29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 3 | 20250102 | 195300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20250102 | 195200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20250102 | 195100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20250102 | 195000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20250102 | 194900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20250102 | 194800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20250102 | 194700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20250102 | 194600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20250102 | 194500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20250102 | 194400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20250102 | 194300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20250102 | 194200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20250102 | 194100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20250102 | 194000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20250102 | 193900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20250102 | 193800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20250102 | 193700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20250102 | 193600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20250102 | 193500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20250102 | 193400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20250102 | 193300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20250102 | 193200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20250102 | 193100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20250102 | 193000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20250102 | 192900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20250102 | 192800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20250102 | 192700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20250102 | 192600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20250102 | 192500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20250102 | 192400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 33 | 20250102 | 192300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20250102 | 192200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20250102 | 192100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20250102 | 192000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20250102 | 191900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20250102 | 191800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20250102 | 191700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20250102 | 191600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20250102 | 191500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20250102 | 191400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20250102 | 191300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20250102 | 191200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20250102 | 191100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20250102 | 191000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20250102 | 190900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20250102 | 190800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20250102 | 190700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20250102 | 190600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20250102 | 190500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20250102 | 190400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20250102 | 190300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20250102 | 190200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20250102 | 190100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20250102 | 190000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20250102 | 185900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20250102 | 185800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20250102 | 185700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20250102 | 185600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20250102 | 185500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20250102 | 185400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 63 | 20250102 | 185300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20250102 | 185200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20250102 | 185100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20250102 | 185000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20250102 | 184900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20250102 | 184800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20250102 | 184700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20250102 | 184600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20250102 | 184500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20250102 | 184400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20250102 | 184300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20250102 | 184200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20250102 | 184100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20250102 | 184000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20250102 | 183900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20250102 | 183800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20250102 | 183700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20250102 | 183600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20250102 | 183500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20250102 | 183400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20250102 | 183300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20250102 | 183200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20250102 | 183100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20250102 | 183000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20250102 | 182900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20250102 | 182800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20250102 | 182700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20250102 | 182600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20250102 | 182500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20250102 | 182400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 93 | 20250102 | 182300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20250102 | 182200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20250102 | 182100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20250102 | 182000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20250102 | 181900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20250102 | 181800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20250102 | 181700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20250102 | 181600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20250102 | 181500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20250102 | 181400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20250102 | 181300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20250102 | 181200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20250102 | 181100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20250102 | 181000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20250102 | 180900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20250102 | 180800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20250102 | 180700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20250102 | 180600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20250102 | 180500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20250102 | 180400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20250102 | 180300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20250102 | 180200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20250102 | 180100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20250102 | 180000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20250102 | 175900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20250102 | 175800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20250102 | 175700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20250102 | 175600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20250102 | 175500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20250102 | 175400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 123 | 20250102 | 175300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20250102 | 175200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20250102 | 175100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20250102 | 175000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20250102 | 174900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20250102 | 174800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20250102 | 174700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20250102 | 174600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20250102 | 174500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20250102 | 174400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20250102 | 174300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20250102 | 174200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20250102 | 174100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20250102 | 174000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20250102 | 173900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20250102 | 173800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20250102 | 173700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20250102 | 173600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20250102 | 173500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20250102 | 173400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20250102 | 173300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20250102 | 173200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20250102 | 173100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20250102 | 173000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20250102 | 172900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20250102 | 172800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20250102 | 172700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20250102 | 172600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20250102 | 172500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20250102 | 172400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 153 | 20250102 | 172300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20250102 | 172200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20250102 | 172100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20250102 | 172000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20250102 | 171900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20250102 | 171800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20250102 | 171700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20250102 | 171600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20250102 | 171500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20250102 | 171400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20250102 | 171300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20250102 | 171200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20250102 | 171100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20250102 | 171000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20250102 | 170900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20250102 | 170800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20250102 | 170700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20250102 | 170600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20250102 | 170500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20250102 | 170400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20250102 | 170300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20250102 | 170200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20250102 | 170100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20250102 | 170000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20250102 | 165900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20250102 | 165800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20250102 | 165700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20250102 | 165600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20250102 | 165500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20250102 | 165400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 183 | 20250102 | 165300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20250102 | 165200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20250102 | 165100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20250102 | 165000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20250102 | 164900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20250102 | 164800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20250102 | 164700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20250102 | 164600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20250102 | 164500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20250102 | 164400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20250102 | 164300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20250102 | 164200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20250102 | 164100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20250102 | 164000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20250102 | 163900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20250102 | 163800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20250102 | 163700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20250102 | 163600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20250102 | 163500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20250102 | 163400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20250102 | 163300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20250102 | 163200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20250102 | 163100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20250102 | 163000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20250102 | 162900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20250102 | 162800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20250102 | 162700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20250102 | 162600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20250102 | 162500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20250102 | 162400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 213 | 20250102 | 162300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20250102 | 162200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20250102 | 162100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20250102 | 162000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20250102 | 161900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20250102 | 161800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20250102 | 161700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20250102 | 161600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20250102 | 161500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20250102 | 161400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20250102 | 161300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20250102 | 161200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20250102 | 161100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20250102 | 161000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20250102 | 160900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20250102 | 160800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20250102 | 160700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20250102 | 160600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20250102 | 160500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20250102 | 160400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20250102 | 160300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20250102 | 160200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20250102 | 160100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20250102 | 160000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20250102 | 155900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20250102 | 155800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20250102 | 155700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20250102 | 155600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20250102 | 155500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20250102 | 155400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 243 | 20250102 | 155300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20250102 | 155200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20250102 | 155100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20250102 | 155000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20250102 | 154900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20250102 | 154800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20250102 | 154700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20250102 | 154600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20250102 | 154500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20250102 | 154400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20250102 | 154300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 254 | 20250102 | 154200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 255 | 20250102 | 154100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 256 | 20250102 | 154000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20250102 | 153900 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20250102 | 153800 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20250102 | 153700 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20250102 | 153600 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 261 | 20250102 | 153500 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 262 | 20250102 | 153400 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 263 | 20250102 | 153300 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20250102 | 153200 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 265 | 20250102 | 153100 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 266 | 20250102 | 153000 | 2258158770 | 5500 | 5500 | 5500 | 5500 | 7554 |
| 267 | 20250102 | 152900 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 268 | 20250102 | 152800 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 269 | 20250102 | 152700 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 270 | 20250102 | 152600 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20250102 | 152500 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 272 | 20250102 | 152400 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 273 | 20250102 | 152300 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20250102 | 152200 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 275 | 20250102 | 152100 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 276 | 20250102 | 152000 | 2216611770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 277 | 20250102 | 151900 | 2216611770 | 5490 | 5490 | 5490 | 5460 | 1439 |
| 278 | 20250102 | 151800 | 2208748410 | 5460 | 5470 | 5490 | 5460 | 1076 |
| 279 | 20250102 | 151700 | 2202858590 | 5490 | 5460 | 5490 | 5460 | 401 |
| 280 | 20250102 | 151600 | 2200668990 | 5500 | 5480 | 5500 | 5460 | 2493 |
| 281 | 20250102 | 151500 | 2187048980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 282 | 20250102 | 151400 | 2187048980 | 5500 | 5520 | 5520 | 5470 | 796 |
| 283 | 20250102 | 151300 | 2182662480 | 5520 | 5510 | 5520 | 5460 | 9867 |
| 284 | 20250102 | 151200 | 2128542590 | 5520 | 5520 | 5530 | 5510 | 1612 |
| 285 | 20250102 | 151100 | 2119654640 | 5520 | 5510 | 5520 | 5510 | 105 |
| 286 | 20250102 | 151000 | 2119075110 | 5500 | 5500 | 5500 | 5500 | 21 |
| 287 | 20250102 | 150900 | 2118959610 | 5510 | 5510 | 5520 | 5490 | 1621 |
| 288 | 20250102 | 150800 | 2110045850 | 5510 | 5520 | 5520 | 5500 | 115 |
| 289 | 20250102 | 150700 | 2109411270 | 5510 | 5520 | 5530 | 5510 | 120 |
| 290 | 20250102 | 150600 | 2108749680 | 5530 | 5520 | 5530 | 5520 | 52 |
| 291 | 20250102 | 150500 | 2108462430 | 5510 | 5510 | 5510 | 5510 | 525 |
| 292 | 20250102 | 150400 | 2105569680 | 5500 | 5500 | 5500 | 5500 | 268 |
| 293 | 20250102 | 150300 | 2104095680 | 5500 | 5520 | 5520 | 5500 | 8100 |
| 294 | 20250102 | 150200 | 2059480080 | 5530 | 5520 | 5530 | 5520 | 6476 |
| 295 | 20250102 | 150100 | 2023704920 | 5520 | 5500 | 5520 | 5500 | 4046 |
| 296 | 20250102 | 150000 | 2001423660 | 5510 | 5510 | 5510 | 5510 | 1183 |
| 297 | 20250102 | 145900 | 1994905330 | 5510 | 5520 | 5520 | 5500 | 35 |
| 298 | 20250102 | 145800 | 1994712430 | 5520 | 5510 | 5520 | 5510 | 281 |
| 299 | 20250102 | 145700 | 1993164070 | 5520 | 5510 | 5520 | 5500 | 358 |
| 300 | 20250102 | 145600 | 1991190170 | 5510 | 5520 | 5520 | 5510 | 1730 |
| 301 | 20250102 | 145500 | 1981654380 | 5510 | 5510 | 5520 | 5510 | 868 |
| 302 | 20250102 | 145400 | 1976871190 | 5520 | 5510 | 5520 | 5510 | 929 |
| 303 | 20250102 | 145300 | 1971752350 | 5510 | 5510 | 5520 | 5510 | 1440 |
| 304 | 20250102 | 145200 | 1963816950 | 5510 | 5520 | 5520 | 5510 | 816 |
| 305 | 20250102 | 145100 | 1959317170 | 5520 | 5520 | 5520 | 5520 | 971 |
| 306 | 20250102 | 145000 | 1953957250 | 5520 | 5520 | 5520 | 5520 | 161 |
| 307 | 20250102 | 144900 | 1953068530 | 5520 | 5510 | 5520 | 5510 | 620 |
| 308 | 20250102 | 144800 | 1949652300 | 5520 | 5520 | 5520 | 5520 | 100 |
| 309 | 20250102 | 144700 | 1949100300 | 5520 | 5500 | 5520 | 5500 | 1638 |
| 310 | 20250102 | 144600 | 1940087570 | 5500 | 5510 | 5510 | 5500 | 2010 |
| 311 | 20250102 | 144500 | 1929032550 | 5500 | 5510 | 5510 | 5500 | 2374 |
| 312 | 20250102 | 144400 | 1915952030 | 5510 | 5510 | 5510 | 5510 | 10 |
| 313 | 20250102 | 144300 | 1915896930 | 5510 | 5520 | 5520 | 5510 | 592 |
| 314 | 20250102 | 144200 | 1912634950 | 5520 | 5520 | 5520 | 5510 | 2242 |
| 315 | 20250102 | 144100 | 1900281220 | 5520 | 5490 | 5520 | 5490 | 6017 |
| 316 | 20250102 | 144000 | 1867078440 | 5500 | 5500 | 5500 | 5500 | 9 |
| 317 | 20250102 | 143900 | 1867028940 | 5490 | 5500 | 5510 | 5490 | 877 |
| 318 | 20250102 | 143800 | 1862203090 | 5510 | 5500 | 5510 | 5500 | 500 |
| 319 | 20250102 | 143700 | 1859452090 | 5510 | 5510 | 5520 | 5510 | 328 |
| 320 | 20250102 | 143600 | 1857644800 | 5510 | 5510 | 5520 | 5500 | 2124 |
| 321 | 20250102 | 143500 | 1845947710 | 5500 | 5520 | 5520 | 5500 | 473 |
| 322 | 20250102 | 143400 | 1843341670 | 5520 | 5510 | 5520 | 5510 | 1029 |
| 323 | 20250102 | 143300 | 1837671540 | 5510 | 5500 | 5510 | 5480 | 1830 |
| 324 | 20250102 | 143200 | 1827606730 | 5500 | 5490 | 5500 | 5480 | 2041 |
| 325 | 20250102 | 143100 | 1816395510 | 5480 | 5490 | 5490 | 5480 | 89 |
| 326 | 20250102 | 143000 | 1815907220 | 5490 | 5480 | 5490 | 5470 | 523 |
| 327 | 20250102 | 142900 | 1813041290 | 5480 | 5480 | 5480 | 5480 | 0 |
| 328 | 20250102 | 142800 | 1813041290 | 5480 | 5480 | 5480 | 5470 | 321 |
| 329 | 20250102 | 142700 | 1811282340 | 5480 | 5480 | 5480 | 5480 | 2761 |
| 330 | 20250102 | 142600 | 1796152060 | 5480 | 5480 | 5480 | 5480 | 400 |
| 331 | 20250102 | 142500 | 1793960060 | 5470 | 5470 | 5480 | 5470 | 77 |
| 332 | 20250102 | 142400 | 1793538820 | 5480 | 5470 | 5480 | 5470 | 403 |
| 333 | 20250102 | 142300 | 1791334330 | 5470 | 5470 | 5470 | 5470 | 2213 |
| 334 | 20250102 | 142200 | 1779229220 | 5470 | 5480 | 5480 | 5470 | 360 |
| 335 | 20250102 | 142100 | 1777257920 | 5480 | 5470 | 5480 | 5470 | 151 |
| 336 | 20250102 | 142000 | 1776430540 | 5470 | 5480 | 5480 | 5470 | 900 |
| 337 | 20250102 | 141900 | 1771506540 | 5480 | 5480 | 5480 | 5480 | 2 |
| 338 | 20250102 | 141800 | 1771495580 | 5480 | 5470 | 5480 | 5470 | 756 |
| 339 | 20250102 | 141700 | 1767357570 | 5450 | 5450 | 5450 | 5450 | 23 |
| 340 | 20250102 | 141600 | 1767232220 | 5460 | 5460 | 5460 | 5460 | 5 |
| 341 | 20250102 | 141500 | 1767204920 | 5470 | 5470 | 5470 | 5460 | 4362 |
| 342 | 20250102 | 141400 | 1743387890 | 5470 | 5470 | 5470 | 5470 | 20 |
| 343 | 20250102 | 141300 | 1743278490 | 5460 | 5460 | 5460 | 5460 | 350 |
| 344 | 20250102 | 141200 | 1741367490 | 5460 | 5450 | 5460 | 5450 | 90 |
| 345 | 20250102 | 141100 | 1740876400 | 5450 | 5460 | 5460 | 5450 | 779 |
| 346 | 20250102 | 141000 | 1736623070 | 5460 | 5470 | 5470 | 5460 | 463 |
| 347 | 20250102 | 140900 | 1734095050 | 5470 | 5470 | 5470 | 5470 | 2658 |
| 348 | 20250102 | 140800 | 1719555790 | 5470 | 5470 | 5480 | 5470 | 1211 |
| 349 | 20250102 | 140700 | 1712930140 | 5470 | 5470 | 5480 | 5470 | 507 |
| 350 | 20250102 | 140600 | 1710155080 | 5480 | 5450 | 5480 | 5450 | 3899 |
| 351 | 20250102 | 140500 | 1688840280 | 5470 | 5460 | 5470 | 5450 | 363 |
| 352 | 20250102 | 140400 | 1686858290 | 5470 | 5460 | 5470 | 5460 | 969 |
| 353 | 20250102 | 140300 | 1681567360 | 5450 | 5450 | 5460 | 5450 | 5 |
| 354 | 20250102 | 140200 | 1681540100 | 5450 | 5450 | 5450 | 5450 | 30 |
| 355 | 20250102 | 140100 | 1681376600 | 5450 | 5450 | 5450 | 5450 | 13 |
| 356 | 20250102 | 140000 | 1681305750 | 5450 | 5450 | 5450 | 5450 | 8 |
| 357 | 20250102 | 135900 | 1681262150 | 5460 | 5450 | 5460 | 5450 | 222 |
| 358 | 20250102 | 135800 | 1680052240 | 5450 | 5450 | 5450 | 5450 | 300 |
| 359 | 20250102 | 135700 | 1678417240 | 5450 | 5450 | 5450 | 5450 | 511 |
| 360 | 20250102 | 135600 | 1675632290 | 5460 | 5460 | 5460 | 5450 | 650 |
| 361 | 20250102 | 135500 | 1672084900 | 5460 | 5460 | 5460 | 5450 | 292 |
| 362 | 20250102 | 135400 | 1670490900 | 5450 | 5450 | 5450 | 5450 | 27 |
| 363 | 20250102 | 135300 | 1670343750 | 5450 | 5450 | 5450 | 5450 | 13 |
| 364 | 20250102 | 135200 | 1670272900 | 5450 | 5450 | 5450 | 5450 | 5 |
| 365 | 20250102 | 135100 | 1670245650 | 5450 | 5450 | 5450 | 5450 | 0 |
| 366 | 20250102 | 135000 | 1670245650 | 5450 | 5450 | 5450 | 5450 | 6 |
| 367 | 20250102 | 134900 | 1670212950 | 5450 | 5450 | 5450 | 5450 | 23 |
| 368 | 20250102 | 134800 | 1670087600 | 5460 | 5450 | 5460 | 5440 | 301 |
| 369 | 20250102 | 134700 | 1668447870 | 5450 | 5450 | 5450 | 5450 | 272 |
| 370 | 20250102 | 134600 | 1666965470 | 5450 | 5450 | 5450 | 5450 | 1 |
| 371 | 20250102 | 134500 | 1666960020 | 5460 | 5460 | 5460 | 5440 | 89 |
| 372 | 20250102 | 134400 | 1666475170 | 5440 | 5440 | 5440 | 5440 | 24 |
| 373 | 20250102 | 134300 | 1666344610 | 5460 | 5430 | 5460 | 5420 | 1971 |
| 374 | 20250102 | 134200 | 1655620570 | 5430 | 5430 | 5430 | 5430 | 314 |
| 375 | 20250102 | 134100 | 1653915550 | 5420 | 5430 | 5430 | 5420 | 302 |
| 376 | 20250102 | 134000 | 1652278700 | 5420 | 5430 | 5430 | 5420 | 311 |
| 377 | 20250102 | 133900 | 1650592980 | 5420 | 5420 | 5430 | 5420 | 1061 |
| 378 | 20250102 | 133800 | 1644839020 | 5430 | 5430 | 5430 | 5430 | 1 |
| 379 | 20250102 | 133700 | 1644833590 | 5420 | 5430 | 5430 | 5420 | 105 |
| 380 | 20250102 | 133600 | 1644264290 | 5440 | 5440 | 5440 | 5440 | 0 |
| 381 | 20250102 | 133500 | 1644264290 | 5440 | 5440 | 5440 | 5440 | 1 |
| 382 | 20250102 | 133400 | 1644258850 | 5440 | 5440 | 5440 | 5440 | 0 |
| 383 | 20250102 | 133300 | 1644258850 | 5440 | 5440 | 5440 | 5440 | 251 |
| 384 | 20250102 | 133200 | 1642893410 | 5420 | 5420 | 5420 | 5420 | 500 |
| 385 | 20250102 | 133100 | 1640183410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 386 | 20250102 | 133000 | 1640183410 | 5420 | 5420 | 5420 | 5420 | 1000 |
| 387 | 20250102 | 132900 | 1634763410 | 5420 | 5430 | 5440 | 5420 | 1024 |
| 388 | 20250102 | 132800 | 1629203310 | 5430 | 5430 | 5430 | 5430 | 0 |
| 389 | 20250102 | 132700 | 1629203310 | 5430 | 5430 | 5430 | 5430 | 0 |
| 390 | 20250102 | 132600 | 1629203310 | 5430 | 5420 | 5430 | 5410 | 723 |
| 391 | 20250102 | 132500 | 1625291040 | 5420 | 5430 | 5430 | 5420 | 30 |
| 392 | 20250102 | 132400 | 1625128220 | 5430 | 5420 | 5430 | 5420 | 262 |
| 393 | 20250102 | 132300 | 1623706150 | 5420 | 5420 | 5420 | 5420 | 407 |
| 394 | 20250102 | 132200 | 1621500210 | 5430 | 5410 | 5430 | 5410 | 203 |
| 395 | 20250102 | 132100 | 1620401800 | 5410 | 5410 | 5410 | 5410 | 113 |
| 396 | 20250102 | 132000 | 1619790470 | 5430 | 5400 | 5430 | 5400 | 701 |
| 397 | 20250102 | 131900 | 1616005010 | 5410 | 5420 | 5420 | 5410 | 8001 |
| 398 | 20250102 | 131800 | 1572668880 | 5420 | 5420 | 5420 | 5420 | 254 |
| 399 | 20250102 | 131700 | 1571292200 | 5420 | 5420 | 5420 | 5420 | 302 |
| 400 | 20250102 | 131600 | 1569655360 | 5420 | 5430 | 5430 | 5420 | 846 |
| 401 | 20250102 | 131500 | 1565062430 | 5430 | 5430 | 5430 | 5430 | 80 |
| 402 | 20250102 | 131400 | 1564628030 | 5420 | 5420 | 5420 | 5420 | 0 |
| 403 | 20250102 | 131300 | 1564628030 | 5420 | 5420 | 5440 | 5420 | 24 |
| 404 | 20250102 | 131200 | 1564497930 | 5420 | 5420 | 5420 | 5420 | 0 |
| 405 | 20250102 | 131100 | 1564497930 | 5420 | 5420 | 5420 | 5420 | 1488 |
| 406 | 20250102 | 131000 | 1556432970 | 5420 | 5420 | 5420 | 5420 | 653 |
| 407 | 20250102 | 130900 | 1552893710 | 5420 | 5420 | 5420 | 5420 | 0 |
| 408 | 20250102 | 130800 | 1552893710 | 5420 | 5420 | 5420 | 5420 | 0 |
| 409 | 20250102 | 130700 | 1552893710 | 5420 | 5420 | 5420 | 5420 | 550 |
| 410 | 20250102 | 130600 | 1549912710 | 5420 | 5420 | 5420 | 5420 | 1726 |
| 411 | 20250102 | 130500 | 1540557790 | 5420 | 5420 | 5420 | 5420 | 34 |
| 412 | 20250102 | 130400 | 1540373510 | 5430 | 5430 | 5430 | 5430 | 500 |
| 413 | 20250102 | 130300 | 1537658510 | 5430 | 5430 | 5430 | 5430 | 52 |
| 414 | 20250102 | 130200 | 1537376150 | 5430 | 5430 | 5430 | 5430 | 2119 |
| 415 | 20250102 | 130100 | 1525869980 | 5450 | 5440 | 5450 | 5440 | 1867 |
| 416 | 20250102 | 130000 | 1515713400 | 5450 | 5450 | 5450 | 5450 | 100 |
| 417 | 20250102 | 125900 | 1515168400 | 5440 | 5430 | 5440 | 5430 | 1298 |
| 418 | 20250102 | 125800 | 1508107480 | 5430 | 5430 | 5430 | 5430 | 30 |
| 419 | 20250102 | 125700 | 1507944580 | 5430 | 5430 | 5430 | 5430 | 215 |
| 420 | 20250102 | 125600 | 1506777130 | 5430 | 5440 | 5440 | 5430 | 586 |
| 421 | 20250102 | 125500 | 1503594290 | 5430 | 5430 | 5430 | 5430 | 631 |
| 422 | 20250102 | 125400 | 1500167960 | 5430 | 5440 | 5440 | 5430 | 32 |
| 423 | 20250102 | 125300 | 1499994160 | 5440 | 5430 | 5440 | 5430 | 119 |
| 424 | 20250102 | 125200 | 1499347670 | 5430 | 5430 | 5430 | 5430 | 844 |
| 425 | 20250102 | 125100 | 1494764750 | 5430 | 5430 | 5430 | 5420 | 2589 |
| 426 | 20250102 | 125000 | 1480707370 | 5440 | 5440 | 5440 | 5440 | 75 |
| 427 | 20250102 | 124900 | 1480299370 | 5430 | 5430 | 5430 | 5430 | 744 |
| 428 | 20250102 | 124800 | 1476259450 | 5430 | 5440 | 5440 | 5430 | 515 |
| 429 | 20250102 | 124700 | 1473462850 | 5440 | 5440 | 5440 | 5440 | 50 |
| 430 | 20250102 | 124600 | 1473190850 | 5440 | 5440 | 5440 | 5440 | 20 |
| 431 | 20250102 | 124500 | 1473082050 | 5440 | 5430 | 5440 | 5430 | 90 |
| 432 | 20250102 | 124400 | 1472593320 | 5440 | 5440 | 5440 | 5440 | 426 |
| 433 | 20250102 | 124300 | 1470275880 | 5450 | 5450 | 5450 | 5450 | 3 |
| 434 | 20250102 | 124200 | 1470259530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 435 | 20250102 | 124100 | 1470259530 | 5440 | 5440 | 5440 | 5440 | 14 |
| 436 | 20250102 | 124000 | 1470183370 | 5450 | 5450 | 5450 | 5450 | 20 |
| 437 | 20250102 | 123900 | 1470074370 | 5450 | 5450 | 5450 | 5450 | 1883 |
| 438 | 20250102 | 123800 | 1459812020 | 5450 | 5450 | 5450 | 5440 | 277 |
| 439 | 20250102 | 123700 | 1458302460 | 5450 | 5450 | 5450 | 5450 | 20 |
| 440 | 20250102 | 123600 | 1458193460 | 5460 | 5460 | 5460 | 5460 | 1 |
| 441 | 20250102 | 123500 | 1458188000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 442 | 20250102 | 123400 | 1458188000 | 5440 | 5440 | 5440 | 5440 | 148 |
| 443 | 20250102 | 123300 | 1457382880 | 5440 | 5440 | 5450 | 5440 | 1049 |
| 444 | 20250102 | 123200 | 1451676020 | 5460 | 5460 | 5460 | 5460 | 50 |
| 445 | 20250102 | 123100 | 1451403020 | 5460 | 5460 | 5460 | 5460 | 0 |
| 446 | 20250102 | 123000 | 1451403020 | 5460 | 5460 | 5460 | 5460 | 0 |
| 447 | 20250102 | 122900 | 1451403020 | 5460 | 5460 | 5460 | 5460 | 1 |
| 448 | 20250102 | 122800 | 1451397560 | 5460 | 5460 | 5460 | 5460 | 1 |
| 449 | 20250102 | 122700 | 1451392100 | 5430 | 5480 | 5480 | 5430 | 7944 |
| 450 | 20250102 | 122600 | 1408181550 | 5460 | 5460 | 5460 | 5460 | 307 |
| 451 | 20250102 | 122500 | 1406505330 | 5460 | 5460 | 5460 | 5460 | 14 |
| 452 | 20250102 | 122400 | 1406428890 | 5470 | 5490 | 5490 | 5470 | 233 |
| 453 | 20250102 | 122300 | 1405154360 | 5490 | 5460 | 5490 | 5460 | 47 |
| 454 | 20250102 | 122200 | 1404897150 | 5490 | 5490 | 5490 | 5490 | 1 |
| 455 | 20250102 | 122100 | 1404891660 | 5470 | 5490 | 5490 | 5460 | 917 |
| 456 | 20250102 | 122000 | 1399875980 | 5500 | 5490 | 5500 | 5470 | 1422 |
| 457 | 20250102 | 121900 | 1392082360 | 5500 | 5500 | 5500 | 5500 | 5 |
| 458 | 20250102 | 121800 | 1392054860 | 5460 | 5480 | 5500 | 5460 | 10414 |
| 459 | 20250102 | 121700 | 1334846390 | 5480 | 5480 | 5480 | 5460 | 161 |
| 460 | 20250102 | 121600 | 1333964390 | 5480 | 5460 | 5480 | 5460 | 213 |
| 461 | 20250102 | 121500 | 1332801310 | 5450 | 5450 | 5490 | 5450 | 98 |
| 462 | 20250102 | 121400 | 1332266090 | 5480 | 5450 | 5480 | 5450 | 4485 |
| 463 | 20250102 | 121300 | 1307706620 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 464 | 20250102 | 121200 | 1302246620 | 5430 | 5460 | 5460 | 5430 | 478 |
| 465 | 20250102 | 121100 | 1299649290 | 5460 | 5430 | 5460 | 5430 | 216 |
| 466 | 20250102 | 121000 | 1298475920 | 5440 | 5430 | 5440 | 5430 | 801 |
| 467 | 20250102 | 120900 | 1294125600 | 5440 | 5450 | 5450 | 5440 | 701 |
| 468 | 20250102 | 120800 | 1290307150 | 5440 | 5440 | 5440 | 5440 | 0 |
| 469 | 20250102 | 120700 | 1290307150 | 5440 | 5450 | 5450 | 5440 | 4 |
| 470 | 20250102 | 120600 | 1290285360 | 5440 | 5440 | 5440 | 5440 | 725 |
| 471 | 20250102 | 120500 | 1286341360 | 5450 | 5450 | 5450 | 5450 | 100 |
| 472 | 20250102 | 120400 | 1285796360 | 5450 | 5450 | 5450 | 5450 | 1 |
| 473 | 20250102 | 120300 | 1285790910 | 5440 | 5450 | 5450 | 5440 | 1357 |
| 474 | 20250102 | 120200 | 1278399930 | 5450 | 5450 | 5460 | 5450 | 2143 |
| 475 | 20250102 | 120100 | 1266720570 | 5450 | 5450 | 5450 | 5450 | 391 |
| 476 | 20250102 | 120000 | 1264589620 | 5460 | 5460 | 5460 | 5460 | 100 |
| 477 | 20250102 | 115900 | 1264043620 | 5460 | 5460 | 5460 | 5460 | 138 |
| 478 | 20250102 | 115800 | 1263290140 | 5460 | 5460 | 5460 | 5460 | 653 |
| 479 | 20250102 | 115700 | 1259724760 | 5460 | 5460 | 5460 | 5460 | 183 |
| 480 | 20250102 | 115600 | 1258725580 | 5470 | 5460 | 5470 | 5460 | 255 |
| 481 | 20250102 | 115500 | 1257331270 | 5460 | 5460 | 5470 | 5460 | 922 |
| 482 | 20250102 | 115400 | 1252297040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 483 | 20250102 | 115300 | 1252297040 | 5470 | 5460 | 5470 | 5460 | 76 |
| 484 | 20250102 | 115200 | 1251881460 | 5460 | 5470 | 5470 | 5460 | 317 |
| 485 | 20250102 | 115100 | 1250149470 | 5470 | 5470 | 5480 | 5470 | 211 |
| 486 | 20250102 | 115000 | 1248995250 | 5480 | 5480 | 5480 | 5480 | 0 |
| 487 | 20250102 | 114900 | 1248995250 | 5480 | 5480 | 5480 | 5460 | 302 |
| 488 | 20250102 | 114800 | 1247344290 | 5470 | 5480 | 5480 | 5470 | 954 |
| 489 | 20250102 | 114700 | 1242125700 | 5470 | 5470 | 5480 | 5470 | 328 |
| 490 | 20250102 | 114600 | 1240331510 | 5480 | 5460 | 5480 | 5460 | 181 |
| 491 | 20250102 | 114500 | 1239339780 | 5480 | 5470 | 5480 | 5460 | 91 |
| 492 | 20250102 | 114400 | 1238842800 | 5470 | 5470 | 5470 | 5470 | 600 |
| 493 | 20250102 | 114300 | 1235560800 | 5470 | 5480 | 5490 | 5470 | 854 |
| 494 | 20250102 | 114200 | 1230881350 | 5480 | 5470 | 5480 | 5470 | 629 |
| 495 | 20250102 | 114100 | 1227440370 | 5470 | 5470 | 5470 | 5470 | 20 |
| 496 | 20250102 | 114000 | 1227330970 | 5470 | 5460 | 5470 | 5460 | 1345 |
| 497 | 20250102 | 113900 | 1219985050 | 5430 | 5450 | 5460 | 5430 | 126 |
| 498 | 20250102 | 113800 | 1219299840 | 5430 | 5450 | 5450 | 5430 | 542 |
| 499 | 20250102 | 113700 | 1216353400 | 5440 | 5450 | 5450 | 5440 | 121 |
| 500 | 20250102 | 113600 | 1215694090 | 5460 | 5460 | 5460 | 5460 | 0 |
| 501 | 20250102 | 113500 | 1215694090 | 5460 | 5460 | 5460 | 5450 | 327 |
| 502 | 20250102 | 113400 | 1213911670 | 5460 | 5450 | 5460 | 5450 | 25 |
| 503 | 20250102 | 113300 | 1213775370 | 5460 | 5460 | 5460 | 5430 | 100 |
| 504 | 20250102 | 113200 | 1213231650 | 5420 | 5420 | 5420 | 5420 | 0 |
| 505 | 20250102 | 113100 | 1213231650 | 5420 | 5450 | 5450 | 5420 | 2100 |
| 506 | 20250102 | 113000 | 1201834110 | 5460 | 5460 | 5460 | 5460 | 831 |
| 507 | 20250102 | 112900 | 1197296850 | 5460 | 5470 | 5470 | 5460 | 400 |
| 508 | 20250102 | 112800 | 1195109030 | 5470 | 5460 | 5470 | 5460 | 266 |
| 509 | 20250102 | 112700 | 1193655540 | 5460 | 5430 | 5460 | 5430 | 597 |
| 510 | 20250102 | 112600 | 1190413180 | 5460 | 5450 | 5460 | 5430 | 1992 |
| 511 | 20250102 | 112500 | 1179576420 | 5450 | 5460 | 5460 | 5450 | 1104 |
| 512 | 20250102 | 112400 | 1173553570 | 5470 | 5470 | 5470 | 5470 | 0 |
| 513 | 20250102 | 112300 | 1173553570 | 5470 | 5460 | 5470 | 5460 | 415 |
| 514 | 20250102 | 112200 | 1171287520 | 5470 | 5480 | 5480 | 5460 | 157 |
| 515 | 20250102 | 112100 | 1170430220 | 5470 | 5460 | 5470 | 5460 | 911 |
| 516 | 20250102 | 112000 | 1165452450 | 5460 | 5460 | 5460 | 5460 | 10 |
| 517 | 20250102 | 111900 | 1165397850 | 5460 | 5450 | 5460 | 5450 | 1446 |
| 518 | 20250102 | 111800 | 1157516930 | 5450 | 5440 | 5450 | 5440 | 43 |
| 519 | 20250102 | 111700 | 1157283000 | 5440 | 5460 | 5460 | 5440 | 115 |
| 520 | 20250102 | 111600 | 1156657340 | 5450 | 5450 | 5450 | 5450 | 115 |
| 521 | 20250102 | 111500 | 1156030590 | 5460 | 5480 | 5480 | 5440 | 1648 |
| 522 | 20250102 | 111400 | 1147025250 | 5480 | 5470 | 5480 | 5460 | 1505 |
| 523 | 20250102 | 111300 | 1138792170 | 5470 | 5430 | 5470 | 5430 | 11078 |
| 524 | 20250102 | 111200 | 1078289050 | 5430 | 5430 | 5430 | 5430 | 201 |
| 525 | 20250102 | 111100 | 1077197620 | 5430 | 5430 | 5430 | 5430 | 157 |
| 526 | 20250102 | 111000 | 1076345110 | 5430 | 5430 | 5430 | 5430 | 20 |
| 527 | 20250102 | 110900 | 1076236510 | 5430 | 5410 | 5440 | 5410 | 232 |
| 528 | 20250102 | 110800 | 1074978230 | 5410 | 5420 | 5420 | 5410 | 302 |
| 529 | 20250102 | 110700 | 1073343610 | 5440 | 5430 | 5440 | 5430 | 302 |
| 530 | 20250102 | 110600 | 1071701840 | 5430 | 5410 | 5430 | 5410 | 632 |
| 531 | 20250102 | 110500 | 1068276720 | 5410 | 5410 | 5420 | 5410 | 298 |
| 532 | 20250102 | 110400 | 1066662430 | 5420 | 5410 | 5420 | 5410 | 137 |
| 533 | 20250102 | 110300 | 1065920890 | 5420 | 5400 | 5420 | 5380 | 467 |
| 534 | 20250102 | 110200 | 1063396900 | 5420 | 5400 | 5420 | 5380 | 4808 |
| 535 | 20250102 | 110100 | 1037495860 | 5400 | 5400 | 5400 | 5400 | 17 |
| 536 | 20250102 | 110000 | 1037404060 | 5400 | 5400 | 5400 | 5400 | 136 |
| 537 | 20250102 | 105900 | 1036669660 | 5400 | 5400 | 5400 | 5400 | 974 |
| 538 | 20250102 | 105800 | 1031410060 | 5400 | 5410 | 5420 | 5400 | 1088 |
| 539 | 20250102 | 105700 | 1025527010 | 5410 | 5410 | 5410 | 5410 | 828 |
| 540 | 20250102 | 105600 | 1021047530 | 5420 | 5410 | 5420 | 5410 | 14 |
| 541 | 20250102 | 105500 | 1020971760 | 5420 | 5410 | 5420 | 5410 | 180 |
| 542 | 20250102 | 105400 | 1019997890 | 5400 | 5410 | 5410 | 5400 | 799 |
| 543 | 20250102 | 105300 | 1015683240 | 5410 | 5420 | 5420 | 5410 | 50 |
| 544 | 20250102 | 105200 | 1015412250 | 5420 | 5410 | 5420 | 5410 | 549 |
| 545 | 20250102 | 105100 | 1012441640 | 5380 | 5400 | 5410 | 5380 | 416 |
| 546 | 20250102 | 105000 | 1010199550 | 5400 | 5410 | 5410 | 5400 | 2 |
| 547 | 20250102 | 104900 | 1010188740 | 5390 | 5390 | 5390 | 5390 | 357 |
| 548 | 20250102 | 104800 | 1008264510 | 5390 | 5390 | 5390 | 5380 | 795 |
| 549 | 20250102 | 104700 | 1003985810 | 5390 | 5390 | 5390 | 5390 | 383 |
| 550 | 20250102 | 104600 | 1001921440 | 5410 | 5380 | 5420 | 5380 | 461 |
| 551 | 20250102 | 104500 | 999435150 | 5380 | 5360 | 5380 | 5360 | 525 |
| 552 | 20250102 | 104400 | 996615210 | 5360 | 5360 | 5360 | 5360 | 60 |
| 553 | 20250102 | 104300 | 996293610 | 5380 | 5350 | 5380 | 5350 | 3159 |
| 554 | 20250102 | 104200 | 979386340 | 5360 | 5370 | 5380 | 5360 | 2882 |
| 555 | 20250102 | 104100 | 963935970 | 5370 | 5380 | 5390 | 5370 | 2641 |
| 556 | 20250102 | 104000 | 949740370 | 5390 | 5360 | 5390 | 5360 | 381 |
| 557 | 20250102 | 103900 | 947695840 | 5350 | 5380 | 5390 | 5350 | 11070 |
| 558 | 20250102 | 103800 | 888323250 | 5390 | 5390 | 5390 | 5390 | 269 |
| 559 | 20250102 | 103700 | 886873340 | 5380 | 5380 | 5390 | 5380 | 1341 |
| 560 | 20250102 | 103600 | 879658670 | 5380 | 5380 | 5380 | 5380 | 400 |
| 561 | 20250102 | 103500 | 877506670 | 5380 | 5390 | 5390 | 5380 | 1163 |
| 562 | 20250102 | 103400 | 871249440 | 5390 | 5390 | 5400 | 5390 | 6739 |
| 563 | 20250102 | 103300 | 834875230 | 5390 | 5400 | 5400 | 5390 | 368 |
| 564 | 20250102 | 103200 | 832891600 | 5390 | 5420 | 5420 | 5390 | 306 |
| 565 | 20250102 | 103100 | 831235490 | 5400 | 5410 | 5430 | 5400 | 8696 |
| 566 | 20250102 | 103000 | 784190250 | 5410 | 5430 | 5430 | 5410 | 3062 |
| 567 | 20250102 | 102900 | 767604090 | 5440 | 5440 | 5440 | 5420 | 2671 |
| 568 | 20250102 | 102800 | 753100150 | 5440 | 5440 | 5460 | 5440 | 575 |
| 569 | 20250102 | 102700 | 749971550 | 5430 | 5450 | 5470 | 5420 | 3672 |
| 570 | 20250102 | 102600 | 729923910 | 5460 | 5440 | 5460 | 5430 | 2755 |
| 571 | 20250102 | 102500 | 714917330 | 5440 | 5440 | 5450 | 5420 | 3038 |
| 572 | 20250102 | 102400 | 698411580 | 5440 | 5450 | 5450 | 5430 | 937 |
| 573 | 20250102 | 102300 | 693320030 | 5430 | 5430 | 5450 | 5430 | 1064 |
| 574 | 20250102 | 102200 | 687539390 | 5430 | 5440 | 5450 | 5430 | 787 |
| 575 | 20250102 | 102100 | 683258330 | 5420 | 5420 | 5420 | 5410 | 671 |
| 576 | 20250102 | 102000 | 679621920 | 5420 | 5440 | 5440 | 5410 | 269 |
| 577 | 20250102 | 101900 | 678164870 | 5410 | 5440 | 5450 | 5410 | 2351 |
| 578 | 20250102 | 101800 | 665403020 | 5450 | 5460 | 5460 | 5440 | 505 |
| 579 | 20250102 | 101700 | 662649870 | 5460 | 5430 | 5460 | 5430 | 3159 |
| 580 | 20250102 | 101600 | 645435970 | 5430 | 5400 | 5430 | 5400 | 6657 |
| 581 | 20250102 | 101500 | 609454950 | 5420 | 5420 | 5430 | 5400 | 7988 |
| 582 | 20250102 | 101400 | 566246110 | 5420 | 5400 | 5440 | 5380 | 9427 |
| 583 | 20250102 | 101300 | 515354330 | 5390 | 5370 | 5390 | 5370 | 3084 |
| 584 | 20250102 | 101200 | 498756750 | 5370 | 5370 | 5390 | 5360 | 1771 |
| 585 | 20250102 | 101100 | 489224090 | 5370 | 5390 | 5390 | 5370 | 4447 |
| 586 | 20250102 | 101000 | 465342770 | 5400 | 5390 | 5400 | 5350 | 3693 |
| 587 | 20250102 | 100900 | 445463860 | 5390 | 5350 | 5390 | 5330 | 7263 |
| 588 | 20250102 | 100800 | 406614740 | 5350 | 5390 | 5390 | 5340 | 12778 |
| 589 | 20250102 | 100700 | 338245320 | 5370 | 5360 | 5380 | 5340 | 11376 |
| 590 | 20250102 | 100600 | 277172890 | 5350 | 5340 | 5350 | 5330 | 1511 |
| 591 | 20250102 | 100500 | 269110050 | 5340 | 5360 | 5360 | 5330 | 2531 |
| 592 | 20250102 | 100400 | 255589340 | 5340 | 5370 | 5370 | 5340 | 2055 |
| 593 | 20250102 | 100300 | 244593500 | 5390 | 5400 | 5400 | 5350 | 604 |
| 594 | 20250102 | 100200 | 241357360 | 5350 | 5370 | 5400 | 5330 | 20290 |
| 595 | 20250102 | 100100 | 132655370 | 5340 | 5430 | 5450 | 5330 | 19640 |
| 596 | 20250102 | 100000 | 26862250 | 5430 | 5420 | 5460 | 5420 | 4950 |