29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 3 | 20250116 | 184800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20250116 | 184700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20250116 | 184600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20250116 | 184500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20250116 | 184400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20250116 | 184300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20250116 | 184200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20250116 | 184100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20250116 | 184000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20250116 | 183900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20250116 | 183800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20250116 | 183700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20250116 | 183600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20250116 | 183500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20250116 | 183400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20250116 | 183300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20250116 | 183200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20250116 | 183100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20250116 | 183000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20250116 | 182900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20250116 | 182800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20250116 | 182700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20250116 | 182600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20250116 | 182500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20250116 | 182400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20250116 | 182300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20250116 | 182200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20250116 | 182100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20250116 | 182000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20250116 | 181900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 33 | 20250116 | 181800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20250116 | 181700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20250116 | 181600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20250116 | 181500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20250116 | 181400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20250116 | 181300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20250116 | 181200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20250116 | 181100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20250116 | 181000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20250116 | 180900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20250116 | 180800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20250116 | 180700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20250116 | 180600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20250116 | 180500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20250116 | 180400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20250116 | 180300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20250116 | 180200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20250116 | 180100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20250116 | 180000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20250116 | 175900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20250116 | 175800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20250116 | 175700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20250116 | 175600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20250116 | 175500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20250116 | 175400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20250116 | 175300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20250116 | 175200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20250116 | 175100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20250116 | 175000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20250116 | 174900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 63 | 20250116 | 174800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20250116 | 174700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20250116 | 174600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20250116 | 174500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20250116 | 174400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20250116 | 174300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20250116 | 174200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20250116 | 174100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20250116 | 174000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20250116 | 173900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20250116 | 173800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20250116 | 173700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20250116 | 173600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20250116 | 173500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20250116 | 173400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20250116 | 173300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20250116 | 173200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20250116 | 173100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20250116 | 173000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20250116 | 172900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20250116 | 172800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20250116 | 172700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20250116 | 172600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20250116 | 172500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20250116 | 172400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20250116 | 172300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20250116 | 172200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20250116 | 172100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20250116 | 172000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20250116 | 171900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 93 | 20250116 | 171800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20250116 | 171700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20250116 | 171600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20250116 | 171500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20250116 | 171400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20250116 | 171300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20250116 | 171200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20250116 | 171100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20250116 | 171000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20250116 | 170900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20250116 | 170800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20250116 | 170700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20250116 | 170600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20250116 | 170500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20250116 | 170400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20250116 | 170300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20250116 | 170200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20250116 | 170100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20250116 | 170000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20250116 | 165900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20250116 | 165800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20250116 | 165700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20250116 | 165600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20250116 | 165500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20250116 | 165400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20250116 | 165300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20250116 | 165200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20250116 | 165100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20250116 | 165000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20250116 | 164900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 123 | 20250116 | 164800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20250116 | 164700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20250116 | 164600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20250116 | 164500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20250116 | 164400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20250116 | 164300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20250116 | 164200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20250116 | 164100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20250116 | 164000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20250116 | 163900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20250116 | 163800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20250116 | 163700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20250116 | 163600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20250116 | 163500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20250116 | 163400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20250116 | 163300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20250116 | 163200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20250116 | 163100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20250116 | 163000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20250116 | 162900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20250116 | 162800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20250116 | 162700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20250116 | 162600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20250116 | 162500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20250116 | 162400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20250116 | 162300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20250116 | 162200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20250116 | 162100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20250116 | 162000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20250116 | 161900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 153 | 20250116 | 161800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20250116 | 161700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20250116 | 161600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20250116 | 161500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20250116 | 161400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20250116 | 161300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20250116 | 161200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20250116 | 161100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20250116 | 161000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20250116 | 160900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20250116 | 160800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20250116 | 160700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20250116 | 160600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20250116 | 160500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20250116 | 160400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20250116 | 160300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20250116 | 160200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20250116 | 160100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20250116 | 160000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20250116 | 155900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20250116 | 155800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20250116 | 155700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20250116 | 155600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20250116 | 155500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20250116 | 155400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20250116 | 155300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20250116 | 155200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20250116 | 155100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20250116 | 155000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20250116 | 154900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 183 | 20250116 | 154800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20250116 | 154700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20250116 | 154600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20250116 | 154500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20250116 | 154400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20250116 | 154300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20250116 | 154200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20250116 | 154100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20250116 | 154000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20250116 | 153900 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20250116 | 153800 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20250116 | 153700 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20250116 | 153600 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20250116 | 153500 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20250116 | 153400 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20250116 | 153300 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20250116 | 153200 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20250116 | 153100 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 201 | 20250116 | 153000 | 1970747180 | 6580 | 6580 | 6580 | 6580 | 17064 |
| 202 | 20250116 | 152900 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20250116 | 152800 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20250116 | 152700 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20250116 | 152600 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20250116 | 152500 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20250116 | 152400 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20250116 | 152300 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20250116 | 152200 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20250116 | 152100 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20250116 | 152000 | 1858466060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20250116 | 151900 | 1858466060 | 6560 | 6560 | 6570 | 6550 | 3582 |
| 213 | 20250116 | 151800 | 1834969470 | 6550 | 6550 | 6560 | 6550 | 2178 |
| 214 | 20250116 | 151700 | 1820703440 | 6550 | 6550 | 6550 | 6540 | 3043 |
| 215 | 20250116 | 151600 | 1800772550 | 6550 | 6550 | 6560 | 6550 | 2044 |
| 216 | 20250116 | 151500 | 1787378630 | 6550 | 6550 | 6550 | 6550 | 3703 |
| 217 | 20250116 | 151400 | 1763123980 | 6550 | 6550 | 6550 | 6540 | 363 |
| 218 | 20250116 | 151300 | 1760746860 | 6550 | 6550 | 6550 | 6550 | 677 |
| 219 | 20250116 | 151200 | 1756312510 | 6550 | 6560 | 6570 | 6540 | 4948 |
| 220 | 20250116 | 151100 | 1723884380 | 6570 | 6570 | 6570 | 6550 | 2205 |
| 221 | 20250116 | 151000 | 1709407660 | 6560 | 6550 | 6570 | 6550 | 1584 |
| 222 | 20250116 | 150900 | 1699022480 | 6560 | 6550 | 6560 | 6550 | 2584 |
| 223 | 20250116 | 150800 | 1682086130 | 6550 | 6530 | 6560 | 6530 | 2934 |
| 224 | 20250116 | 150700 | 1662884260 | 6530 | 6500 | 6530 | 6500 | 5521 |
| 225 | 20250116 | 150600 | 1626913250 | 6500 | 6490 | 6500 | 6470 | 920 |
| 226 | 20250116 | 150500 | 1620950690 | 6490 | 6490 | 6490 | 6470 | 609 |
| 227 | 20250116 | 150400 | 1617010040 | 6480 | 6480 | 6480 | 6480 | 220 |
| 228 | 20250116 | 150300 | 1615584440 | 6490 | 6480 | 6500 | 6480 | 1513 |
| 229 | 20250116 | 150200 | 1605766920 | 6490 | 6480 | 6490 | 6480 | 364 |
| 230 | 20250116 | 150100 | 1603408190 | 6500 | 6490 | 6500 | 6490 | 382 |
| 231 | 20250116 | 150000 | 1600929000 | 6500 | 6490 | 6500 | 6480 | 676 |
| 232 | 20250116 | 145900 | 1596543420 | 6490 | 6490 | 6490 | 6490 | 150 |
| 233 | 20250116 | 145800 | 1595569920 | 6490 | 6500 | 6500 | 6490 | 351 |
| 234 | 20250116 | 145700 | 1593291420 | 6500 | 6480 | 6500 | 6480 | 88 |
| 235 | 20250116 | 145600 | 1592719440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20250116 | 145500 | 1592719440 | 6500 | 6490 | 6500 | 6480 | 992 |
| 237 | 20250116 | 145400 | 1586281460 | 6500 | 6500 | 6500 | 6490 | 642 |
| 238 | 20250116 | 145300 | 1582112180 | 6500 | 6480 | 6500 | 6470 | 2138 |
| 239 | 20250116 | 145200 | 1568254980 | 6490 | 6480 | 6490 | 6480 | 502 |
| 240 | 20250116 | 145100 | 1565002010 | 6490 | 6490 | 6490 | 6490 | 46 |
| 241 | 20250116 | 145000 | 1564703470 | 6490 | 6470 | 6490 | 6470 | 541 |
| 242 | 20250116 | 144900 | 1561198180 | 6490 | 6490 | 6490 | 6470 | 524 |
| 243 | 20250116 | 144800 | 1557801090 | 6470 | 6470 | 6490 | 6470 | 5668 |
| 244 | 20250116 | 144700 | 1521129110 | 6490 | 6480 | 6490 | 6470 | 117 |
| 245 | 20250116 | 144600 | 1520371390 | 6470 | 6470 | 6470 | 6470 | 0 |
| 246 | 20250116 | 144500 | 1520371390 | 6470 | 6490 | 6490 | 6470 | 110 |
| 247 | 20250116 | 144400 | 1519659490 | 6500 | 6480 | 6500 | 6480 | 176 |
| 248 | 20250116 | 144300 | 1518517350 | 6500 | 6500 | 6500 | 6500 | 0 |
| 249 | 20250116 | 144200 | 1518517350 | 6500 | 6500 | 6500 | 6500 | 1 |
| 250 | 20250116 | 144100 | 1518510850 | 6490 | 6480 | 6490 | 6470 | 2020 |
| 251 | 20250116 | 144000 | 1505429510 | 6460 | 6490 | 6490 | 6460 | 1001 |
| 252 | 20250116 | 143900 | 1498963020 | 6460 | 6480 | 6500 | 6460 | 6142 |
| 253 | 20250116 | 143800 | 1459217430 | 6500 | 6500 | 6500 | 6470 | 3 |
| 254 | 20250116 | 143700 | 1459197960 | 6470 | 6500 | 6510 | 6460 | 4769 |
| 255 | 20250116 | 143600 | 1428306180 | 6510 | 6500 | 6510 | 6490 | 1886 |
| 256 | 20250116 | 143500 | 1416044680 | 6490 | 6490 | 6500 | 6490 | 1309 |
| 257 | 20250116 | 143400 | 1407549110 | 6510 | 6500 | 6510 | 6490 | 877 |
| 258 | 20250116 | 143300 | 1401847820 | 6500 | 6500 | 6500 | 6500 | 18 |
| 259 | 20250116 | 143200 | 1401730820 | 6500 | 6500 | 6500 | 6500 | 1 |
| 260 | 20250116 | 143100 | 1401724320 | 6490 | 6500 | 6500 | 6490 | 1085 |
| 261 | 20250116 | 143000 | 1394678780 | 6500 | 6500 | 6510 | 6500 | 189 |
| 262 | 20250116 | 142900 | 1393449550 | 6510 | 6510 | 6510 | 6510 | 1 |
| 263 | 20250116 | 142800 | 1393443040 | 6490 | 6490 | 6490 | 6490 | 50 |
| 264 | 20250116 | 142700 | 1393118540 | 6520 | 6520 | 6520 | 6490 | 102 |
| 265 | 20250116 | 142600 | 1392456500 | 6490 | 6510 | 6520 | 6490 | 1094 |
| 266 | 20250116 | 142500 | 1385355360 | 6500 | 6500 | 6500 | 6500 | 14 |
| 267 | 20250116 | 142400 | 1385264360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 268 | 20250116 | 142300 | 1385264360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 269 | 20250116 | 142200 | 1385264360 | 6520 | 6510 | 6520 | 6490 | 1922 |
| 270 | 20250116 | 142100 | 1372754020 | 6510 | 6500 | 6510 | 6490 | 498 |
| 271 | 20250116 | 142000 | 1369517110 | 6510 | 6490 | 6510 | 6490 | 235 |
| 272 | 20250116 | 141900 | 1367989380 | 6490 | 6500 | 6500 | 6490 | 520 |
| 273 | 20250116 | 141800 | 1364609530 | 6510 | 6510 | 6510 | 6510 | 100 |
| 274 | 20250116 | 141700 | 1363958530 | 6510 | 6500 | 6510 | 6500 | 21 |
| 275 | 20250116 | 141600 | 1363821860 | 6510 | 6510 | 6510 | 6510 | 293 |
| 276 | 20250116 | 141500 | 1361914430 | 6510 | 6510 | 6510 | 6510 | 153 |
| 277 | 20250116 | 141400 | 1360918400 | 6510 | 6500 | 6510 | 6500 | 1771 |
| 278 | 20250116 | 141300 | 1349406890 | 6510 | 6490 | 6510 | 6490 | 360 |
| 279 | 20250116 | 141200 | 1347068490 | 6490 | 6500 | 6500 | 6490 | 1169 |
| 280 | 20250116 | 141100 | 1339481180 | 6500 | 6500 | 6500 | 6500 | 72 |
| 281 | 20250116 | 141000 | 1339013180 | 6500 | 6500 | 6510 | 6490 | 582 |
| 282 | 20250116 | 140900 | 1335232780 | 6510 | 6510 | 6510 | 6510 | 1 |
| 283 | 20250116 | 140800 | 1335226270 | 6520 | 6520 | 6520 | 6520 | 1 |
| 284 | 20250116 | 140700 | 1335219750 | 6500 | 6510 | 6510 | 6500 | 1967 |
| 285 | 20250116 | 140600 | 1322434230 | 6500 | 6500 | 6500 | 6500 | 1149 |
| 286 | 20250116 | 140500 | 1314965730 | 6510 | 6510 | 6510 | 6510 | 1 |
| 287 | 20250116 | 140400 | 1314959220 | 6500 | 6510 | 6510 | 6500 | 2721 |
| 288 | 20250116 | 140300 | 1297271670 | 6520 | 6500 | 6520 | 6500 | 1037 |
| 289 | 20250116 | 140200 | 1290529150 | 6500 | 6490 | 6500 | 6490 | 351 |
| 290 | 20250116 | 140100 | 1288250220 | 6500 | 6500 | 6500 | 6500 | 1046 |
| 291 | 20250116 | 140000 | 1281451220 | 6510 | 6510 | 6510 | 6510 | 28 |
| 292 | 20250116 | 135900 | 1281268940 | 6510 | 6520 | 6520 | 6500 | 1441 |
| 293 | 20250116 | 135800 | 1271901660 | 6520 | 6500 | 6520 | 6500 | 16 |
| 294 | 20250116 | 135700 | 1271797640 | 6500 | 6510 | 6510 | 6500 | 707 |
| 295 | 20250116 | 135600 | 1267196390 | 6500 | 6520 | 6520 | 6500 | 560 |
| 296 | 20250116 | 135500 | 1263551090 | 6510 | 6520 | 6520 | 6510 | 162 |
| 297 | 20250116 | 135400 | 1262494950 | 6500 | 6500 | 6510 | 6500 | 1133 |
| 298 | 20250116 | 135300 | 1255130420 | 6520 | 6520 | 6520 | 6520 | 0 |
| 299 | 20250116 | 135200 | 1255130420 | 6520 | 6520 | 6520 | 6520 | 12 |
| 300 | 20250116 | 135100 | 1255052180 | 6520 | 6520 | 6520 | 6520 | 0 |
| 301 | 20250116 | 135000 | 1255052180 | 6520 | 6510 | 6520 | 6510 | 121 |
| 302 | 20250116 | 134900 | 1254264460 | 6510 | 6520 | 6520 | 6510 | 401 |
| 303 | 20250116 | 134800 | 1251653940 | 6520 | 6520 | 6520 | 6510 | 716 |
| 304 | 20250116 | 134700 | 1246991750 | 6510 | 6520 | 6520 | 6510 | 600 |
| 305 | 20250116 | 134600 | 1243084750 | 6530 | 6520 | 6530 | 6520 | 1101 |
| 306 | 20250116 | 134500 | 1235906220 | 6530 | 6530 | 6530 | 6520 | 3 |
| 307 | 20250116 | 134400 | 1235886640 | 6530 | 6540 | 6550 | 6520 | 203 |
| 308 | 20250116 | 134300 | 1234562020 | 6530 | 6550 | 6550 | 6530 | 101 |
| 309 | 20250116 | 134200 | 1233902470 | 6530 | 6540 | 6540 | 6530 | 1744 |
| 310 | 20250116 | 134100 | 1222504260 | 6540 | 6540 | 6540 | 6540 | 0 |
| 311 | 20250116 | 134000 | 1222504260 | 6540 | 6540 | 6540 | 6530 | 1148 |
| 312 | 20250116 | 133900 | 1215006340 | 6540 | 6540 | 6540 | 6540 | 134 |
| 313 | 20250116 | 133800 | 1214129980 | 6540 | 6540 | 6540 | 6540 | 44 |
| 314 | 20250116 | 133700 | 1213842220 | 6540 | 6540 | 6550 | 6530 | 441 |
| 315 | 20250116 | 133600 | 1210956790 | 6550 | 6540 | 6550 | 6540 | 288 |
| 316 | 20250116 | 133500 | 1209073250 | 6550 | 6550 | 6550 | 6550 | 1 |
| 317 | 20250116 | 133400 | 1209066700 | 6550 | 6550 | 6550 | 6550 | 301 |
| 318 | 20250116 | 133300 | 1207095150 | 6540 | 6550 | 6550 | 6540 | 146 |
| 319 | 20250116 | 133200 | 1206139260 | 6550 | 6550 | 6550 | 6550 | 2 |
| 320 | 20250116 | 133100 | 1206126160 | 6550 | 6550 | 6550 | 6540 | 37 |
| 321 | 20250116 | 133000 | 1205883970 | 6550 | 6540 | 6550 | 6540 | 45 |
| 322 | 20250116 | 132900 | 1205589580 | 6540 | 6540 | 6540 | 6530 | 138 |
| 323 | 20250116 | 132800 | 1204687260 | 6530 | 6550 | 6550 | 6530 | 51 |
| 324 | 20250116 | 132700 | 1204354210 | 6550 | 6550 | 6550 | 6550 | 500 |
| 325 | 20250116 | 132600 | 1201079210 | 6550 | 6550 | 6550 | 6550 | 1334 |
| 326 | 20250116 | 132500 | 1192341510 | 6550 | 6540 | 6550 | 6540 | 1193 |
| 327 | 20250116 | 132400 | 1184539280 | 6530 | 6530 | 6530 | 6530 | 1 |
| 328 | 20250116 | 132300 | 1184532750 | 6530 | 6520 | 6530 | 6520 | 2376 |
| 329 | 20250116 | 132200 | 1169023090 | 6510 | 6510 | 6510 | 6510 | 518 |
| 330 | 20250116 | 132100 | 1165650910 | 6520 | 6520 | 6520 | 6520 | 0 |
| 331 | 20250116 | 132000 | 1165650910 | 6520 | 6520 | 6520 | 6520 | 379 |
| 332 | 20250116 | 131900 | 1163179830 | 6520 | 6530 | 6530 | 6520 | 17 |
| 333 | 20250116 | 131800 | 1163068940 | 6530 | 6520 | 6530 | 6520 | 654 |
| 334 | 20250116 | 131700 | 1158804850 | 6520 | 6520 | 6520 | 6520 | 131 |
| 335 | 20250116 | 131600 | 1157950730 | 6520 | 6520 | 6520 | 6520 | 55 |
| 336 | 20250116 | 131500 | 1157592130 | 6510 | 6510 | 6510 | 6510 | 1 |
| 337 | 20250116 | 131400 | 1157585620 | 6530 | 6520 | 6530 | 6520 | 498 |
| 338 | 20250116 | 131300 | 1154337130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 339 | 20250116 | 131200 | 1154337130 | 6520 | 6520 | 6520 | 6510 | 103 |
| 340 | 20250116 | 131100 | 1153666210 | 6520 | 6520 | 6520 | 6520 | 280 |
| 341 | 20250116 | 131000 | 1151840610 | 6520 | 6520 | 6520 | 6520 | 175 |
| 342 | 20250116 | 130900 | 1150699610 | 6520 | 6520 | 6520 | 6520 | 1819 |
| 343 | 20250116 | 130800 | 1138839730 | 6530 | 6530 | 6530 | 6530 | 39 |
| 344 | 20250116 | 130700 | 1138585060 | 6530 | 6530 | 6530 | 6530 | 510 |
| 345 | 20250116 | 130600 | 1135254760 | 6530 | 6530 | 6530 | 6530 | 255 |
| 346 | 20250116 | 130500 | 1133589610 | 6530 | 6530 | 6530 | 6530 | 206 |
| 347 | 20250116 | 130400 | 1132244430 | 6530 | 6530 | 6530 | 6530 | 202 |
| 348 | 20250116 | 130300 | 1130925370 | 6520 | 6520 | 6520 | 6520 | 0 |
| 349 | 20250116 | 130200 | 1130925370 | 6520 | 6530 | 6530 | 6520 | 267 |
| 350 | 20250116 | 130100 | 1129181920 | 6530 | 6530 | 6530 | 6520 | 1043 |
| 351 | 20250116 | 130000 | 1122381130 | 6530 | 6520 | 6530 | 6520 | 242 |
| 352 | 20250116 | 125900 | 1120802090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 353 | 20250116 | 125800 | 1120802090 | 6520 | 6520 | 6520 | 6520 | 145 |
| 354 | 20250116 | 125700 | 1119856690 | 6520 | 6520 | 6520 | 6520 | 450 |
| 355 | 20250116 | 125600 | 1116922690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 356 | 20250116 | 125500 | 1116922690 | 6520 | 6520 | 6520 | 6520 | 1 |
| 357 | 20250116 | 125400 | 1116916170 | 6520 | 6520 | 6520 | 6520 | 9 |
| 358 | 20250116 | 125300 | 1116857490 | 6510 | 6510 | 6510 | 6510 | 69 |
| 359 | 20250116 | 125200 | 1116408300 | 6510 | 6510 | 6510 | 6510 | 0 |
| 360 | 20250116 | 125100 | 1116408300 | 6510 | 6520 | 6520 | 6510 | 124 |
| 361 | 20250116 | 125000 | 1115601010 | 6530 | 6530 | 6530 | 6530 | 0 |
| 362 | 20250116 | 124900 | 1115601010 | 6530 | 6510 | 6530 | 6510 | 210 |
| 363 | 20250116 | 124800 | 1114233710 | 6530 | 6530 | 6530 | 6530 | 0 |
| 364 | 20250116 | 124700 | 1114233710 | 6530 | 6530 | 6530 | 6530 | 1085 |
| 365 | 20250116 | 124600 | 1107148660 | 6530 | 6530 | 6530 | 6530 | 11 |
| 366 | 20250116 | 124500 | 1107076830 | 6520 | 6520 | 6520 | 6520 | 1480 |
| 367 | 20250116 | 124400 | 1097427230 | 6520 | 6520 | 6520 | 6520 | 123 |
| 368 | 20250116 | 124300 | 1096625270 | 6530 | 6530 | 6530 | 6530 | 10 |
| 369 | 20250116 | 124200 | 1096559970 | 6530 | 6530 | 6530 | 6530 | 103 |
| 370 | 20250116 | 124100 | 1095887380 | 6520 | 6530 | 6530 | 6520 | 202 |
| 371 | 20250116 | 124000 | 1094568330 | 6530 | 6530 | 6530 | 6530 | 417 |
| 372 | 20250116 | 123900 | 1091845320 | 6530 | 6530 | 6530 | 6530 | 31 |
| 373 | 20250116 | 123800 | 1091642890 | 6530 | 6530 | 6530 | 6530 | 17 |
| 374 | 20250116 | 123700 | 1091531880 | 6530 | 6530 | 6530 | 6520 | 1200 |
| 375 | 20250116 | 123600 | 1083702880 | 6530 | 6530 | 6530 | 6530 | 246 |
| 376 | 20250116 | 123500 | 1082096500 | 6530 | 6510 | 6530 | 6510 | 167 |
| 377 | 20250116 | 123400 | 1081009130 | 6510 | 6520 | 6520 | 6510 | 355 |
| 378 | 20250116 | 123300 | 1078698030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 379 | 20250116 | 123200 | 1078698030 | 6520 | 6530 | 6530 | 6520 | 512 |
| 380 | 20250116 | 123100 | 1075359770 | 6530 | 6530 | 6530 | 6530 | 10 |
| 381 | 20250116 | 123000 | 1075294470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 382 | 20250116 | 122900 | 1075294470 | 6520 | 6520 | 6520 | 6520 | 972 |
| 383 | 20250116 | 122800 | 1068957030 | 6520 | 6530 | 6550 | 6520 | 1924 |
| 384 | 20250116 | 122700 | 1056401000 | 6530 | 6550 | 6550 | 6530 | 374 |
| 385 | 20250116 | 122600 | 1053955040 | 6540 | 6550 | 6550 | 6540 | 347 |
| 386 | 20250116 | 122500 | 1051683510 | 6550 | 6550 | 6550 | 6550 | 50 |
| 387 | 20250116 | 122400 | 1051356010 | 6550 | 6550 | 6550 | 6540 | 20 |
| 388 | 20250116 | 122300 | 1051225040 | 6540 | 6550 | 6550 | 6540 | 161 |
| 389 | 20250116 | 122200 | 1050171590 | 6550 | 6540 | 6550 | 6540 | 219 |
| 390 | 20250116 | 122100 | 1048738820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 391 | 20250116 | 122000 | 1048738820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 392 | 20250116 | 121900 | 1048738820 | 6550 | 6550 | 6550 | 6550 | 58 |
| 393 | 20250116 | 121800 | 1048358920 | 6550 | 6540 | 6550 | 6540 | 150 |
| 394 | 20250116 | 121700 | 1047377910 | 6550 | 6550 | 6550 | 6540 | 311 |
| 395 | 20250116 | 121600 | 1045342950 | 6540 | 6560 | 6560 | 6540 | 118 |
| 396 | 20250116 | 121500 | 1044569990 | 6550 | 6550 | 6560 | 6550 | 288 |
| 397 | 20250116 | 121400 | 1042683580 | 6550 | 6550 | 6550 | 6540 | 268 |
| 398 | 20250116 | 121300 | 1040928300 | 6550 | 6550 | 6550 | 6550 | 435 |
| 399 | 20250116 | 121200 | 1038079050 | 6550 | 6550 | 6550 | 6550 | 206 |
| 400 | 20250116 | 121100 | 1036729750 | 6560 | 6550 | 6560 | 6550 | 1810 |
| 401 | 20250116 | 121000 | 1024871190 | 6550 | 6550 | 6550 | 6550 | 2000 |
| 402 | 20250116 | 120900 | 1011771190 | 6550 | 6550 | 6550 | 6540 | 383 |
| 403 | 20250116 | 120800 | 1009264760 | 6550 | 6540 | 6550 | 6540 | 1467 |
| 404 | 20250116 | 120700 | 999656800 | 6540 | 6530 | 6540 | 6530 | 816 |
| 405 | 20250116 | 120600 | 994320310 | 6540 | 6540 | 6540 | 6540 | 400 |
| 406 | 20250116 | 120500 | 991704310 | 6540 | 6540 | 6540 | 6540 | 1 |
| 407 | 20250116 | 120400 | 991697770 | 6520 | 6540 | 6540 | 6520 | 24 |
| 408 | 20250116 | 120300 | 991541250 | 6540 | 6530 | 6540 | 6530 | 21 |
| 409 | 20250116 | 120200 | 991404110 | 6530 | 6540 | 6540 | 6530 | 169 |
| 410 | 20250116 | 120100 | 990300370 | 6530 | 6530 | 6540 | 6530 | 409 |
| 411 | 20250116 | 120000 | 987629540 | 6540 | 6540 | 6540 | 6540 | 400 |
| 412 | 20250116 | 115900 | 985013540 | 6540 | 6540 | 6540 | 6540 | 591 |
| 413 | 20250116 | 115800 | 981148400 | 6530 | 6550 | 6550 | 6530 | 1075 |
| 414 | 20250116 | 115700 | 974123040 | 6540 | 6540 | 6540 | 6530 | 1835 |
| 415 | 20250116 | 115600 | 962122170 | 6540 | 6550 | 6550 | 6530 | 458 |
| 416 | 20250116 | 115500 | 959123390 | 6530 | 6540 | 6550 | 6530 | 401 |
| 417 | 20250116 | 115400 | 956498860 | 6540 | 6540 | 6540 | 6540 | 336 |
| 418 | 20250116 | 115300 | 954301420 | 6540 | 6540 | 6540 | 6540 | 708 |
| 419 | 20250116 | 115200 | 949671100 | 6540 | 6530 | 6540 | 6530 | 1822 |
| 420 | 20250116 | 115100 | 937757510 | 6530 | 6530 | 6530 | 6530 | 1070 |
| 421 | 20250116 | 115000 | 930770410 | 6530 | 6510 | 6530 | 6510 | 648 |
| 422 | 20250116 | 114900 | 926539470 | 6530 | 6530 | 6530 | 6530 | 3 |
| 423 | 20250116 | 114800 | 926519880 | 6530 | 6520 | 6530 | 6520 | 1173 |
| 424 | 20250116 | 114700 | 918865010 | 6500 | 6520 | 6520 | 6500 | 2320 |
| 425 | 20250116 | 114600 | 903738770 | 6520 | 6520 | 6520 | 6520 | 0 |
| 426 | 20250116 | 114500 | 903738770 | 6520 | 6520 | 6520 | 6520 | 5 |
| 427 | 20250116 | 114400 | 903706170 | 6500 | 6510 | 6510 | 6500 | 225 |
| 428 | 20250116 | 114300 | 902243650 | 6510 | 6520 | 6520 | 6500 | 909 |
| 429 | 20250116 | 114200 | 896331830 | 6520 | 6520 | 6520 | 6520 | 2 |
| 430 | 20250116 | 114100 | 896318790 | 6520 | 6520 | 6520 | 6520 | 1 |
| 431 | 20250116 | 114000 | 896312270 | 6520 | 6520 | 6520 | 6520 | 253 |
| 432 | 20250116 | 113900 | 894662710 | 6520 | 6530 | 6530 | 6520 | 393 |
| 433 | 20250116 | 113800 | 892100330 | 6530 | 6520 | 6530 | 6520 | 11 |
| 434 | 20250116 | 113700 | 892028600 | 6530 | 6520 | 6530 | 6510 | 925 |
| 435 | 20250116 | 113600 | 885995090 | 6520 | 6530 | 6530 | 6520 | 67 |
| 436 | 20250116 | 113500 | 885557720 | 6530 | 6510 | 6530 | 6510 | 2800 |
| 437 | 20250116 | 113400 | 867296830 | 6510 | 6510 | 6510 | 6490 | 157 |
| 438 | 20250116 | 113300 | 866276020 | 6510 | 6510 | 6510 | 6510 | 0 |
| 439 | 20250116 | 113200 | 866276020 | 6510 | 6500 | 6510 | 6500 | 386 |
| 440 | 20250116 | 113100 | 863766760 | 6510 | 6500 | 6510 | 6490 | 1007 |
| 441 | 20250116 | 113000 | 857224170 | 6510 | 6510 | 6510 | 6510 | 93 |
| 442 | 20250116 | 112900 | 856618740 | 6500 | 6500 | 6500 | 6500 | 559 |
| 443 | 20250116 | 112800 | 852985240 | 6510 | 6510 | 6510 | 6510 | 217 |
| 444 | 20250116 | 112700 | 851572570 | 6510 | 6500 | 6510 | 6500 | 156 |
| 445 | 20250116 | 112600 | 850557060 | 6510 | 6510 | 6510 | 6510 | 1 |
| 446 | 20250116 | 112500 | 850550550 | 6510 | 6510 | 6510 | 6490 | 747 |
| 447 | 20250116 | 112400 | 845687760 | 6510 | 6490 | 6510 | 6490 | 828 |
| 448 | 20250116 | 112300 | 840305130 | 6490 | 6490 | 6490 | 6490 | 205 |
| 449 | 20250116 | 112200 | 838974680 | 6490 | 6490 | 6490 | 6490 | 172 |
| 450 | 20250116 | 112100 | 837858400 | 6490 | 6500 | 6500 | 6490 | 522 |
| 451 | 20250116 | 112000 | 834466400 | 6500 | 6500 | 6500 | 6500 | 303 |
| 452 | 20250116 | 111900 | 832496900 | 6500 | 6500 | 6500 | 6500 | 51 |
| 453 | 20250116 | 111800 | 832165400 | 6490 | 6490 | 6490 | 6490 | 90 |
| 454 | 20250116 | 111700 | 831581300 | 6490 | 6500 | 6500 | 6490 | 85 |
| 455 | 20250116 | 111600 | 831029320 | 6500 | 6500 | 6500 | 6500 | 87 |
| 456 | 20250116 | 111500 | 830463820 | 6490 | 6500 | 6500 | 6490 | 158 |
| 457 | 20250116 | 111400 | 829436860 | 6490 | 6500 | 6500 | 6490 | 580 |
| 458 | 20250116 | 111300 | 825667360 | 6500 | 6490 | 6500 | 6490 | 7 |
| 459 | 20250116 | 111200 | 825621920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 460 | 20250116 | 111100 | 825621920 | 6490 | 6490 | 6490 | 6490 | 280 |
| 461 | 20250116 | 111000 | 823804720 | 6470 | 6470 | 6470 | 6470 | 101 |
| 462 | 20250116 | 110900 | 823151250 | 6470 | 6480 | 6490 | 6470 | 2779 |
| 463 | 20250116 | 110800 | 805133250 | 6490 | 6480 | 6490 | 6480 | 346 |
| 464 | 20250116 | 110700 | 802889260 | 6490 | 6500 | 6500 | 6490 | 161 |
| 465 | 20250116 | 110600 | 801842770 | 6500 | 6500 | 6500 | 6500 | 865 |
| 466 | 20250116 | 110500 | 796220270 | 6500 | 6490 | 6500 | 6490 | 373 |
| 467 | 20250116 | 110400 | 793798900 | 6500 | 6500 | 6500 | 6500 | 166 |
| 468 | 20250116 | 110300 | 792719900 | 6500 | 6490 | 6500 | 6480 | 938 |
| 469 | 20250116 | 110200 | 786632570 | 6480 | 6480 | 6480 | 6480 | 10 |
| 470 | 20250116 | 110100 | 786567770 | 6500 | 6480 | 6500 | 6480 | 524 |
| 471 | 20250116 | 110000 | 783172230 | 6500 | 6500 | 6500 | 6500 | 0 |
| 472 | 20250116 | 105900 | 783172230 | 6500 | 6500 | 6500 | 6500 | 3 |
| 473 | 20250116 | 105800 | 783152730 | 6480 | 6500 | 6500 | 6480 | 1804 |
| 474 | 20250116 | 105700 | 771448730 | 6500 | 6500 | 6500 | 6480 | 142 |
| 475 | 20250116 | 105600 | 770528510 | 6470 | 6470 | 6500 | 6470 | 639 |
| 476 | 20250116 | 105500 | 766391290 | 6470 | 6480 | 6480 | 6470 | 125 |
| 477 | 20250116 | 105400 | 765581350 | 6480 | 6480 | 6480 | 6480 | 50 |
| 478 | 20250116 | 105300 | 765257350 | 6480 | 6490 | 6490 | 6480 | 229 |
| 479 | 20250116 | 105200 | 763773340 | 6490 | 6500 | 6500 | 6490 | 5 |
| 480 | 20250116 | 105100 | 763740860 | 6500 | 6500 | 6500 | 6500 | 33 |
| 481 | 20250116 | 105000 | 763526360 | 6500 | 6500 | 6500 | 6500 | 540 |
| 482 | 20250116 | 104900 | 760016360 | 6500 | 6480 | 6500 | 6480 | 2 |
| 483 | 20250116 | 104800 | 760003380 | 6470 | 6500 | 6500 | 6470 | 506 |
| 484 | 20250116 | 104700 | 756721410 | 6500 | 6500 | 6500 | 6500 | 607 |
| 485 | 20250116 | 104600 | 752775910 | 6500 | 6500 | 6500 | 6500 | 977 |
| 486 | 20250116 | 104500 | 746425410 | 6500 | 6500 | 6500 | 6500 | 1085 |
| 487 | 20250116 | 104400 | 739372910 | 6470 | 6480 | 6490 | 6470 | 3093 |
| 488 | 20250116 | 104300 | 719341960 | 6470 | 6470 | 6470 | 6470 | 92 |
| 489 | 20250116 | 104200 | 718746720 | 6480 | 6480 | 6480 | 6480 | 908 |
| 490 | 20250116 | 104100 | 712862880 | 6490 | 6490 | 6500 | 6490 | 1295 |
| 491 | 20250116 | 104000 | 704457910 | 6480 | 6500 | 6500 | 6480 | 112 |
| 492 | 20250116 | 103900 | 703730920 | 6500 | 6500 | 6500 | 6500 | 1 |
| 493 | 20250116 | 103800 | 703724420 | 6490 | 6490 | 6490 | 6490 | 253 |
| 494 | 20250116 | 103700 | 702082450 | 6490 | 6480 | 6490 | 6480 | 28 |
| 495 | 20250116 | 103600 | 701900990 | 6480 | 6480 | 6480 | 6480 | 15 |
| 496 | 20250116 | 103500 | 701803790 | 6480 | 6480 | 6480 | 6480 | 100 |
| 497 | 20250116 | 103400 | 701155790 | 6480 | 6480 | 6480 | 6480 | 466 |
| 498 | 20250116 | 103300 | 698136110 | 6500 | 6500 | 6500 | 6470 | 1771 |
| 499 | 20250116 | 103200 | 686666390 | 6500 | 6500 | 6500 | 6500 | 12 |
| 500 | 20250116 | 103100 | 686588390 | 6490 | 6490 | 6500 | 6490 | 1117 |
| 501 | 20250116 | 103000 | 679338980 | 6490 | 6490 | 6490 | 6490 | 89 |
| 502 | 20250116 | 102900 | 678761370 | 6490 | 6490 | 6490 | 6490 | 8 |
| 503 | 20250116 | 102800 | 678709450 | 6500 | 6500 | 6500 | 6480 | 878 |
| 504 | 20250116 | 102700 | 673010680 | 6500 | 6500 | 6500 | 6500 | 131 |
| 505 | 20250116 | 102600 | 672159180 | 6500 | 6490 | 6500 | 6490 | 633 |
| 506 | 20250116 | 102500 | 668045960 | 6500 | 6490 | 6500 | 6490 | 679 |
| 507 | 20250116 | 102400 | 663638780 | 6490 | 6490 | 6500 | 6490 | 1163 |
| 508 | 20250116 | 102300 | 656090900 | 6490 | 6480 | 6490 | 6480 | 112 |
| 509 | 20250116 | 102200 | 655365020 | 6490 | 6490 | 6490 | 6480 | 591 |
| 510 | 20250116 | 102100 | 651534430 | 6490 | 6480 | 6490 | 6480 | 21 |
| 511 | 20250116 | 102000 | 651398340 | 6490 | 6480 | 6490 | 6480 | 549 |
| 512 | 20250116 | 101900 | 647840760 | 6490 | 6480 | 6490 | 6480 | 550 |
| 513 | 20250116 | 101800 | 644274350 | 6490 | 6490 | 6490 | 6470 | 292 |
| 514 | 20250116 | 101700 | 642384450 | 6490 | 6490 | 6490 | 6490 | 210 |
| 515 | 20250116 | 101600 | 641021550 | 6480 | 6490 | 6490 | 6480 | 778 |
| 516 | 20250116 | 101500 | 635976540 | 6490 | 6470 | 6490 | 6470 | 366 |
| 517 | 20250116 | 101400 | 633601260 | 6470 | 6480 | 6480 | 6470 | 449 |
| 518 | 20250116 | 101300 | 630693730 | 6480 | 6470 | 6480 | 6470 | 32 |
| 519 | 20250116 | 101200 | 630486660 | 6470 | 6460 | 6470 | 6460 | 427 |
| 520 | 20250116 | 101100 | 627724210 | 6460 | 6470 | 6470 | 6460 | 2006 |
| 521 | 20250116 | 101000 | 614765150 | 6470 | 6460 | 6470 | 6450 | 829 |
| 522 | 20250116 | 100900 | 609410190 | 6450 | 6460 | 6460 | 6450 | 1219 |
| 523 | 20250116 | 100800 | 601535950 | 6460 | 6450 | 6460 | 6450 | 339 |
| 524 | 20250116 | 100700 | 599349380 | 6460 | 6460 | 6460 | 6460 | 88 |
| 525 | 20250116 | 100600 | 598780900 | 6460 | 6450 | 6460 | 6450 | 57 |
| 526 | 20250116 | 100500 | 598413240 | 6450 | 6450 | 6460 | 6450 | 339 |
| 527 | 20250116 | 100400 | 596226650 | 6450 | 6450 | 6450 | 6440 | 554 |
| 528 | 20250116 | 100300 | 592658840 | 6450 | 6440 | 6450 | 6440 | 1054 |
| 529 | 20250116 | 100200 | 585864550 | 6440 | 6440 | 6440 | 6440 | 640 |
| 530 | 20250116 | 100100 | 581742950 | 6440 | 6460 | 6460 | 6440 | 50 |
| 531 | 20250116 | 100000 | 581420770 | 6440 | 6440 | 6440 | 6440 | 2234 |
| 532 | 20250116 | 095900 | 567033810 | 6440 | 6460 | 6460 | 6440 | 283 |
| 533 | 20250116 | 095800 | 565207080 | 6460 | 6440 | 6460 | 6440 | 486 |
| 534 | 20250116 | 095700 | 562073600 | 6440 | 6450 | 6450 | 6440 | 359 |
| 535 | 20250116 | 095600 | 559760210 | 6450 | 6460 | 6460 | 6450 | 810 |
| 536 | 20250116 | 095500 | 554534040 | 6460 | 6460 | 6460 | 6460 | 0 |
| 537 | 20250116 | 095400 | 554534040 | 6460 | 6460 | 6460 | 6460 | 190 |
| 538 | 20250116 | 095300 | 553306640 | 6470 | 6470 | 6470 | 6460 | 129 |
| 539 | 20250116 | 095200 | 552473280 | 6470 | 6470 | 6470 | 6460 | 282 |
| 540 | 20250116 | 095100 | 550648990 | 6470 | 6480 | 6480 | 6450 | 162 |
| 541 | 20250116 | 095000 | 549604040 | 6450 | 6470 | 6470 | 6450 | 1506 |
| 542 | 20250116 | 094900 | 539887650 | 6470 | 6470 | 6470 | 6470 | 600 |
| 543 | 20250116 | 094800 | 536005650 | 6490 | 6490 | 6490 | 6490 | 109 |
| 544 | 20250116 | 094700 | 535298240 | 6490 | 6480 | 6490 | 6460 | 1508 |
| 545 | 20250116 | 094600 | 525531380 | 6450 | 6450 | 6450 | 6450 | 400 |
| 546 | 20250116 | 094500 | 522951380 | 6480 | 6460 | 6480 | 6450 | 1011 |
| 547 | 20250116 | 094400 | 516425390 | 6470 | 6470 | 6470 | 6460 | 732 |
| 548 | 20250116 | 094300 | 511689360 | 6470 | 6460 | 6470 | 6460 | 903 |
| 549 | 20250116 | 094200 | 505855950 | 6470 | 6470 | 6480 | 6460 | 192 |
| 550 | 20250116 | 094100 | 504613950 | 6470 | 6480 | 6490 | 6470 | 426 |
| 551 | 20250116 | 094000 | 501857290 | 6490 | 6490 | 6490 | 6480 | 15 |
| 552 | 20250116 | 093900 | 501759990 | 6480 | 6480 | 6480 | 6480 | 19 |
| 553 | 20250116 | 093800 | 501636870 | 6480 | 6480 | 6480 | 6480 | 223 |
| 554 | 20250116 | 093700 | 500191830 | 6480 | 6500 | 6500 | 6470 | 1101 |
| 555 | 20250116 | 093600 | 493052990 | 6470 | 6480 | 6500 | 6460 | 3376 |
| 556 | 20250116 | 093500 | 471164850 | 6470 | 6460 | 6470 | 6440 | 1445 |
| 557 | 20250116 | 093400 | 461825050 | 6480 | 6460 | 6480 | 6460 | 1070 |
| 558 | 20250116 | 093300 | 454902510 | 6460 | 6460 | 6470 | 6440 | 2571 |
| 559 | 20250116 | 093200 | 438269780 | 6470 | 6460 | 6470 | 6430 | 344 |
| 560 | 20250116 | 093100 | 436049040 | 6470 | 6450 | 6470 | 6420 | 5366 |
| 561 | 20250116 | 093000 | 401488750 | 6450 | 6460 | 6460 | 6450 | 825 |
| 562 | 20250116 | 092900 | 396160050 | 6470 | 6470 | 6470 | 6460 | 1268 |
| 563 | 20250116 | 092800 | 387965000 | 6460 | 6470 | 6470 | 6460 | 471 |
| 564 | 20250116 | 092700 | 384920340 | 6470 | 6460 | 6470 | 6460 | 879 |
| 565 | 20250116 | 092600 | 379241980 | 6460 | 6460 | 6470 | 6460 | 802 |
| 566 | 20250116 | 092500 | 374061030 | 6470 | 6470 | 6470 | 6470 | 2007 |
| 567 | 20250116 | 092400 | 361075740 | 6480 | 6470 | 6480 | 6470 | 452 |
| 568 | 20250116 | 092300 | 358151280 | 6470 | 6480 | 6480 | 6470 | 506 |
| 569 | 20250116 | 092200 | 354877410 | 6470 | 6490 | 6490 | 6470 | 1136 |
| 570 | 20250116 | 092100 | 347515920 | 6490 | 6490 | 6490 | 6480 | 1274 |
| 571 | 20250116 | 092000 | 339250500 | 6490 | 6480 | 6490 | 6470 | 1669 |
| 572 | 20250116 | 091900 | 328438050 | 6480 | 6470 | 6480 | 6470 | 701 |
| 573 | 20250116 | 091800 | 323895780 | 6490 | 6490 | 6490 | 6490 | 134 |
| 574 | 20250116 | 091700 | 323026120 | 6470 | 6480 | 6480 | 6470 | 1412 |
| 575 | 20250116 | 091600 | 313886390 | 6480 | 6460 | 6480 | 6460 | 1559 |
| 576 | 20250116 | 091500 | 303809250 | 6470 | 6480 | 6480 | 6470 | 1368 |
| 577 | 20250116 | 091400 | 294948230 | 6480 | 6480 | 6480 | 6480 | 254 |
| 578 | 20250116 | 091300 | 293302310 | 6490 | 6490 | 6500 | 6480 | 3749 |
| 579 | 20250116 | 091200 | 268994690 | 6490 | 6500 | 6500 | 6490 | 1811 |
| 580 | 20250116 | 091100 | 257232590 | 6500 | 6510 | 6510 | 6500 | 3728 |
| 581 | 20250116 | 091000 | 232986770 | 6530 | 6510 | 6530 | 6500 | 2828 |
| 582 | 20250116 | 090900 | 214572680 | 6510 | 6500 | 6510 | 6490 | 3056 |
| 583 | 20250116 | 090800 | 194705580 | 6470 | 6450 | 6510 | 6450 | 6483 |
| 584 | 20250116 | 090700 | 152599730 | 6450 | 6460 | 6470 | 6450 | 2846 |
| 585 | 20250116 | 090600 | 134209990 | 6460 | 6470 | 6470 | 6460 | 1955 |
| 586 | 20250116 | 090500 | 121580550 | 6480 | 6490 | 6490 | 6460 | 1337 |
| 587 | 20250116 | 090400 | 112918340 | 6480 | 6470 | 6490 | 6470 | 50 |
| 588 | 20250116 | 090300 | 112593930 | 6470 | 6480 | 6480 | 6470 | 3725 |
| 589 | 20250116 | 090200 | 88480710 | 6480 | 6490 | 6490 | 6480 | 1505 |
| 590 | 20250116 | 090100 | 78723720 | 6490 | 6470 | 6500 | 6470 | 3862 |
| 591 | 20250116 | 090000 | 53669260 | 6470 | 6460 | 6490 | 6460 | 8111 |