31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 3 | 20250113 | 185500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20250113 | 185400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20250113 | 185300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20250113 | 185200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20250113 | 185100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20250113 | 185000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20250113 | 184900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20250113 | 184800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20250113 | 184700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20250113 | 184600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20250113 | 184500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20250113 | 184400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20250113 | 184300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20250113 | 184200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20250113 | 184100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20250113 | 184000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20250113 | 183900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20250113 | 183800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20250113 | 183700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20250113 | 183600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20250113 | 183500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20250113 | 183400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20250113 | 183300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20250113 | 183200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20250113 | 183100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20250113 | 183000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20250113 | 182900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20250113 | 182800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20250113 | 182700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20250113 | 182600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 33 | 20250113 | 182500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20250113 | 182400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20250113 | 182300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20250113 | 182200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20250113 | 182100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20250113 | 182000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20250113 | 181900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20250113 | 181800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20250113 | 181700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20250113 | 181600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20250113 | 181500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20250113 | 181400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20250113 | 181300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20250113 | 181200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20250113 | 181100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20250113 | 181000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20250113 | 180900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20250113 | 180800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20250113 | 180700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20250113 | 180600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20250113 | 180500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20250113 | 180400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20250113 | 180300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20250113 | 180200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20250113 | 180100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20250113 | 180000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20250113 | 175900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20250113 | 175800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20250113 | 175700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20250113 | 175600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 63 | 20250113 | 175500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20250113 | 175400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20250113 | 175300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20250113 | 175200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20250113 | 175100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20250113 | 175000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20250113 | 174900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20250113 | 174800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20250113 | 174700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20250113 | 174600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20250113 | 174500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20250113 | 174400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20250113 | 174300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20250113 | 174200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20250113 | 174100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20250113 | 174000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20250113 | 173900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20250113 | 173800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20250113 | 173700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20250113 | 173600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20250113 | 173500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20250113 | 173400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20250113 | 173300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20250113 | 173200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20250113 | 173100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20250113 | 173000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20250113 | 172900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20250113 | 172800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20250113 | 172700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20250113 | 172600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 93 | 20250113 | 172500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20250113 | 172400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20250113 | 172300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20250113 | 172200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20250113 | 172100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20250113 | 172000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20250113 | 171900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20250113 | 171800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20250113 | 171700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20250113 | 171600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20250113 | 171500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20250113 | 171400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20250113 | 171300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20250113 | 171200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20250113 | 171100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20250113 | 171000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20250113 | 170900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20250113 | 170800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20250113 | 170700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20250113 | 170600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20250113 | 170500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20250113 | 170400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20250113 | 170300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20250113 | 170200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20250113 | 170100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20250113 | 170000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20250113 | 165900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20250113 | 165800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20250113 | 165700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20250113 | 165600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 123 | 20250113 | 165500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20250113 | 165400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20250113 | 165300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20250113 | 165200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20250113 | 165100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20250113 | 165000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20250113 | 164900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20250113 | 164800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20250113 | 164700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20250113 | 164600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20250113 | 164500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20250113 | 164400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20250113 | 164300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20250113 | 164200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20250113 | 164100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20250113 | 164000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20250113 | 163900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20250113 | 163800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20250113 | 163700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20250113 | 163600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20250113 | 163500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20250113 | 163400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20250113 | 163300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20250113 | 163200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20250113 | 163100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20250113 | 163000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20250113 | 162900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20250113 | 162800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20250113 | 162700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20250113 | 162600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 153 | 20250113 | 162500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20250113 | 162400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20250113 | 162300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20250113 | 162200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20250113 | 162100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20250113 | 162000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20250113 | 161900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20250113 | 161800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20250113 | 161700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20250113 | 161600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20250113 | 161500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20250113 | 161400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20250113 | 161300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20250113 | 161200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20250113 | 161100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20250113 | 161000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20250113 | 160900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20250113 | 160800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20250113 | 160700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20250113 | 160600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20250113 | 160500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20250113 | 160400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20250113 | 160300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20250113 | 160200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20250113 | 160100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20250113 | 160000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20250113 | 155900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20250113 | 155800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20250113 | 155700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20250113 | 155600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 183 | 20250113 | 155500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20250113 | 155400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20250113 | 155300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20250113 | 155200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20250113 | 155100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20250113 | 155000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20250113 | 154900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20250113 | 154800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20250113 | 154700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20250113 | 154600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20250113 | 154500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20250113 | 154400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20250113 | 154300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20250113 | 154200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20250113 | 154100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20250113 | 154000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20250113 | 153900 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20250113 | 153800 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20250113 | 153700 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20250113 | 153600 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20250113 | 153500 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20250113 | 153400 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20250113 | 153300 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20250113 | 153200 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20250113 | 153100 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20250113 | 153000 | 2425254350 | 40200 | 40200 | 40200 | 40200 | 4692 |
| 209 | 20250113 | 152900 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20250113 | 152800 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20250113 | 152700 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20250113 | 152600 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 213 | 20250113 | 152500 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20250113 | 152400 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20250113 | 152300 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20250113 | 152200 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 217 | 20250113 | 152100 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20250113 | 152000 | 2236635950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20250113 | 151900 | 2236635950 | 40150 | 40100 | 40150 | 40050 | 129 |
| 220 | 20250113 | 151800 | 2231462900 | 40100 | 40100 | 40100 | 40100 | 24 |
| 221 | 20250113 | 151700 | 2230500500 | 40100 | 40100 | 40100 | 40100 | 83 |
| 222 | 20250113 | 151600 | 2227172200 | 40100 | 40100 | 40150 | 40100 | 146 |
| 223 | 20250113 | 151500 | 2221316450 | 40100 | 40050 | 40100 | 40050 | 20 |
| 224 | 20250113 | 151400 | 2220514800 | 40100 | 40050 | 40100 | 40050 | 64 |
| 225 | 20250113 | 151300 | 2217951250 | 40100 | 40050 | 40100 | 40050 | 60 |
| 226 | 20250113 | 151200 | 2215547850 | 40050 | 40050 | 40050 | 40000 | 82 |
| 227 | 20250113 | 151100 | 2212266100 | 40000 | 40050 | 40050 | 40000 | 17 |
| 228 | 20250113 | 151000 | 2211585550 | 40050 | 40100 | 40150 | 40000 | 153 |
| 229 | 20250113 | 150900 | 2205456250 | 40000 | 40050 | 40150 | 40000 | 229 |
| 230 | 20250113 | 150800 | 2196280350 | 40050 | 40100 | 40100 | 40000 | 752 |
| 231 | 20250113 | 150700 | 2166139550 | 40100 | 40050 | 40100 | 40000 | 120 |
| 232 | 20250113 | 150600 | 2161333400 | 40050 | 40050 | 40050 | 40050 | 68 |
| 233 | 20250113 | 150500 | 2158610000 | 40050 | 40000 | 40050 | 40000 | 49 |
| 234 | 20250113 | 150400 | 2156649300 | 40000 | 40000 | 40000 | 39950 | 79 |
| 235 | 20250113 | 150300 | 2153489600 | 39950 | 40000 | 40000 | 39950 | 154 |
| 236 | 20250113 | 150200 | 2147329750 | 40000 | 40000 | 40000 | 39950 | 119 |
| 237 | 20250113 | 150100 | 2142569900 | 40000 | 40000 | 40000 | 39950 | 18 |
| 238 | 20250113 | 150000 | 2141850200 | 40000 | 40000 | 40000 | 39950 | 44 |
| 239 | 20250113 | 145900 | 2140091200 | 40000 | 39950 | 40000 | 39900 | 59 |
| 240 | 20250113 | 145800 | 2137733750 | 39950 | 39950 | 39950 | 39900 | 476 |
| 241 | 20250113 | 145700 | 2118718000 | 39900 | 39950 | 40050 | 39900 | 231 |
| 242 | 20250113 | 145600 | 2109487950 | 40050 | 40050 | 40050 | 40050 | 88 |
| 243 | 20250113 | 145500 | 2105963550 | 40050 | 40050 | 40100 | 39950 | 299 |
| 244 | 20250113 | 145400 | 2093998400 | 40050 | 40000 | 40100 | 40000 | 59 |
| 245 | 20250113 | 145300 | 2091634800 | 40000 | 40050 | 40050 | 40000 | 195 |
| 246 | 20250113 | 145200 | 2083825700 | 40050 | 40050 | 40050 | 40000 | 55 |
| 247 | 20250113 | 145100 | 2081623200 | 40050 | 40050 | 40050 | 40000 | 88 |
| 248 | 20250113 | 145000 | 2078099300 | 40050 | 40050 | 40050 | 40000 | 34 |
| 249 | 20250113 | 144900 | 2076737800 | 40000 | 40000 | 40050 | 40000 | 45 |
| 250 | 20250113 | 144800 | 2074936400 | 40000 | 40050 | 40100 | 40000 | 139 |
| 251 | 20250113 | 144700 | 2069364300 | 40000 | 40100 | 40100 | 40000 | 67 |
| 252 | 20250113 | 144600 | 2066679500 | 40050 | 40050 | 40050 | 40000 | 86 |
| 253 | 20250113 | 144500 | 2063235350 | 40050 | 40050 | 40100 | 40000 | 172 |
| 254 | 20250113 | 144400 | 2056343900 | 40000 | 40100 | 40100 | 40000 | 85 |
| 255 | 20250113 | 144300 | 2052936100 | 40000 | 40100 | 40100 | 40000 | 35 |
| 256 | 20250113 | 144200 | 2051533100 | 40100 | 40050 | 40100 | 40000 | 138 |
| 257 | 20250113 | 144100 | 2046003500 | 40050 | 40000 | 40050 | 40000 | 42 |
| 258 | 20250113 | 144000 | 2044321700 | 40000 | 40100 | 40100 | 40000 | 177 |
| 259 | 20250113 | 143900 | 2037226300 | 40000 | 40050 | 40100 | 40000 | 76 |
| 260 | 20250113 | 143800 | 2034183450 | 40000 | 40100 | 40150 | 40000 | 240 |
| 261 | 20250113 | 143700 | 2024551050 | 40000 | 40100 | 40150 | 40000 | 299 |
| 262 | 20250113 | 143600 | 2012559650 | 40100 | 40050 | 40100 | 40050 | 20 |
| 263 | 20250113 | 143500 | 2011757700 | 40000 | 40050 | 40100 | 40000 | 71 |
| 264 | 20250113 | 143400 | 2008914000 | 40050 | 40000 | 40050 | 39950 | 33 |
| 265 | 20250113 | 143300 | 2007593000 | 39950 | 40050 | 40050 | 39950 | 138 |
| 266 | 20250113 | 143200 | 2002071900 | 40050 | 40050 | 40050 | 39950 | 32 |
| 267 | 20250113 | 143100 | 2000790700 | 40000 | 40000 | 40050 | 39950 | 196 |
| 268 | 20250113 | 143000 | 1992950200 | 40050 | 40050 | 40050 | 40000 | 83 |
| 269 | 20250113 | 142900 | 1989626200 | 40050 | 40050 | 40050 | 40000 | 213 |
| 270 | 20250113 | 142800 | 1981104600 | 40050 | 40000 | 40050 | 40000 | 137 |
| 271 | 20250113 | 142700 | 1975620650 | 40000 | 40050 | 40100 | 40000 | 222 |
| 272 | 20250113 | 142600 | 1966729150 | 40100 | 40100 | 40100 | 40050 | 209 |
| 273 | 20250113 | 142500 | 1958352200 | 40100 | 40100 | 40100 | 40050 | 23 |
| 274 | 20250113 | 142400 | 1957430050 | 40100 | 40050 | 40100 | 40050 | 175 |
| 275 | 20250113 | 142300 | 1950412850 | 40100 | 40100 | 40100 | 40050 | 55 |
| 276 | 20250113 | 142200 | 1948207900 | 40100 | 40100 | 40100 | 40050 | 56 |
| 277 | 20250113 | 142100 | 1945962450 | 40100 | 40100 | 40100 | 40100 | 35 |
| 278 | 20250113 | 142000 | 1944558950 | 40050 | 40150 | 40150 | 40050 | 125 |
| 279 | 20250113 | 141900 | 1939545900 | 40150 | 40150 | 40150 | 40150 | 80 |
| 280 | 20250113 | 141800 | 1936333900 | 40150 | 40150 | 40150 | 40100 | 31 |
| 281 | 20250113 | 141700 | 1935089400 | 40150 | 40050 | 40200 | 40050 | 89 |
| 282 | 20250113 | 141600 | 1931512850 | 40200 | 40200 | 40200 | 40200 | 82 |
| 283 | 20250113 | 141500 | 1928216450 | 40200 | 40200 | 40200 | 40050 | 97 |
| 284 | 20250113 | 141400 | 1924322300 | 40200 | 40150 | 40200 | 40050 | 24 |
| 285 | 20250113 | 141300 | 1923359200 | 40150 | 40150 | 40150 | 40050 | 102 |
| 286 | 20250113 | 141200 | 1919271100 | 40150 | 40050 | 40150 | 40050 | 89 |
| 287 | 20250113 | 141100 | 1915698950 | 40150 | 40150 | 40150 | 40100 | 146 |
| 288 | 20250113 | 141000 | 1909842850 | 40100 | 40150 | 40150 | 40100 | 507 |
| 289 | 20250113 | 140900 | 1889488700 | 40150 | 40150 | 40150 | 40150 | 70 |
| 290 | 20250113 | 140800 | 1886678200 | 40150 | 40150 | 40150 | 40100 | 88 |
| 291 | 20250113 | 140700 | 1883145150 | 40150 | 40100 | 40150 | 40100 | 45 |
| 292 | 20250113 | 140600 | 1881339200 | 40100 | 40150 | 40150 | 40100 | 82 |
| 293 | 20250113 | 140500 | 1878047050 | 40100 | 40150 | 40200 | 40100 | 270 |
| 294 | 20250113 | 140400 | 1867207650 | 40150 | 40100 | 40200 | 40100 | 63 |
| 295 | 20250113 | 140300 | 1864677150 | 40150 | 40200 | 40200 | 40100 | 44 |
| 296 | 20250113 | 140200 | 1862909700 | 40200 | 40150 | 40200 | 40150 | 119 |
| 297 | 20250113 | 140100 | 1858131300 | 40100 | 40150 | 40150 | 40100 | 32 |
| 298 | 20250113 | 140000 | 1856846650 | 40100 | 40100 | 40150 | 40100 | 42 |
| 299 | 20250113 | 135900 | 1855160800 | 40150 | 40100 | 40150 | 40100 | 87 |
| 300 | 20250113 | 135800 | 1851668150 | 40150 | 40150 | 40150 | 40100 | 69 |
| 301 | 20250113 | 135700 | 1848899950 | 40150 | 40100 | 40150 | 40100 | 41 |
| 302 | 20250113 | 135600 | 1847255050 | 40050 | 40100 | 40100 | 40050 | 31 |
| 303 | 20250113 | 135500 | 1846012100 | 40100 | 40050 | 40100 | 40050 | 81 |
| 304 | 20250113 | 135400 | 1842764200 | 40100 | 40100 | 40100 | 40100 | 138 |
| 305 | 20250113 | 135300 | 1837230400 | 40050 | 40100 | 40100 | 40050 | 148 |
| 306 | 20250113 | 135200 | 1831299150 | 40050 | 40050 | 40050 | 40050 | 9 |
| 307 | 20250113 | 135100 | 1830938700 | 40000 | 40050 | 40100 | 39950 | 239 |
| 308 | 20250113 | 135000 | 1821369200 | 40050 | 39950 | 40050 | 39950 | 36 |
| 309 | 20250113 | 134900 | 1819928400 | 40050 | 40050 | 40050 | 40050 | 29 |
| 310 | 20250113 | 134800 | 1818766950 | 40050 | 40050 | 40050 | 39950 | 29 |
| 311 | 20250113 | 134700 | 1817605800 | 40050 | 40050 | 40050 | 39950 | 118 |
| 312 | 20250113 | 134600 | 1812880500 | 39950 | 40100 | 40100 | 39950 | 125 |
| 313 | 20250113 | 134500 | 1807870750 | 40100 | 40200 | 40200 | 40050 | 151 |
| 314 | 20250113 | 134400 | 1801808400 | 40200 | 40200 | 40200 | 40200 | 127 |
| 315 | 20250113 | 134300 | 1796703000 | 40150 | 40200 | 40200 | 40150 | 87 |
| 316 | 20250113 | 134200 | 1793206050 | 40150 | 40200 | 40200 | 40150 | 41 |
| 317 | 20250113 | 134100 | 1791558500 | 40150 | 40150 | 40200 | 40150 | 44 |
| 318 | 20250113 | 134000 | 1789791850 | 40150 | 40100 | 40150 | 40100 | 56 |
| 319 | 20250113 | 133900 | 1787544900 | 40150 | 40150 | 40150 | 40150 | 80 |
| 320 | 20250113 | 133800 | 1784332900 | 40150 | 40150 | 40150 | 40050 | 32 |
| 321 | 20250113 | 133700 | 1783048400 | 40150 | 40050 | 40150 | 40050 | 85 |
| 322 | 20250113 | 133600 | 1779637100 | 40100 | 40050 | 40100 | 40000 | 325 |
| 323 | 20250113 | 133500 | 1766611600 | 40100 | 40100 | 40150 | 40100 | 162 |
| 324 | 20250113 | 133400 | 1760114600 | 40150 | 40150 | 40150 | 40150 | 28 |
| 325 | 20250113 | 133300 | 1758990400 | 40150 | 40150 | 40150 | 40100 | 95 |
| 326 | 20250113 | 133200 | 1755176600 | 40150 | 40150 | 40150 | 40150 | 79 |
| 327 | 20250113 | 133100 | 1752004750 | 40100 | 40150 | 40150 | 40100 | 141 |
| 328 | 20250113 | 133000 | 1746347600 | 40100 | 40150 | 40150 | 40100 | 229 |
| 329 | 20250113 | 132900 | 1737164100 | 40100 | 40150 | 40150 | 40100 | 17 |
| 330 | 20250113 | 132800 | 1736481600 | 40150 | 40100 | 40150 | 40100 | 115 |
| 331 | 20250113 | 132700 | 1731868750 | 40100 | 40100 | 40100 | 40100 | 31 |
| 332 | 20250113 | 132600 | 1730625650 | 40050 | 40100 | 40100 | 40050 | 36 |
| 333 | 20250113 | 132500 | 1729182500 | 40050 | 40000 | 40150 | 40000 | 111 |
| 334 | 20250113 | 132400 | 1724732700 | 40050 | 40050 | 40100 | 40050 | 290 |
| 335 | 20250113 | 132300 | 1713115650 | 40100 | 40100 | 40100 | 40050 | 81 |
| 336 | 20250113 | 132200 | 1709868050 | 40100 | 40100 | 40100 | 40100 | 87 |
| 337 | 20250113 | 132100 | 1706379350 | 40100 | 40050 | 40100 | 40050 | 5 |
| 338 | 20250113 | 132000 | 1706179050 | 40050 | 40050 | 40050 | 40050 | 10 |
| 339 | 20250113 | 131900 | 1705778550 | 40100 | 40100 | 40100 | 40100 | 43 |
| 340 | 20250113 | 131800 | 1704054250 | 40100 | 40100 | 40100 | 39950 | 60 |
| 341 | 20250113 | 131700 | 1701648700 | 40100 | 40100 | 40100 | 40100 | 255 |
| 342 | 20250113 | 131600 | 1691423200 | 40100 | 40050 | 40150 | 40000 | 226 |
| 343 | 20250113 | 131500 | 1682369000 | 40050 | 40050 | 40100 | 40050 | 116 |
| 344 | 20250113 | 131400 | 1677722900 | 40100 | 40100 | 40100 | 40050 | 181 |
| 345 | 20250113 | 131300 | 1670465100 | 40100 | 40150 | 40150 | 40050 | 378 |
| 346 | 20250113 | 131200 | 1655292750 | 40150 | 40100 | 40200 | 40100 | 273 |
| 347 | 20250113 | 131100 | 1644327650 | 40100 | 40100 | 40100 | 40050 | 340 |
| 348 | 20250113 | 131000 | 1630702700 | 40100 | 40150 | 40150 | 39900 | 187 |
| 349 | 20250113 | 130900 | 1623203000 | 39850 | 39850 | 40100 | 39850 | 1399 |
| 350 | 20250113 | 130800 | 1567259050 | 39800 | 39850 | 39850 | 39800 | 20 |
| 351 | 20250113 | 130700 | 1566463000 | 39800 | 39750 | 39850 | 39750 | 606 |
| 352 | 20250113 | 130600 | 1542345500 | 39750 | 39750 | 39800 | 39600 | 514 |
| 353 | 20250113 | 130500 | 1521917750 | 39750 | 39650 | 39750 | 39650 | 264 |
| 354 | 20250113 | 130400 | 1511439800 | 39650 | 39650 | 39650 | 39600 | 572 |
| 355 | 20250113 | 130300 | 1488785400 | 39650 | 39650 | 39650 | 39600 | 66 |
| 356 | 20250113 | 130200 | 1486169200 | 39650 | 39650 | 39650 | 39600 | 13 |
| 357 | 20250113 | 130100 | 1485653800 | 39600 | 39650 | 39650 | 39600 | 58 |
| 358 | 20250113 | 130000 | 1483354250 | 39600 | 39600 | 39650 | 39600 | 13 |
| 359 | 20250113 | 125900 | 1482839400 | 39600 | 39650 | 39650 | 39600 | 68 |
| 360 | 20250113 | 125800 | 1480143800 | 39600 | 39600 | 39650 | 39600 | 47 |
| 361 | 20250113 | 125700 | 1478282500 | 39650 | 39600 | 39650 | 39600 | 16 |
| 362 | 20250113 | 125600 | 1477648650 | 39600 | 39650 | 39650 | 39600 | 32 |
| 363 | 20250113 | 125500 | 1476380350 | 39650 | 39600 | 39650 | 39600 | 13 |
| 364 | 20250113 | 125400 | 1475864950 | 39600 | 39600 | 39650 | 39600 | 13 |
| 365 | 20250113 | 125300 | 1475350050 | 39650 | 39600 | 39650 | 39600 | 19 |
| 366 | 20250113 | 125200 | 1474597400 | 39650 | 39650 | 39650 | 39650 | 2 |
| 367 | 20250113 | 125100 | 1474518100 | 39600 | 39550 | 39650 | 39550 | 232 |
| 368 | 20250113 | 125000 | 1465331000 | 39550 | 39550 | 39600 | 39550 | 27 |
| 369 | 20250113 | 124900 | 1464262000 | 39550 | 39600 | 39600 | 39550 | 25 |
| 370 | 20250113 | 124800 | 1463272450 | 39600 | 39600 | 39600 | 39550 | 17 |
| 371 | 20250113 | 124700 | 1462599400 | 39600 | 39550 | 39600 | 39550 | 5 |
| 372 | 20250113 | 124600 | 1462401600 | 39600 | 39600 | 39600 | 39550 | 15 |
| 373 | 20250113 | 124500 | 1461808100 | 39600 | 39600 | 39600 | 39550 | 7 |
| 374 | 20250113 | 124400 | 1461531000 | 39600 | 39550 | 39600 | 39550 | 28 |
| 375 | 20250113 | 124300 | 1460422450 | 39600 | 39600 | 39600 | 39550 | 10 |
| 376 | 20250113 | 124200 | 1460026600 | 39550 | 39600 | 39600 | 39550 | 11 |
| 377 | 20250113 | 124100 | 1459591300 | 39550 | 39600 | 39600 | 39550 | 29 |
| 378 | 20250113 | 124000 | 1458443500 | 39600 | 39600 | 39600 | 39600 | 7 |
| 379 | 20250113 | 123900 | 1458166300 | 39600 | 39600 | 39600 | 39550 | 15 |
| 380 | 20250113 | 123800 | 1457572800 | 39600 | 39600 | 39600 | 39600 | 24 |
| 381 | 20250113 | 123700 | 1456622400 | 39700 | 39650 | 39700 | 39650 | 7 |
| 382 | 20250113 | 123600 | 1456344750 | 39650 | 39550 | 39650 | 39550 | 340 |
| 383 | 20250113 | 123500 | 1442866900 | 39600 | 39600 | 39600 | 39600 | 3 |
| 384 | 20250113 | 123400 | 1442748100 | 39600 | 39600 | 39600 | 39550 | 20 |
| 385 | 20250113 | 123300 | 1441956250 | 39600 | 39550 | 39600 | 39550 | 56 |
| 386 | 20250113 | 123200 | 1439741300 | 39600 | 39550 | 39650 | 39550 | 128 |
| 387 | 20250113 | 123100 | 1434676300 | 39600 | 39600 | 39650 | 39550 | 33 |
| 388 | 20250113 | 123000 | 1433369600 | 39600 | 39600 | 39600 | 39550 | 28 |
| 389 | 20250113 | 122900 | 1432261050 | 39600 | 39600 | 39600 | 39550 | 20 |
| 390 | 20250113 | 122800 | 1431469750 | 39600 | 39550 | 39600 | 39550 | 6 |
| 391 | 20250113 | 122700 | 1431232300 | 39600 | 39600 | 39650 | 39600 | 641 |
| 392 | 20250113 | 122600 | 1405848650 | 39600 | 39600 | 39650 | 39600 | 17 |
| 393 | 20250113 | 122500 | 1405175350 | 39650 | 39600 | 39650 | 39600 | 8 |
| 394 | 20250113 | 122400 | 1404858450 | 39650 | 39600 | 39650 | 39600 | 53 |
| 395 | 20250113 | 122300 | 1402759500 | 39600 | 39650 | 39650 | 39600 | 26 |
| 396 | 20250113 | 122200 | 1401729750 | 39600 | 39700 | 39700 | 39600 | 433 |
| 397 | 20250113 | 122100 | 1384564150 | 39700 | 39650 | 39700 | 39650 | 86 |
| 398 | 20250113 | 122000 | 1381154150 | 39650 | 39650 | 39650 | 39650 | 33 |
| 399 | 20250113 | 121900 | 1379845700 | 39650 | 39700 | 39700 | 39650 | 48 |
| 400 | 20250113 | 121800 | 1377942450 | 39700 | 39650 | 39700 | 39650 | 42 |
| 401 | 20250113 | 121700 | 1376277100 | 39700 | 39650 | 39700 | 39650 | 11 |
| 402 | 20250113 | 121600 | 1375840900 | 39650 | 39650 | 39700 | 39650 | 10 |
| 403 | 20250113 | 121500 | 1375444350 | 39650 | 39650 | 39700 | 39650 | 19 |
| 404 | 20250113 | 121400 | 1374690950 | 39700 | 39700 | 39700 | 39650 | 21 |
| 405 | 20250113 | 121300 | 1373857700 | 39700 | 39650 | 39700 | 39650 | 5 |
| 406 | 20250113 | 121200 | 1373659350 | 39650 | 39650 | 39650 | 39650 | 13 |
| 407 | 20250113 | 121100 | 1373143900 | 39650 | 39650 | 39650 | 39650 | 3 |
| 408 | 20250113 | 121000 | 1373024950 | 39700 | 39650 | 39700 | 39650 | 27 |
| 409 | 20250113 | 120900 | 1371954300 | 39650 | 39650 | 39650 | 39650 | 9 |
| 410 | 20250113 | 120800 | 1371597450 | 39700 | 39700 | 39700 | 39700 | 1 |
| 411 | 20250113 | 120700 | 1371557750 | 39650 | 39650 | 39650 | 39650 | 3 |
| 412 | 20250113 | 120600 | 1371438800 | 39650 | 39650 | 39700 | 39650 | 5 |
| 413 | 20250113 | 120500 | 1371240500 | 39600 | 39650 | 39650 | 39600 | 103 |
| 414 | 20250113 | 120400 | 1367156850 | 39600 | 39600 | 39600 | 39600 | 31 |
| 415 | 20250113 | 120300 | 1365929250 | 39600 | 39600 | 39650 | 39600 | 28 |
| 416 | 20250113 | 120200 | 1364820400 | 39600 | 39600 | 39650 | 39600 | 707 |
| 417 | 20250113 | 120100 | 1336820700 | 39600 | 39600 | 39650 | 39600 | 27 |
| 418 | 20250113 | 120000 | 1335750450 | 39600 | 39600 | 39650 | 39600 | 7 |
| 419 | 20250113 | 115900 | 1335473200 | 39650 | 39600 | 39650 | 39600 | 31 |
| 420 | 20250113 | 115800 | 1334245350 | 39650 | 39600 | 39650 | 39600 | 10 |
| 421 | 20250113 | 115700 | 1333849300 | 39650 | 39700 | 39700 | 39650 | 54 |
| 422 | 20250113 | 115600 | 1331708150 | 39700 | 39650 | 39700 | 39650 | 6 |
| 423 | 20250113 | 115500 | 1331470100 | 39650 | 39650 | 39650 | 39650 | 171 |
| 424 | 20250113 | 115400 | 1324689950 | 39600 | 39650 | 39650 | 39600 | 34 |
| 425 | 20250113 | 115300 | 1323342200 | 39650 | 39650 | 39650 | 39650 | 55 |
| 426 | 20250113 | 115200 | 1321161450 | 39600 | 39600 | 39600 | 39600 | 9 |
| 427 | 20250113 | 115100 | 1320805050 | 39650 | 39650 | 39650 | 39600 | 91 |
| 428 | 20250113 | 115000 | 1317197550 | 39600 | 39650 | 39750 | 39600 | 544 |
| 429 | 20250113 | 114900 | 1295629850 | 39650 | 39650 | 39750 | 39650 | 540 |
| 430 | 20250113 | 114800 | 1274193150 | 39650 | 39700 | 39700 | 39650 | 27 |
| 431 | 20250113 | 114700 | 1273122400 | 39650 | 39650 | 39700 | 39650 | 54 |
| 432 | 20250113 | 114600 | 1270981250 | 39650 | 39650 | 39700 | 39650 | 94 |
| 433 | 20250113 | 114500 | 1267254050 | 39650 | 39700 | 39700 | 39650 | 9 |
| 434 | 20250113 | 114400 | 1266897150 | 39650 | 39700 | 39700 | 39650 | 29 |
| 435 | 20250113 | 114300 | 1265746200 | 39650 | 39700 | 39700 | 39650 | 13 |
| 436 | 20250113 | 114200 | 1265230700 | 39650 | 39700 | 39700 | 39650 | 28 |
| 437 | 20250113 | 114100 | 1264120000 | 39700 | 39650 | 39700 | 39650 | 27 |
| 438 | 20250113 | 114000 | 1263049300 | 39650 | 39650 | 39700 | 39650 | 38 |
| 439 | 20250113 | 113900 | 1261541800 | 39650 | 39650 | 39650 | 39650 | 3 |
| 440 | 20250113 | 113800 | 1261422850 | 39650 | 39700 | 39700 | 39650 | 131 |
| 441 | 20250113 | 113700 | 1256222650 | 39700 | 39700 | 39750 | 39700 | 8 |
| 442 | 20250113 | 113600 | 1255905000 | 39700 | 39750 | 39750 | 39700 | 33 |
| 443 | 20250113 | 113500 | 1254594000 | 39750 | 39700 | 39750 | 39700 | 17 |
| 444 | 20250113 | 113400 | 1253919000 | 39700 | 39750 | 39750 | 39700 | 9 |
| 445 | 20250113 | 113300 | 1253561650 | 39750 | 39700 | 39750 | 39700 | 23 |
| 446 | 20250113 | 113200 | 1252648050 | 39700 | 39700 | 39750 | 39700 | 11 |
| 447 | 20250113 | 113100 | 1252211300 | 39750 | 39750 | 39750 | 39700 | 19 |
| 448 | 20250113 | 113000 | 1251456850 | 39700 | 39700 | 39700 | 39700 | 12 |
| 449 | 20250113 | 112900 | 1250980450 | 39700 | 39700 | 39700 | 39700 | 7 |
| 450 | 20250113 | 112800 | 1250702550 | 39700 | 39700 | 39700 | 39700 | 6 |
| 451 | 20250113 | 112700 | 1250464350 | 39700 | 39700 | 39750 | 39700 | 98 |
| 452 | 20250113 | 112600 | 1246571250 | 39700 | 39700 | 39750 | 39700 | 18 |
| 453 | 20250113 | 112500 | 1245856550 | 39750 | 39700 | 39750 | 39700 | 7 |
| 454 | 20250113 | 112400 | 1245578600 | 39700 | 39750 | 39750 | 39700 | 4 |
| 455 | 20250113 | 112300 | 1245419750 | 39750 | 39650 | 39750 | 39650 | 45 |
| 456 | 20250113 | 112200 | 1243633550 | 39650 | 39650 | 39750 | 39650 | 42 |
| 457 | 20250113 | 112100 | 1241968150 | 39650 | 39650 | 39750 | 39650 | 24 |
| 458 | 20250113 | 112000 | 1241016000 | 39700 | 39700 | 39700 | 39650 | 24 |
| 459 | 20250113 | 111900 | 1240063450 | 39700 | 39700 | 39700 | 39650 | 22 |
| 460 | 20250113 | 111800 | 1239190200 | 39750 | 39700 | 39750 | 39700 | 264 |
| 461 | 20250113 | 111700 | 1228697000 | 39700 | 39750 | 39750 | 39700 | 18 |
| 462 | 20250113 | 111600 | 1227982350 | 39700 | 39700 | 39700 | 39700 | 3 |
| 463 | 20250113 | 111500 | 1227863250 | 39750 | 39650 | 39750 | 39650 | 85 |
| 464 | 20250113 | 111400 | 1224489300 | 39700 | 39650 | 39700 | 39650 | 4 |
| 465 | 20250113 | 111300 | 1224330650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 466 | 20250113 | 111200 | 1224330650 | 39650 | 39650 | 39700 | 39650 | 222 |
| 467 | 20250113 | 111100 | 1215528300 | 39650 | 39700 | 39700 | 39650 | 395 |
| 468 | 20250113 | 111000 | 1199857300 | 39750 | 39650 | 39750 | 39650 | 133 |
| 469 | 20250113 | 110900 | 1194577450 | 39700 | 39650 | 39700 | 39650 | 4 |
| 470 | 20250113 | 110800 | 1194418800 | 39650 | 39650 | 39700 | 39650 | 131 |
| 471 | 20250113 | 110700 | 1189224550 | 39700 | 39650 | 39700 | 39650 | 331 |
| 472 | 20250113 | 110600 | 1176089350 | 39650 | 39650 | 39650 | 39650 | 206 |
| 473 | 20250113 | 110500 | 1167921450 | 39650 | 39700 | 39750 | 39600 | 179 |
| 474 | 20250113 | 110400 | 1160824150 | 39750 | 39800 | 39800 | 39650 | 198 |
| 475 | 20250113 | 110300 | 1152971750 | 39650 | 39650 | 39800 | 39650 | 656 |
| 476 | 20250113 | 110200 | 1126935250 | 39600 | 39650 | 39650 | 39600 | 112 |
| 477 | 20250113 | 110100 | 1122497300 | 39650 | 39650 | 39650 | 39600 | 8 |
| 478 | 20250113 | 110000 | 1122180400 | 39600 | 39650 | 39650 | 39600 | 14 |
| 479 | 20250113 | 105900 | 1121625700 | 39600 | 39650 | 39650 | 39600 | 663 |
| 480 | 20250113 | 105800 | 1095338250 | 39650 | 39650 | 39700 | 39650 | 63 |
| 481 | 20250113 | 105700 | 1092840200 | 39650 | 39650 | 39650 | 39650 | 81 |
| 482 | 20250113 | 105600 | 1089628550 | 39700 | 39650 | 39700 | 39650 | 109 |
| 483 | 20250113 | 105500 | 1085306650 | 39650 | 39700 | 39700 | 39650 | 384 |
| 484 | 20250113 | 105400 | 1070062350 | 39700 | 39700 | 39700 | 39700 | 44 |
| 485 | 20250113 | 105300 | 1068315550 | 39750 | 39700 | 39750 | 39700 | 15 |
| 486 | 20250113 | 105200 | 1067720000 | 39750 | 39750 | 39750 | 39700 | 107 |
| 487 | 20250113 | 105100 | 1063471950 | 39700 | 39750 | 39750 | 39700 | 15 |
| 488 | 20250113 | 105000 | 1062876350 | 39700 | 39700 | 39700 | 39700 | 19 |
| 489 | 20250113 | 104900 | 1062122050 | 39700 | 39750 | 39750 | 39700 | 119 |
| 490 | 20250113 | 104800 | 1057397700 | 39700 | 39700 | 39700 | 39700 | 20 |
| 491 | 20250113 | 104700 | 1056603700 | 39700 | 39700 | 39750 | 39700 | 20 |
| 492 | 20250113 | 104600 | 1055809650 | 39750 | 39750 | 39750 | 39750 | 269 |
| 493 | 20250113 | 104500 | 1045116900 | 39750 | 39750 | 39750 | 39750 | 196 |
| 494 | 20250113 | 104400 | 1037325900 | 39800 | 39800 | 39800 | 39750 | 196 |
| 495 | 20250113 | 104300 | 1029525800 | 39800 | 39800 | 39800 | 39800 | 78 |
| 496 | 20250113 | 104200 | 1026421400 | 39800 | 39800 | 39850 | 39800 | 16 |
| 497 | 20250113 | 104100 | 1025784550 | 39850 | 39800 | 39850 | 39800 | 98 |
| 498 | 20250113 | 104000 | 1021884100 | 39800 | 39800 | 39800 | 39800 | 30 |
| 499 | 20250113 | 103900 | 1020690100 | 39800 | 39800 | 39850 | 39800 | 206 |
| 500 | 20250113 | 103800 | 1012491150 | 39800 | 39800 | 39850 | 39800 | 32 |
| 501 | 20250113 | 103700 | 1011216400 | 39850 | 39800 | 39850 | 39800 | 15 |
| 502 | 20250113 | 103600 | 1010619250 | 39850 | 39850 | 39850 | 39850 | 7 |
| 503 | 20250113 | 103500 | 1010340300 | 39800 | 39850 | 39850 | 39800 | 15 |
| 504 | 20250113 | 103400 | 1009743150 | 39800 | 39800 | 39800 | 39800 | 9 |
| 505 | 20250113 | 103300 | 1009384950 | 39800 | 39850 | 39850 | 39800 | 9 |
| 506 | 20250113 | 103200 | 1009026700 | 39850 | 39800 | 39850 | 39800 | 60 |
| 507 | 20250113 | 103100 | 1006638500 | 39800 | 39850 | 39850 | 39800 | 74 |
| 508 | 20250113 | 103000 | 1003691850 | 39850 | 39900 | 39900 | 39850 | 6 |
| 509 | 20250113 | 102900 | 1003452600 | 39850 | 39850 | 39850 | 39850 | 112 |
| 510 | 20250113 | 102800 | 998989400 | 39850 | 39850 | 39850 | 39850 | 198 |
| 511 | 20250113 | 102700 | 991099100 | 39800 | 39800 | 39850 | 39800 | 30 |
| 512 | 20250113 | 102600 | 989905050 | 39800 | 39800 | 39800 | 39800 | 56 |
| 513 | 20250113 | 102500 | 987676250 | 39850 | 39850 | 39850 | 39800 | 12 |
| 514 | 20250113 | 102400 | 987198200 | 39850 | 39850 | 39850 | 39800 | 306 |
| 515 | 20250113 | 102300 | 975005850 | 39850 | 39850 | 39850 | 39850 | 30 |
| 516 | 20250113 | 102200 | 973810350 | 39900 | 39900 | 39900 | 39850 | 7 |
| 517 | 20250113 | 102100 | 973531200 | 39900 | 39900 | 39900 | 39850 | 8 |
| 518 | 20250113 | 102000 | 973212300 | 39900 | 39800 | 39900 | 39800 | 249 |
| 519 | 20250113 | 101900 | 963284100 | 39800 | 39850 | 39850 | 39800 | 24 |
| 520 | 20250113 | 101800 | 962328800 | 39850 | 39800 | 39850 | 39800 | 114 |
| 521 | 20250113 | 101700 | 957788850 | 39800 | 39850 | 39850 | 39800 | 42 |
| 522 | 20250113 | 101600 | 956117200 | 39850 | 39850 | 39850 | 39850 | 4 |
| 523 | 20250113 | 101500 | 955957800 | 39800 | 39850 | 39850 | 39800 | 180 |
| 524 | 20250113 | 101400 | 948784950 | 39800 | 39800 | 39800 | 39800 | 23 |
| 525 | 20250113 | 101300 | 947869550 | 39850 | 39850 | 39850 | 39800 | 48 |
| 526 | 20250113 | 101200 | 945957700 | 39850 | 39800 | 39850 | 39800 | 13 |
| 527 | 20250113 | 101100 | 945440200 | 39850 | 39850 | 39850 | 39800 | 35 |
| 528 | 20250113 | 101000 | 944047050 | 39800 | 39850 | 39850 | 39800 | 10 |
| 529 | 20250113 | 100900 | 943649000 | 39800 | 39800 | 39850 | 39800 | 21 |
| 530 | 20250113 | 100800 | 942813150 | 39800 | 39800 | 39850 | 39800 | 112 |
| 531 | 20250113 | 100700 | 938354300 | 39850 | 39850 | 39850 | 39800 | 25 |
| 532 | 20250113 | 100600 | 937358550 | 39800 | 39800 | 39850 | 39800 | 172 |
| 533 | 20250113 | 100500 | 930507650 | 39800 | 39750 | 39800 | 39750 | 234 |
| 534 | 20250113 | 100400 | 921199700 | 39750 | 39750 | 39750 | 39700 | 128 |
| 535 | 20250113 | 100300 | 916112400 | 39750 | 39700 | 39750 | 39650 | 379 |
| 536 | 20250113 | 100200 | 901055850 | 39700 | 39750 | 39800 | 39700 | 43 |
| 537 | 20250113 | 100100 | 899346450 | 39750 | 39800 | 39800 | 39750 | 304 |
| 538 | 20250113 | 100000 | 887262300 | 39800 | 39800 | 39800 | 39800 | 126 |
| 539 | 20250113 | 095900 | 882247500 | 39750 | 39800 | 39800 | 39750 | 323 |
| 540 | 20250113 | 095800 | 869392350 | 39750 | 39800 | 39800 | 39750 | 16 |
| 541 | 20250113 | 095700 | 868755700 | 39800 | 39750 | 39800 | 39750 | 11 |
| 542 | 20250113 | 095600 | 868318350 | 39800 | 39750 | 39800 | 39750 | 21 |
| 543 | 20250113 | 095500 | 867483550 | 39750 | 39750 | 39750 | 39700 | 39 |
| 544 | 20250113 | 095400 | 865933450 | 39750 | 39750 | 39750 | 39700 | 158 |
| 545 | 20250113 | 095300 | 859653450 | 39750 | 39750 | 39750 | 39700 | 6 |
| 546 | 20250113 | 095200 | 859415100 | 39750 | 39700 | 39750 | 39650 | 454 |
| 547 | 20250113 | 095100 | 841412950 | 39750 | 39700 | 39750 | 39700 | 34 |
| 548 | 20250113 | 095000 | 840063100 | 39650 | 39650 | 39750 | 39600 | 388 |
| 549 | 20250113 | 094900 | 824678550 | 39650 | 39700 | 39700 | 39650 | 428 |
| 550 | 20250113 | 094800 | 807704850 | 39700 | 39800 | 39800 | 39650 | 3194 |
| 551 | 20250113 | 094700 | 680718200 | 39800 | 39850 | 39900 | 39800 | 79 |
| 552 | 20250113 | 094600 | 677570250 | 39850 | 39900 | 39900 | 39800 | 355 |
| 553 | 20250113 | 094500 | 663422350 | 39900 | 39950 | 39950 | 39900 | 118 |
| 554 | 20250113 | 094400 | 658713350 | 39950 | 39950 | 39950 | 39950 | 62 |
| 555 | 20250113 | 094300 | 656236450 | 39900 | 39950 | 39950 | 39900 | 61 |
| 556 | 20250113 | 094200 | 653801600 | 39950 | 39900 | 39950 | 39900 | 17 |
| 557 | 20250113 | 094100 | 653122650 | 39950 | 39950 | 39950 | 39950 | 11 |
| 558 | 20250113 | 094000 | 652683200 | 39950 | 39850 | 39950 | 39850 | 391 |
| 559 | 20250113 | 093900 | 637098150 | 39900 | 39950 | 39950 | 39900 | 520 |
| 560 | 20250113 | 093800 | 616329450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 561 | 20250113 | 093700 | 616329450 | 40000 | 40000 | 40000 | 40000 | 16 |
| 562 | 20250113 | 093600 | 615689450 | 40000 | 40000 | 40000 | 40000 | 11 |
| 563 | 20250113 | 093500 | 615249450 | 40000 | 40000 | 40000 | 40000 | 5 |
| 564 | 20250113 | 093400 | 615049450 | 40000 | 39950 | 40000 | 39950 | 5 |
| 565 | 20250113 | 093300 | 614849600 | 39950 | 40100 | 40100 | 39950 | 268 |
| 566 | 20250113 | 093200 | 604120000 | 40000 | 40100 | 40100 | 40000 | 2 |
| 567 | 20250113 | 093100 | 604039900 | 39950 | 39950 | 39950 | 39950 | 5 |
| 568 | 20250113 | 093000 | 603840150 | 39950 | 39950 | 40150 | 39900 | 214 |
| 569 | 20250113 | 092900 | 595294000 | 39950 | 39950 | 39950 | 39850 | 126 |
| 570 | 20250113 | 092800 | 590265750 | 39950 | 39950 | 39950 | 39900 | 112 |
| 571 | 20250113 | 092700 | 585792350 | 39900 | 39950 | 40000 | 39900 | 144 |
| 572 | 20250113 | 092600 | 580039900 | 39950 | 40000 | 40000 | 39950 | 18 |
| 573 | 20250113 | 092500 | 579320750 | 40000 | 40000 | 40000 | 39950 | 359 |
| 574 | 20250113 | 092400 | 564961600 | 40050 | 40050 | 40050 | 40050 | 12 |
| 575 | 20250113 | 092300 | 564481000 | 40050 | 40050 | 40050 | 40050 | 12 |
| 576 | 20250113 | 092200 | 564000400 | 40050 | 40050 | 40050 | 40050 | 70 |
| 577 | 20250113 | 092100 | 561196900 | 40050 | 40050 | 40050 | 40050 | 128 |
| 578 | 20250113 | 092000 | 556070500 | 40050 | 40000 | 40050 | 40000 | 139 |
| 579 | 20250113 | 091900 | 550505250 | 40000 | 40000 | 40000 | 40000 | 101 |
| 580 | 20250113 | 091800 | 546465250 | 40100 | 40100 | 40100 | 40100 | 24 |
| 581 | 20250113 | 091700 | 545502850 | 40100 | 40200 | 40200 | 40100 | 12 |
| 582 | 20250113 | 091600 | 545021450 | 40150 | 39950 | 40200 | 39950 | 62 |
| 583 | 20250113 | 091500 | 542539100 | 40000 | 40100 | 40100 | 39950 | 104 |
| 584 | 20250113 | 091400 | 538376000 | 40100 | 40100 | 40100 | 40100 | 8 |
| 585 | 20250113 | 091300 | 538055200 | 40200 | 40200 | 40200 | 40200 | 2 |
| 586 | 20250113 | 091200 | 537974800 | 40050 | 40100 | 40100 | 40050 | 73 |
| 587 | 20250113 | 091100 | 535051100 | 39900 | 39950 | 40100 | 39900 | 348 |
| 588 | 20250113 | 091000 | 521139500 | 40000 | 39800 | 40000 | 39800 | 208 |
| 589 | 20250113 | 090900 | 512857150 | 39850 | 39900 | 39900 | 39800 | 1046 |
| 590 | 20250113 | 090800 | 471156950 | 39950 | 39950 | 39950 | 39950 | 74 |
| 591 | 20250113 | 090700 | 468200650 | 39950 | 40000 | 40000 | 39900 | 1813 |
| 592 | 20250113 | 090600 | 395790550 | 40000 | 40050 | 40100 | 40000 | 1521 |
| 593 | 20250113 | 090500 | 334890650 | 40100 | 40200 | 40250 | 40100 | 685 |
| 594 | 20250113 | 090400 | 307354800 | 40150 | 40000 | 40150 | 40000 | 2634 |
| 595 | 20250113 | 090300 | 201736000 | 40050 | 40050 | 40150 | 40050 | 468 |
| 596 | 20250113 | 090200 | 182986200 | 40050 | 40300 | 40350 | 40050 | 1349 |
| 597 | 20250113 | 090100 | 128850150 | 40350 | 40200 | 40400 | 40100 | 2302 |
| 598 | 20250113 | 090000 | 36131900 | 40200 | 40150 | 40300 | 40150 | 898 |