 20250122 | 103100 | 697084490 | 5420 | 5420 | 5430 | 5420 | 193 |
| 513 | 20250122 | 103000 | 696038320 | 5420 | 5420 | 5420 | 5420 | 222 |
| 514 | 20250122 | 102900 | 694835080 | 5430 | 5440 | 5440 | 5430 | 83 |
| 515 | 20250122 | 102800 | 694384190 | 5440 | 5440 | 5450 | 5440 | 1047 |
| 516 | 20250122 | 102700 | 688679330 | 5450 | 5420 | 5450 | 5420 | 6200 |
| 517 | 20250122 | 102600 | 654933130 | 5420 | 5410 | 5420 | 5400 | 599 |
| 518 | 20250122 | 102500 | 651692460 | 5410 | 5410 | 5410 | 5410 | 506 |
| 519 | 20250122 | 102400 | 648955000 | 5410 | 5430 | 5430 | 5410 | 63 |
| 520 | 20250122 | 102300 | 648613730 | 5430 | 5420 | 5430 | 5420 | 4383 |
| 521 | 20250122 | 102200 | 624814140 | 5420 | 5430 | 5430 | 5420 | 1061 |
| 522 | 20250122 | 102100 | 619053420 | 5430 | 5430 | 5430 | 5430 | 92 |
| 523 | 20250122 | 102000 | 618553860 | 5430 | 5430 | 5430 | 5420 | 763 |
| 524 | 20250122 | 101900 | 614417950 | 5430 | 5440 | 5440 | 5430 | 947 |
| 525 | 20250122 | 101800 | 609269910 | 5430 | 5430 | 5450 | 5420 | 9132 |
| 526 | 20250122 | 101700 | 559628900 | 5430 | 5420 | 5430 | 5420 | 1903 |
| 527 | 20250122 | 101600 | 549309960 | 5430 | 5440 | 5450 | 5430 | 4525 |
| 528 | 20250122 | 101500 | 524677430 | 5430 | 5410 | 5430 | 5410 | 1718 |
| 529 | 20250122 | 101400 | 515355680 | 5410 | 5410 | 5420 | 5400 | 1220 |
| 530 | 20250122 | 101300 | 508757490 | 5410 | 5410 | 5420 | 5400 | 1198 |
| 531 | 20250122 | 101200 | 502280070 | 5410 | 5410 | 5420 | 5410 | 377 |
| 532 | 20250122 | 101100 | 500239500 | 5410 | 5410 | 5420 | 5410 | 589 |
| 533 | 20250122 | 101000 | 497049320 | 5410 | 5420 | 5430 | 5400 | 660 |
| 534 | 20250122 | 100900 | 493479480 | 5420 | 5420 | 5420 | 5420 | 580 |
| 535 | 20250122 | 100800 | 490335880 | 5430 | 5430 | 5440 | 5420 | 259 |
| 536 | 20250122 | 100700 | 488929620 | 5430 | 5430 | 5430 | 5420 | 615 |
| 537 | 20250122 | 100600 | 485590670 | 5430 | 5410 | 5450 | 5400 | 10597 |
| 538 | 20250122 | 100500 | 428137850 | 5400 | 5400 | 5410 | 5400 | 5631 |
| 539 | 20250122 | 100400 | 397675980 | 5400 | 5400 | 5400 | 5400 | 1674 |
| 540 | 20250122 | 100300 | 388636380 | 5390 | 5390 | 5400 | 5390 | 1103 |
| 541 | 20250122 | 100200 | 382681200 | 5390 | 5390 | 5390 | 5390 | 124 |
| 542 | 20250122 | 100100 | 382012840 | 5390 | 5380 | 5390 | 5370 | 583 |
| 543 | 20250122 | 100000 | 378874750 | 5360 | 5380 | 5380 | 5360 | 412 |
| 544 | 20250122 | 095900 | 376663890 | 5380 | 5380 | 5400 | 5380 | 217 |
| 545 | 20250122 | 095800 | 375495660 | 5380 | 5390 | 5400 | 5380 | 798 |
| 546 | 20250122 | 095700 | 371199400 | 5380 | 5370 | 5380 | 5370 | 2350 |
| 547 | 20250122 | 095600 | 358556530 | 5370 | 5390 | 5390 | 5370 | 727 |
| 548 | 20250122 | 095500 | 354651470 | 5400 | 5410 | 5410 | 5370 | 268 |
| 549 | 20250122 | 095400 | 353204010 | 5410 | 5380 | 5410 | 5380 | 4989 |
| 550 | 20250122 | 095300 | 326237340 | 5390 | 5370 | 5390 | 5370 | 207 |
| 551 | 20250122 | 095200 | 325122750 | 5340 | 5340 | 5340 | 5340 | 146 |
| 552 | 20250122 | 095100 | 324343110 | 5370 | 5380 | 5380 | 5340 | 4156 |
| 553 | 20250122 | 095000 | 301996300 | 5400 | 5400 | 5400 | 5400 | 560 |
| 554 | 20250122 | 094900 | 298972300 | 5390 | 5410 | 5420 | 5390 | 5093 |
| 555 | 20250122 | 094800 | 271508250 | 5400 | 5400 | 5420 | 5380 | 8135 |
| 556 | 20250122 | 094700 | 227557450 | 5380 | 5360 | 5400 | 5360 | 6584 |
| 557 | 20250122 | 094600 | 192141330 | 5370 | 5350 | 5370 | 5340 | 1357 |
| 558 | 20250122 | 094500 | 184871990 | 5350 | 5350 | 5370 | 5330 | 2166 |
| 559 | 20250122 | 094400 | 173276280 | 5340 | 5340 | 5350 | 5320 | 1767 |
| 560 | 20250122 | 094300 | 163842180 | 5330 | 5290 | 5340 | 5280 | 6532 |
| 561 | 20250122 | 094200 | 129166030 | 5300 | 5270 | 5300 | 5250 | 2739 |
| 562 | 20250122 | 094100 | 114695110 | 5270 | 5260 | 5270 | 5240 | 380 |
| 563 | 20250122 | 094000 | 112697050 | 5250 | 5260 | 5260 | 5250 | 350 |
| 564 | 20250122 | 093900 | 110856640 | 5260 | 5260 | 5260 | 5260 | 0 |
| 565 | 20250122 | 093800 | 110856640 | 5260 | 5250 | 5260 | 5230 | 575 |
| 566 | 20250122 | 093700 | 107838360 | 5250 | 5260 | 5260 | 5230 | 127 |
| 567 | 20250122 | 093600 | 107172100 | 5230 | 5260 | 5260 | 5230 | 130 |
| 568 | 20250122 | 093500 | 106489100 | 5230 | 5230 | 5250 | 5230 | 1308 |
| 569 | 20250122 | 093400 | 99626240 | 5250 | 5230 | 5250 | 5210 | 491 |
| 570 | 20250122 | 093300 | 97055580 | 5210 | 5230 | 5230 | 5210 | 79 |
| 571 | 20250122 | 093200 | 96643870 | 5210 | 5230 | 5230 | 5200 | 1933 |
| 572 | 20250122 | 093100 | 86567090 | 5210 | 5220 | 5220 | 5210 | 113 |
| 573 | 20250122 | 093000 | 85977400 | 5220 | 5220 | 5220 | 5220 | 0 |
| 574 | 20250122 | 092900 | 85977400 | 5220 | 5250 | 5250 | 5220 | 38 |
| 575 | 20250122 | 092800 | 85778920 | 5230 | 5230 | 5230 | 5230 | 29 |
| 576 | 20250122 | 092700 | 85627250 | 5200 | 5220 | 5230 | 5200 | 213 |
| 577 | 20250122 | 092600 | 84515070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 578 | 20250122 | 092500 | 84515070 | 5190 | 5240 | 5240 | 5190 | 2361 |
| 579 | 20250122 | 092400 | 72218180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 580 | 20250122 | 092300 | 72218180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 581 | 20250122 | 092200 | 72218180 | 5260 | 5230 | 5260 | 5230 | 165 |
| 582 | 20250122 | 092100 | 71353070 | 5250 | 5250 | 5250 | 5230 | 224 |
| 583 | 20250122 | 092000 | 70177540 | 5250 | 5250 | 5250 | 5250 | 0 |
| 584 | 20250122 | 091900 | 70177540 | 5250 | 5230 | 5250 | 5230 | 3 |
| 585 | 20250122 | 091800 | 70161810 | 5230 | 5240 | 5240 | 5230 | 376 |
| 586 | 20250122 | 091700 | 68192330 | 5270 | 5240 | 5300 | 5190 | 2858 |
| 587 | 20250122 | 091600 | 53206490 | 5200 | 5220 | 5220 | 5200 | 108 |
| 588 | 20250122 | 091500 | 52642860 | 5210 | 5200 | 5210 | 5200 | 16 |
| 589 | 20250122 | 091400 | 52559510 | 5190 | 5190 | 5190 | 5190 | 774 |
| 590 | 20250122 | 091300 | 48542450 | 5180 | 5180 | 5180 | 5180 | 151 |
| 591 | 20250122 | 091200 | 47760270 | 5180 | 5190 | 5190 | 5180 | 1816 |
| 592 | 20250122 | 091100 | 38336130 | 5190 | 5190 | 5190 | 5190 | 0 |
| 593 | 20250122 | 091000 | 38336130 | 5190 | 5220 | 5220 | 5190 | 610 |
| 594 | 20250122 | 090900 | 35162960 | 5240 | 5210 | 5250 | 5200 | 776 |
| 595 | 20250122 | 090800 | 31106840 | 5210 | 5240 | 5240 | 5210 | 1157 |
| 596 | 20250122 | 090700 | 25066720 | 5260 | 5250 | 5260 | 5250 | 3 |
| 597 | 20250122 | 090600 | 25050950 | 5230 | 5230 | 5260 | 5230 | 173 |
| 598 | 20250122 | 090500 | 24145130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 599 | 20250122 | 090400 | 24145130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 600 | 20250122 | 090300 | 24145130 | 5230 | 5240 | 5240 | 5230 | 40 |
| 601 | 20250122 | 090200 | 23935610 | 5230 | 5260 | 5260 | 5210 | 4337 |
| 602 | 20250122 | 090100 | 1165500 | 5250 | 5250 | 5250 | 5250 | 0 |
| 603 | 20250122 | 090000 | 1165500 | 5250 | 5250 | 5250 | 5250 | 222 |