28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 3 | 20250114 | 183100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20250114 | 183000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20250114 | 182900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20250114 | 182800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20250114 | 182700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20250114 | 182600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20250114 | 182500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20250114 | 182400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20250114 | 182300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20250114 | 182200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20250114 | 182100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20250114 | 182000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20250114 | 181900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20250114 | 181800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20250114 | 181700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20250114 | 181600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20250114 | 181500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20250114 | 181400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20250114 | 181300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20250114 | 181200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20250114 | 181100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20250114 | 181000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20250114 | 180900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20250114 | 180800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20250114 | 180700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20250114 | 180600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20250114 | 180500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20250114 | 180400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20250114 | 180300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20250114 | 180200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 33 | 20250114 | 180100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20250114 | 180000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20250114 | 175900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20250114 | 175800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20250114 | 175700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20250114 | 175600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20250114 | 175500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20250114 | 175400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20250114 | 175300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20250114 | 175200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20250114 | 175100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20250114 | 175000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20250114 | 174900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20250114 | 174800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20250114 | 174700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20250114 | 174600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20250114 | 174500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20250114 | 174400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20250114 | 174300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20250114 | 174200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20250114 | 174100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20250114 | 174000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20250114 | 173900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20250114 | 173800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20250114 | 173700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20250114 | 173600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20250114 | 173500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20250114 | 173400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20250114 | 173300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20250114 | 173200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 63 | 20250114 | 173100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20250114 | 173000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20250114 | 172900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20250114 | 172800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20250114 | 172700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20250114 | 172600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20250114 | 172500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20250114 | 172400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20250114 | 172300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20250114 | 172200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20250114 | 172100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20250114 | 172000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20250114 | 171900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20250114 | 171800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20250114 | 171700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20250114 | 171600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20250114 | 171500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20250114 | 171400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20250114 | 171300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20250114 | 171200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20250114 | 171100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20250114 | 171000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20250114 | 170900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20250114 | 170800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20250114 | 170700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20250114 | 170600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20250114 | 170500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20250114 | 170400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20250114 | 170300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20250114 | 170200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 93 | 20250114 | 170100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20250114 | 170000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20250114 | 165900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20250114 | 165800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20250114 | 165700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20250114 | 165600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20250114 | 165500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20250114 | 165400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20250114 | 165300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20250114 | 165200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20250114 | 165100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20250114 | 165000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20250114 | 164900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20250114 | 164800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20250114 | 164700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20250114 | 164600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20250114 | 164500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20250114 | 164400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20250114 | 164300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20250114 | 164200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20250114 | 164100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20250114 | 164000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20250114 | 163900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20250114 | 163800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20250114 | 163700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20250114 | 163600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20250114 | 163500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20250114 | 163400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20250114 | 163300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20250114 | 163200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 123 | 20250114 | 163100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20250114 | 163000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20250114 | 162900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20250114 | 162800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20250114 | 162700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20250114 | 162600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20250114 | 162500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20250114 | 162400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20250114 | 162300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20250114 | 162200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20250114 | 162100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20250114 | 162000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20250114 | 161900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20250114 | 161800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20250114 | 161700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20250114 | 161600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20250114 | 161500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20250114 | 161400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20250114 | 161300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20250114 | 161200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20250114 | 161100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20250114 | 161000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20250114 | 160900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20250114 | 160800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20250114 | 160700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20250114 | 160600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20250114 | 160500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20250114 | 160400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20250114 | 160300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20250114 | 160200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 153 | 20250114 | 160100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20250114 | 160000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20250114 | 155900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20250114 | 155800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20250114 | 155700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20250114 | 155600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20250114 | 155500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20250114 | 155400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20250114 | 155300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20250114 | 155200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20250114 | 155100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20250114 | 155000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20250114 | 154900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20250114 | 154800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20250114 | 154700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20250114 | 154600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20250114 | 154500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20250114 | 154400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20250114 | 154300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20250114 | 154200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20250114 | 154100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20250114 | 154000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20250114 | 153900 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20250114 | 153800 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20250114 | 153700 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20250114 | 153600 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20250114 | 153500 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20250114 | 153400 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20250114 | 153300 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20250114 | 153200 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 183 | 20250114 | 153100 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20250114 | 153000 | 3067817360 | 5430 | 5430 | 5430 | 5430 | 13593 |
| 185 | 20250114 | 152900 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20250114 | 152800 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20250114 | 152700 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20250114 | 152600 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20250114 | 152500 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20250114 | 152400 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20250114 | 152300 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20250114 | 152200 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20250114 | 152100 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20250114 | 152000 | 2994007370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20250114 | 151900 | 2994007370 | 5430 | 5440 | 5450 | 5430 | 656 |
| 196 | 20250114 | 151800 | 2990439930 | 5440 | 5450 | 5450 | 5440 | 3065 |
| 197 | 20250114 | 151700 | 2973746740 | 5450 | 5450 | 5450 | 5450 | 100 |
| 198 | 20250114 | 151600 | 2973201740 | 5460 | 5460 | 5460 | 5460 | 1 |
| 199 | 20250114 | 151500 | 2973196280 | 5460 | 5460 | 5460 | 5460 | 127 |
| 200 | 20250114 | 151400 | 2972502860 | 5460 | 5450 | 5460 | 5450 | 527 |
| 201 | 20250114 | 151300 | 2969627840 | 5470 | 5450 | 5470 | 5450 | 728 |
| 202 | 20250114 | 151200 | 2965660220 | 5450 | 5440 | 5450 | 5440 | 1325 |
| 203 | 20250114 | 151100 | 2958448200 | 5430 | 5450 | 5450 | 5430 | 2677 |
| 204 | 20250114 | 151000 | 2943907850 | 5440 | 5440 | 5450 | 5440 | 1044 |
| 205 | 20250114 | 150900 | 2938228450 | 5450 | 5440 | 5450 | 5440 | 822 |
| 206 | 20250114 | 150800 | 2933756750 | 5450 | 5450 | 5450 | 5440 | 921 |
| 207 | 20250114 | 150700 | 2928746480 | 5440 | 5440 | 5440 | 5440 | 150 |
| 208 | 20250114 | 150600 | 2927930480 | 5450 | 5450 | 5450 | 5450 | 2 |
| 209 | 20250114 | 150500 | 2927919580 | 5450 | 5450 | 5450 | 5450 | 24 |
| 210 | 20250114 | 150400 | 2927788780 | 5450 | 5450 | 5450 | 5430 | 187 |
| 211 | 20250114 | 150300 | 2926771140 | 5430 | 5460 | 5460 | 5430 | 5019 |
| 212 | 20250114 | 150200 | 2899439100 | 5460 | 5460 | 5460 | 5450 | 699 |
| 213 | 20250114 | 150100 | 2895627030 | 5460 | 5470 | 5470 | 5460 | 237 |
| 214 | 20250114 | 150000 | 2894333000 | 5460 | 5460 | 5470 | 5460 | 1291 |
| 215 | 20250114 | 145900 | 2887284130 | 5460 | 5460 | 5470 | 5460 | 112 |
| 216 | 20250114 | 145800 | 2886672580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 217 | 20250114 | 145700 | 2886672580 | 5470 | 5470 | 5470 | 5460 | 104 |
| 218 | 20250114 | 145600 | 2886104700 | 5450 | 5470 | 5470 | 5450 | 8727 |
| 219 | 20250114 | 145500 | 2838491170 | 5470 | 5470 | 5470 | 5470 | 12 |
| 220 | 20250114 | 145400 | 2838425530 | 5470 | 5470 | 5470 | 5470 | 1200 |
| 221 | 20250114 | 145300 | 2831861530 | 5470 | 5470 | 5470 | 5470 | 197 |
| 222 | 20250114 | 145200 | 2830783940 | 5470 | 5480 | 5480 | 5470 | 200 |
| 223 | 20250114 | 145100 | 2829688940 | 5480 | 5470 | 5480 | 5470 | 52 |
| 224 | 20250114 | 145000 | 2829404470 | 5470 | 5470 | 5480 | 5470 | 360 |
| 225 | 20250114 | 144900 | 2827435220 | 5480 | 5480 | 5480 | 5470 | 1003 |
| 226 | 20250114 | 144800 | 2821948780 | 5470 | 5470 | 5470 | 5470 | 832 |
| 227 | 20250114 | 144700 | 2817397740 | 5480 | 5500 | 5500 | 5480 | 2325 |
| 228 | 20250114 | 144600 | 2804652060 | 5490 | 5500 | 5500 | 5490 | 50 |
| 229 | 20250114 | 144500 | 2804377550 | 5500 | 5490 | 5500 | 5490 | 4 |
| 230 | 20250114 | 144400 | 2804355560 | 5490 | 5490 | 5490 | 5490 | 648 |
| 231 | 20250114 | 144300 | 2800798040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 232 | 20250114 | 144200 | 2800798040 | 5490 | 5490 | 5500 | 5490 | 43 |
| 233 | 20250114 | 144100 | 2800561770 | 5490 | 5490 | 5490 | 5490 | 100 |
| 234 | 20250114 | 144000 | 2800012770 | 5490 | 5490 | 5490 | 5490 | 6 |
| 235 | 20250114 | 143900 | 2799979830 | 5490 | 5480 | 5490 | 5480 | 657 |
| 236 | 20250114 | 143800 | 2796378950 | 5490 | 5500 | 5500 | 5490 | 18 |
| 237 | 20250114 | 143700 | 2796279960 | 5470 | 5480 | 5480 | 5470 | 540 |
| 238 | 20250114 | 143600 | 2793320790 | 5480 | 5480 | 5480 | 5480 | 167 |
| 239 | 20250114 | 143500 | 2792405630 | 5480 | 5490 | 5490 | 5480 | 2094 |
| 240 | 20250114 | 143400 | 2780930010 | 5490 | 5490 | 5490 | 5490 | 1242 |
| 241 | 20250114 | 143300 | 2774111430 | 5500 | 5500 | 5500 | 5500 | 1 |
| 242 | 20250114 | 143200 | 2774105930 | 5500 | 5500 | 5500 | 5500 | 170 |
| 243 | 20250114 | 143100 | 2773170930 | 5500 | 5500 | 5500 | 5500 | 399 |
| 244 | 20250114 | 143000 | 2770976430 | 5500 | 5490 | 5500 | 5490 | 201 |
| 245 | 20250114 | 142900 | 2769870940 | 5490 | 5490 | 5500 | 5490 | 1313 |
| 246 | 20250114 | 142800 | 2762661340 | 5500 | 5490 | 5500 | 5490 | 2534 |
| 247 | 20250114 | 142700 | 2748724770 | 5500 | 5490 | 5500 | 5490 | 603 |
| 248 | 20250114 | 142600 | 2745414270 | 5490 | 5490 | 5490 | 5490 | 626 |
| 249 | 20250114 | 142500 | 2741977530 | 5500 | 5500 | 5500 | 5500 | 251 |
| 250 | 20250114 | 142400 | 2740597030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20250114 | 142300 | 2740597030 | 5500 | 5500 | 5500 | 5500 | 12 |
| 252 | 20250114 | 142200 | 2740531030 | 5500 | 5500 | 5500 | 5500 | 40 |
| 253 | 20250114 | 142100 | 2740311030 | 5490 | 5500 | 5500 | 5490 | 694 |
| 254 | 20250114 | 142000 | 2736498730 | 5510 | 5510 | 5510 | 5500 | 640 |
| 255 | 20250114 | 141900 | 2732974330 | 5510 | 5500 | 5510 | 5500 | 571 |
| 256 | 20250114 | 141800 | 2729833120 | 5510 | 5510 | 5520 | 5510 | 1093 |
| 257 | 20250114 | 141700 | 2723805150 | 5510 | 5490 | 5510 | 5490 | 1873 |
| 258 | 20250114 | 141600 | 2713487030 | 5490 | 5500 | 5500 | 5490 | 2977 |
| 259 | 20250114 | 141500 | 2697142300 | 5490 | 5490 | 5490 | 5490 | 2 |
| 260 | 20250114 | 141400 | 2697131320 | 5500 | 5500 | 5500 | 5500 | 331 |
| 261 | 20250114 | 141300 | 2695310820 | 5500 | 5500 | 5510 | 5500 | 875 |
| 262 | 20250114 | 141200 | 2690496650 | 5500 | 5500 | 5510 | 5500 | 32 |
| 263 | 20250114 | 141100 | 2690320640 | 5510 | 5510 | 5510 | 5500 | 423 |
| 264 | 20250114 | 141000 | 2687991070 | 5510 | 5500 | 5510 | 5490 | 359 |
| 265 | 20250114 | 140900 | 2686016570 | 5510 | 5510 | 5510 | 5510 | 41 |
| 266 | 20250114 | 140800 | 2685790660 | 5500 | 5500 | 5500 | 5500 | 60 |
| 267 | 20250114 | 140700 | 2685460660 | 5500 | 5500 | 5500 | 5500 | 0 |
| 268 | 20250114 | 140600 | 2685460660 | 5500 | 5500 | 5500 | 5500 | 2952 |
| 269 | 20250114 | 140500 | 2669224660 | 5510 | 5510 | 5510 | 5500 | 1075 |
| 270 | 20250114 | 140400 | 2663301720 | 5510 | 5510 | 5510 | 5510 | 300 |
| 271 | 20250114 | 140300 | 2661648720 | 5500 | 5500 | 5500 | 5500 | 1 |
| 272 | 20250114 | 140200 | 2661643220 | 5510 | 5510 | 5510 | 5510 | 709 |
| 273 | 20250114 | 140100 | 2657736630 | 5510 | 5510 | 5510 | 5510 | 1396 |
| 274 | 20250114 | 140000 | 2650044670 | 5510 | 5500 | 5510 | 5500 | 4070 |
| 275 | 20250114 | 135900 | 2627653390 | 5490 | 5490 | 5490 | 5490 | 192 |
| 276 | 20250114 | 135800 | 2626599310 | 5490 | 5490 | 5490 | 5490 | 128 |
| 277 | 20250114 | 135700 | 2625896590 | 5490 | 5490 | 5490 | 5490 | 561 |
| 278 | 20250114 | 135600 | 2622816700 | 5500 | 5500 | 5500 | 5500 | 1 |
| 279 | 20250114 | 135500 | 2622811200 | 5490 | 5500 | 5500 | 5490 | 616 |
| 280 | 20250114 | 135400 | 2619423840 | 5490 | 5490 | 5490 | 5490 | 494 |
| 281 | 20250114 | 135300 | 2616711780 | 5480 | 5480 | 5480 | 5480 | 1337 |
| 282 | 20250114 | 135200 | 2609385020 | 5480 | 5480 | 5480 | 5480 | 1 |
| 283 | 20250114 | 135100 | 2609379540 | 5490 | 5490 | 5490 | 5490 | 1153 |
| 284 | 20250114 | 135000 | 2603049570 | 5490 | 5490 | 5490 | 5490 | 49 |
| 285 | 20250114 | 134900 | 2602780560 | 5490 | 5490 | 5490 | 5490 | 891 |
| 286 | 20250114 | 134800 | 2597888970 | 5500 | 5500 | 5500 | 5500 | 10 |
| 287 | 20250114 | 134700 | 2597833970 | 5500 | 5500 | 5500 | 5490 | 3519 |
| 288 | 20250114 | 134600 | 2578497950 | 5500 | 5500 | 5500 | 5500 | 12 |
| 289 | 20250114 | 134500 | 2578431950 | 5500 | 5500 | 5500 | 5500 | 1030 |
| 290 | 20250114 | 134400 | 2572766950 | 5500 | 5510 | 5510 | 5500 | 4048 |
| 291 | 20250114 | 134300 | 2550502850 | 5510 | 5510 | 5510 | 5510 | 11 |
| 292 | 20250114 | 134200 | 2550442240 | 5510 | 5500 | 5510 | 5500 | 221 |
| 293 | 20250114 | 134100 | 2549224740 | 5500 | 5500 | 5500 | 5500 | 1046 |
| 294 | 20250114 | 134000 | 2543471740 | 5490 | 5490 | 5490 | 5490 | 1 |
| 295 | 20250114 | 133900 | 2543466250 | 5500 | 5500 | 5500 | 5500 | 414 |
| 296 | 20250114 | 133800 | 2541189250 | 5490 | 5500 | 5500 | 5490 | 772 |
| 297 | 20250114 | 133700 | 2536943270 | 5500 | 5490 | 5500 | 5490 | 1293 |
| 298 | 20250114 | 133600 | 2529832780 | 5490 | 5490 | 5490 | 5490 | 110 |
| 299 | 20250114 | 133500 | 2529228880 | 5490 | 5490 | 5490 | 5490 | 207 |
| 300 | 20250114 | 133400 | 2528092450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 301 | 20250114 | 133300 | 2528092450 | 5490 | 5490 | 5490 | 5490 | 631 |
| 302 | 20250114 | 133200 | 2524628260 | 5490 | 5490 | 5490 | 5490 | 2264 |
| 303 | 20250114 | 133100 | 2512198900 | 5490 | 5490 | 5490 | 5490 | 116 |
| 304 | 20250114 | 133000 | 2511562060 | 5490 | 5490 | 5490 | 5490 | 3 |
| 305 | 20250114 | 132900 | 2511545590 | 5490 | 5500 | 5500 | 5480 | 485 |
| 306 | 20250114 | 132800 | 2508882960 | 5500 | 5500 | 5500 | 5500 | 712 |
| 307 | 20250114 | 132700 | 2504966960 | 5500 | 5500 | 5500 | 5500 | 1900 |
| 308 | 20250114 | 132600 | 2494516960 | 5500 | 5490 | 5500 | 5490 | 122 |
| 309 | 20250114 | 132500 | 2493846250 | 5490 | 5490 | 5490 | 5490 | 51 |
| 310 | 20250114 | 132400 | 2493566260 | 5480 | 5490 | 5500 | 5480 | 1967 |
| 311 | 20250114 | 132300 | 2482758670 | 5490 | 5490 | 5500 | 5490 | 306 |
| 312 | 20250114 | 132200 | 2481075740 | 5490 | 5490 | 5490 | 5490 | 13 |
| 313 | 20250114 | 132100 | 2481004370 | 5490 | 5480 | 5490 | 5480 | 962 |
| 314 | 20250114 | 132000 | 2475723490 | 5480 | 5480 | 5480 | 5480 | 141 |
| 315 | 20250114 | 131900 | 2474950810 | 5480 | 5480 | 5480 | 5480 | 464 |
| 316 | 20250114 | 131800 | 2472408090 | 5470 | 5480 | 5480 | 5470 | 979 |
| 317 | 20250114 | 131700 | 2467050170 | 5470 | 5470 | 5470 | 5470 | 10 |
| 318 | 20250114 | 131600 | 2466995470 | 5470 | 5470 | 5490 | 5470 | 232 |
| 319 | 20250114 | 131500 | 2465726010 | 5480 | 5480 | 5480 | 5480 | 28 |
| 320 | 20250114 | 131400 | 2465572570 | 5480 | 5480 | 5480 | 5480 | 45 |
| 321 | 20250114 | 131300 | 2465325970 | 5480 | 5480 | 5480 | 5480 | 305 |
| 322 | 20250114 | 131200 | 2463654570 | 5470 | 5480 | 5480 | 5470 | 214 |
| 323 | 20250114 | 131100 | 2462483880 | 5480 | 5480 | 5480 | 5480 | 303 |
| 324 | 20250114 | 131000 | 2460823440 | 5470 | 5470 | 5470 | 5470 | 65 |
| 325 | 20250114 | 130900 | 2460467890 | 5470 | 5470 | 5470 | 5470 | 149 |
| 326 | 20250114 | 130800 | 2459652860 | 5470 | 5470 | 5470 | 5470 | 0 |
| 327 | 20250114 | 130700 | 2459652860 | 5470 | 5480 | 5480 | 5470 | 1189 |
| 328 | 20250114 | 130600 | 2453148830 | 5480 | 5480 | 5480 | 5480 | 670 |
| 329 | 20250114 | 130500 | 2449477230 | 5500 | 5490 | 5500 | 5480 | 4164 |
| 330 | 20250114 | 130400 | 2426639670 | 5490 | 5500 | 5500 | 5490 | 55 |
| 331 | 20250114 | 130300 | 2426337710 | 5490 | 5490 | 5490 | 5490 | 133 |
| 332 | 20250114 | 130200 | 2425607540 | 5490 | 5500 | 5500 | 5490 | 3103 |
| 333 | 20250114 | 130100 | 2408541640 | 5500 | 5500 | 5500 | 5500 | 500 |
| 334 | 20250114 | 130000 | 2405791640 | 5510 | 5510 | 5510 | 5510 | 21 |
| 335 | 20250114 | 125900 | 2405675930 | 5510 | 5510 | 5510 | 5500 | 989 |
| 336 | 20250114 | 125800 | 2400231660 | 5500 | 5500 | 5500 | 5500 | 1115 |
| 337 | 20250114 | 125700 | 2394099160 | 5500 | 5500 | 5500 | 5500 | 198 |
| 338 | 20250114 | 125600 | 2393010160 | 5500 | 5500 | 5500 | 5500 | 500 |
| 339 | 20250114 | 125500 | 2390260160 | 5500 | 5500 | 5500 | 5500 | 1023 |
| 340 | 20250114 | 125400 | 2384633660 | 5500 | 5510 | 5510 | 5500 | 2220 |
| 341 | 20250114 | 125300 | 2372406660 | 5510 | 5500 | 5510 | 5500 | 520 |
| 342 | 20250114 | 125200 | 2369543660 | 5510 | 5500 | 5510 | 5500 | 311 |
| 343 | 20250114 | 125100 | 2367831160 | 5510 | 5510 | 5510 | 5510 | 257 |
| 344 | 20250114 | 125000 | 2366415090 | 5510 | 5500 | 5510 | 5500 | 1185 |
| 345 | 20250114 | 124900 | 2359886540 | 5500 | 5500 | 5500 | 5490 | 1206 |
| 346 | 20250114 | 124800 | 2353264550 | 5510 | 5510 | 5510 | 5510 | 12 |
| 347 | 20250114 | 124700 | 2353198430 | 5500 | 5510 | 5510 | 5500 | 3003 |
| 348 | 20250114 | 124600 | 2336681890 | 5510 | 5510 | 5510 | 5500 | 1182 |
| 349 | 20250114 | 124500 | 2330180070 | 5510 | 5510 | 5510 | 5500 | 902 |
| 350 | 20250114 | 124400 | 2325214050 | 5510 | 5510 | 5510 | 5510 | 366 |
| 351 | 20250114 | 124300 | 2323197390 | 5510 | 5510 | 5510 | 5510 | 522 |
| 352 | 20250114 | 124200 | 2320321170 | 5500 | 5500 | 5500 | 5500 | 1285 |
| 353 | 20250114 | 124100 | 2313253670 | 5490 | 5500 | 5500 | 5490 | 916 |
| 354 | 20250114 | 124000 | 2308224770 | 5500 | 5500 | 5500 | 5500 | 204 |
| 355 | 20250114 | 123900 | 2307102770 | 5500 | 5500 | 5500 | 5500 | 30 |
| 356 | 20250114 | 123800 | 2306937770 | 5500 | 5500 | 5500 | 5500 | 50 |
| 357 | 20250114 | 123700 | 2306662770 | 5500 | 5510 | 5510 | 5500 | 3372 |
| 358 | 20250114 | 123600 | 2288084960 | 5510 | 5510 | 5510 | 5500 | 3343 |
| 359 | 20250114 | 123500 | 2269682410 | 5510 | 5510 | 5510 | 5500 | 921 |
| 360 | 20250114 | 123400 | 2264607710 | 5510 | 5510 | 5510 | 5510 | 500 |
| 361 | 20250114 | 123300 | 2261852710 | 5510 | 5500 | 5510 | 5500 | 4552 |
| 362 | 20250114 | 123200 | 2236772210 | 5510 | 5500 | 5510 | 5500 | 783 |
| 363 | 20250114 | 123100 | 2232464890 | 5500 | 5490 | 5500 | 5490 | 410 |
| 364 | 20250114 | 123000 | 2230210410 | 5490 | 5490 | 5490 | 5490 | 100 |
| 365 | 20250114 | 122900 | 2229661410 | 5490 | 5500 | 5500 | 5490 | 109 |
| 366 | 20250114 | 122800 | 2229062910 | 5490 | 5500 | 5500 | 5490 | 79 |
| 367 | 20250114 | 122700 | 2228628770 | 5490 | 5490 | 5490 | 5490 | 156 |
| 368 | 20250114 | 122600 | 2227772330 | 5500 | 5500 | 5500 | 5490 | 616 |
| 369 | 20250114 | 122500 | 2224384350 | 5500 | 5500 | 5500 | 5490 | 267 |
| 370 | 20250114 | 122400 | 2222917090 | 5500 | 5500 | 5500 | 5500 | 103 |
| 371 | 20250114 | 122300 | 2222350590 | 5500 | 5490 | 5500 | 5490 | 77 |
| 372 | 20250114 | 122200 | 2221927840 | 5490 | 5490 | 5490 | 5490 | 171 |
| 373 | 20250114 | 122100 | 2220989050 | 5500 | 5500 | 5500 | 5500 | 1002 |
| 374 | 20250114 | 122000 | 2215478050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 375 | 20250114 | 121900 | 2215478050 | 5510 | 5500 | 5510 | 5490 | 457 |
| 376 | 20250114 | 121800 | 2212963790 | 5500 | 5500 | 5500 | 5500 | 22 |
| 377 | 20250114 | 121700 | 2212842790 | 5480 | 5490 | 5500 | 5480 | 6362 |
| 378 | 20250114 | 121600 | 2177964070 | 5490 | 5490 | 5490 | 5480 | 4274 |
| 379 | 20250114 | 121500 | 2154525540 | 5490 | 5490 | 5490 | 5480 | 3091 |
| 380 | 20250114 | 121400 | 2137558620 | 5490 | 5510 | 5510 | 5490 | 2117 |
| 381 | 20250114 | 121300 | 2125908750 | 5510 | 5500 | 5510 | 5500 | 192 |
| 382 | 20250114 | 121200 | 2124852740 | 5500 | 5500 | 5500 | 5500 | 2010 |
| 383 | 20250114 | 121100 | 2113797740 | 5500 | 5500 | 5510 | 5500 | 623 |
| 384 | 20250114 | 121000 | 2110370320 | 5500 | 5510 | 5510 | 5500 | 959 |
| 385 | 20250114 | 120900 | 2105090540 | 5510 | 5500 | 5510 | 5500 | 297 |
| 386 | 20250114 | 120800 | 2103455880 | 5510 | 5510 | 5510 | 5500 | 3345 |
| 387 | 20250114 | 120700 | 2085025690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 388 | 20250114 | 120600 | 2085025690 | 5510 | 5520 | 5520 | 5500 | 877 |
| 389 | 20250114 | 120500 | 2080192040 | 5520 | 5510 | 5520 | 5510 | 1633 |
| 390 | 20250114 | 120400 | 2071181350 | 5510 | 5500 | 5510 | 5490 | 571 |
| 391 | 20250114 | 120300 | 2068040540 | 5490 | 5500 | 5500 | 5490 | 252 |
| 392 | 20250114 | 120200 | 2066654710 | 5500 | 5500 | 5500 | 5500 | 387 |
| 393 | 20250114 | 120100 | 2064526210 | 5510 | 5500 | 5510 | 5500 | 5683 |
| 394 | 20250114 | 120000 | 2033259490 | 5510 | 5520 | 5520 | 5510 | 1042 |
| 395 | 20250114 | 115900 | 2027512990 | 5520 | 5500 | 5520 | 5500 | 6746 |
| 396 | 20250114 | 115800 | 1990310480 | 5500 | 5500 | 5500 | 5500 | 831 |
| 397 | 20250114 | 115700 | 1985739980 | 5500 | 5510 | 5510 | 5500 | 806 |
| 398 | 20250114 | 115600 | 1981303890 | 5510 | 5510 | 5510 | 5500 | 2067 |
| 399 | 20250114 | 115500 | 1969918130 | 5500 | 5470 | 5500 | 5470 | 1966 |
| 400 | 20250114 | 115400 | 1959124030 | 5490 | 5490 | 5490 | 5480 | 1154 |
| 401 | 20250114 | 115300 | 1952797190 | 5490 | 5490 | 5490 | 5490 | 2246 |
| 402 | 20250114 | 115200 | 1940466650 | 5490 | 5480 | 5510 | 5480 | 754 |
| 403 | 20250114 | 115100 | 1936320700 | 5480 | 5480 | 5480 | 5480 | 1907 |
| 404 | 20250114 | 115000 | 1925870340 | 5480 | 5500 | 5520 | 5480 | 20602 |
| 405 | 20250114 | 114900 | 1812528400 | 5490 | 5480 | 5490 | 5460 | 6706 |
| 406 | 20250114 | 114800 | 1775759870 | 5470 | 5470 | 5470 | 5470 | 1751 |
| 407 | 20250114 | 114700 | 1766181900 | 5460 | 5450 | 5460 | 5450 | 1927 |
| 408 | 20250114 | 114600 | 1755663880 | 5460 | 5450 | 5460 | 5450 | 800 |
| 409 | 20250114 | 114500 | 1751297880 | 5450 | 5460 | 5460 | 5450 | 151 |
| 410 | 20250114 | 114400 | 1750474920 | 5450 | 5450 | 5450 | 5450 | 0 |
| 411 | 20250114 | 114300 | 1750474920 | 5450 | 5450 | 5450 | 5450 | 500 |
| 412 | 20250114 | 114200 | 1747749920 | 5460 | 5460 | 5460 | 5450 | 207 |
| 413 | 20250114 | 114100 | 1746619710 | 5450 | 5450 | 5460 | 5450 | 475 |
| 414 | 20250114 | 114000 | 1744027300 | 5450 | 5450 | 5450 | 5450 | 1082 |
| 415 | 20250114 | 113900 | 1738130400 | 5450 | 5450 | 5450 | 5450 | 918 |
| 416 | 20250114 | 113800 | 1733127300 | 5450 | 5450 | 5450 | 5450 | 201 |
| 417 | 20250114 | 113700 | 1732031850 | 5450 | 5460 | 5460 | 5450 | 540 |
| 418 | 20250114 | 113600 | 1729086450 | 5460 | 5460 | 5470 | 5460 | 60 |
| 419 | 20250114 | 113500 | 1728758800 | 5450 | 5450 | 5450 | 5450 | 0 |
| 420 | 20250114 | 113400 | 1728758800 | 5450 | 5460 | 5460 | 5450 | 486 |
| 421 | 20250114 | 113300 | 1726105260 | 5460 | 5460 | 5460 | 5460 | 315 |
| 422 | 20250114 | 113200 | 1724385360 | 5460 | 5460 | 5460 | 5460 | 366 |
| 423 | 20250114 | 113100 | 1722387000 | 5460 | 5460 | 5460 | 5460 | 75 |
| 424 | 20250114 | 113000 | 1721977500 | 5450 | 5450 | 5450 | 5450 | 402 |
| 425 | 20250114 | 112900 | 1719786600 | 5440 | 5440 | 5450 | 5440 | 194 |
| 426 | 20250114 | 112800 | 1718731230 | 5450 | 5450 | 5450 | 5450 | 5 |
| 427 | 20250114 | 112700 | 1718703980 | 5440 | 5440 | 5440 | 5440 | 100 |
| 428 | 20250114 | 112600 | 1718159980 | 5450 | 5450 | 5450 | 5450 | 529 |
| 429 | 20250114 | 112500 | 1715276930 | 5450 | 5440 | 5450 | 5440 | 618 |
| 430 | 20250114 | 112400 | 1711914830 | 5440 | 5440 | 5450 | 5440 | 988 |
| 431 | 20250114 | 112300 | 1706540100 | 5440 | 5440 | 5440 | 5440 | 25 |
| 432 | 20250114 | 112200 | 1706404100 | 5450 | 5440 | 5450 | 5440 | 1687 |
| 433 | 20250114 | 112100 | 1697212760 | 5440 | 5440 | 5440 | 5440 | 2 |
| 434 | 20250114 | 112000 | 1697201880 | 5430 | 5430 | 5430 | 5430 | 87 |
| 435 | 20250114 | 111900 | 1696729470 | 5430 | 5430 | 5430 | 5430 | 801 |
| 436 | 20250114 | 111800 | 1692380040 | 5430 | 5430 | 5430 | 5430 | 101 |
| 437 | 20250114 | 111700 | 1691831610 | 5430 | 5430 | 5430 | 5430 | 587 |
| 438 | 20250114 | 111600 | 1688644200 | 5430 | 5440 | 5440 | 5430 | 1739 |
| 439 | 20250114 | 111500 | 1679201400 | 5440 | 5430 | 5440 | 5430 | 158 |
| 440 | 20250114 | 111400 | 1678343440 | 5450 | 5440 | 5450 | 5420 | 4288 |
| 441 | 20250114 | 111300 | 1655050780 | 5440 | 5460 | 5460 | 5440 | 978 |
| 442 | 20250114 | 111200 | 1649728560 | 5440 | 5440 | 5440 | 5440 | 814 |
| 443 | 20250114 | 111100 | 1645300400 | 5450 | 5450 | 5450 | 5450 | 402 |
| 444 | 20250114 | 111000 | 1643109500 | 5450 | 5440 | 5450 | 5440 | 92 |
| 445 | 20250114 | 110900 | 1642609010 | 5440 | 5450 | 5450 | 5440 | 192 |
| 446 | 20250114 | 110800 | 1641562700 | 5450 | 5450 | 5450 | 5450 | 40 |
| 447 | 20250114 | 110700 | 1641344700 | 5440 | 5440 | 5440 | 5440 | 3768 |
| 448 | 20250114 | 110600 | 1620846780 | 5450 | 5450 | 5460 | 5450 | 3894 |
| 449 | 20250114 | 110500 | 1599619290 | 5450 | 5460 | 5460 | 5450 | 4216 |
| 450 | 20250114 | 110400 | 1576601000 | 5470 | 5470 | 5470 | 5470 | 74 |
| 451 | 20250114 | 110300 | 1576196220 | 5480 | 5470 | 5480 | 5460 | 638 |
| 452 | 20250114 | 110200 | 1572707160 | 5460 | 5470 | 5470 | 5460 | 43 |
| 453 | 20250114 | 110100 | 1572471960 | 5480 | 5470 | 5480 | 5470 | 535 |
| 454 | 20250114 | 110000 | 1569545160 | 5470 | 5480 | 5480 | 5470 | 194 |
| 455 | 20250114 | 105900 | 1568483960 | 5470 | 5480 | 5480 | 5470 | 161 |
| 456 | 20250114 | 105800 | 1567602770 | 5470 | 5480 | 5480 | 5470 | 306 |
| 457 | 20250114 | 105700 | 1565926700 | 5480 | 5460 | 5480 | 5460 | 1228 |
| 458 | 20250114 | 105600 | 1559212020 | 5470 | 5460 | 5470 | 5460 | 948 |
| 459 | 20250114 | 105500 | 1554031220 | 5470 | 5460 | 5470 | 5460 | 571 |
| 460 | 20250114 | 105400 | 1550913540 | 5460 | 5460 | 5460 | 5460 | 317 |
| 461 | 20250114 | 105300 | 1549182720 | 5470 | 5470 | 5470 | 5470 | 100 |
| 462 | 20250114 | 105200 | 1548635720 | 5480 | 5480 | 5480 | 5470 | 2059 |
| 463 | 20250114 | 105100 | 1537369430 | 5480 | 5470 | 5480 | 5470 | 598 |
| 464 | 20250114 | 105000 | 1534093800 | 5480 | 5470 | 5480 | 5460 | 432 |
| 465 | 20250114 | 104900 | 1531727010 | 5460 | 5460 | 5460 | 5460 | 75 |
| 466 | 20250114 | 104800 | 1531317510 | 5490 | 5470 | 5490 | 5460 | 452 |
| 467 | 20250114 | 104700 | 1528846160 | 5470 | 5470 | 5490 | 5470 | 1110 |
| 468 | 20250114 | 104600 | 1522770760 | 5470 | 5470 | 5470 | 5470 | 824 |
| 469 | 20250114 | 104500 | 1518263480 | 5470 | 5480 | 5480 | 5470 | 967 |
| 470 | 20250114 | 104400 | 1512973660 | 5490 | 5470 | 5490 | 5470 | 1800 |
| 471 | 20250114 | 104300 | 1503121660 | 5470 | 5470 | 5470 | 5470 | 356 |
| 472 | 20250114 | 104200 | 1501174340 | 5480 | 5490 | 5490 | 5480 | 1300 |
| 473 | 20250114 | 104100 | 1494039220 | 5490 | 5480 | 5490 | 5480 | 20 |
| 474 | 20250114 | 104000 | 1493929540 | 5470 | 5470 | 5470 | 5470 | 1075 |
| 475 | 20250114 | 103900 | 1488049290 | 5480 | 5470 | 5480 | 5470 | 1167 |
| 476 | 20250114 | 103800 | 1481659370 | 5480 | 5490 | 5490 | 5480 | 868 |
| 477 | 20250114 | 103700 | 1476901700 | 5490 | 5490 | 5490 | 5480 | 707 |
| 478 | 20250114 | 103600 | 1473024600 | 5490 | 5480 | 5490 | 5480 | 2007 |
| 479 | 20250114 | 103500 | 1462015620 | 5470 | 5480 | 5480 | 5470 | 1250 |
| 480 | 20250114 | 103400 | 1455168670 | 5480 | 5470 | 5490 | 5470 | 1007 |
| 481 | 20250114 | 103300 | 1449653320 | 5470 | 5460 | 5480 | 5460 | 1925 |
| 482 | 20250114 | 103200 | 1439132760 | 5460 | 5470 | 5480 | 5460 | 2646 |
| 483 | 20250114 | 103100 | 1424667670 | 5480 | 5480 | 5480 | 5470 | 1469 |
| 484 | 20250114 | 103000 | 1416617570 | 5480 | 5470 | 5490 | 5470 | 3746 |
| 485 | 20250114 | 102900 | 1396106930 | 5470 | 5470 | 5480 | 5470 | 1162 |
| 486 | 20250114 | 102800 | 1389740240 | 5490 | 5480 | 5490 | 5480 | 4006 |
| 487 | 20250114 | 102700 | 1367784180 | 5490 | 5490 | 5490 | 5490 | 1219 |
| 488 | 20250114 | 102600 | 1361091870 | 5480 | 5490 | 5500 | 5480 | 2171 |
| 489 | 20250114 | 102500 | 1349174690 | 5490 | 5480 | 5490 | 5470 | 658 |
| 490 | 20250114 | 102400 | 1345563470 | 5470 | 5470 | 5490 | 5470 | 5108 |
| 491 | 20250114 | 102300 | 1317570420 | 5470 | 5480 | 5480 | 5460 | 3116 |
| 492 | 20250114 | 102200 | 1300527100 | 5480 | 5490 | 5490 | 5470 | 4765 |
| 493 | 20250114 | 102100 | 1274415080 | 5490 | 5480 | 5500 | 5470 | 3874 |
| 494 | 20250114 | 102000 | 1253161240 | 5480 | 5460 | 5490 | 5460 | 2529 |
| 495 | 20250114 | 101900 | 1239300330 | 5460 | 5480 | 5490 | 5450 | 6402 |
| 496 | 20250114 | 101800 | 1204320930 | 5490 | 5490 | 5490 | 5470 | 2574 |
| 497 | 20250114 | 101700 | 1190224240 | 5500 | 5490 | 5510 | 5480 | 12582 |
| 498 | 20250114 | 101600 | 1121020840 | 5490 | 5460 | 5500 | 5440 | 23099 |
| 499 | 20250114 | 101500 | 994215440 | 5440 | 5430 | 5460 | 5430 | 4291 |
| 500 | 20250114 | 101400 | 970853440 | 5450 | 5420 | 5450 | 5410 | 978 |
| 501 | 20250114 | 101300 | 965554580 | 5420 | 5420 | 5430 | 5420 | 323 |
| 502 | 20250114 | 101200 | 963801920 | 5430 | 5430 | 5440 | 5420 | 532 |
| 503 | 20250114 | 101100 | 960913310 | 5440 | 5450 | 5450 | 5440 | 867 |
| 504 | 20250114 | 101000 | 956195920 | 5460 | 5470 | 5470 | 5450 | 2268 |
| 505 | 20250114 | 100900 | 943815300 | 5470 | 5450 | 5470 | 5450 | 3114 |
| 506 | 20250114 | 100800 | 926804080 | 5440 | 5450 | 5450 | 5440 | 1885 |
| 507 | 20250114 | 100700 | 916536100 | 5440 | 5420 | 5440 | 5420 | 558 |
| 508 | 20250114 | 100600 | 913502580 | 5420 | 5420 | 5420 | 5420 | 3414 |
| 509 | 20250114 | 100500 | 894998700 | 5410 | 5440 | 5440 | 5410 | 413 |
| 510 | 20250114 | 100400 | 892762680 | 5420 | 5440 | 5440 | 5420 | 702 |
| 511 | 20250114 | 100300 | 888957300 | 5440 | 5440 | 5440 | 5440 | 9 |
| 512 | 20250114 | 100200 | 888908340 | 5440 | 5430 | 5440 | 5410 | 6121 |
| 513 | 20250114 | 100100 | 855695290 | 5430 | 5440 | 5450 | 5430 | 1682 |
| 514 | 20250114 | 100000 | 846549700 | 5450 | 5460 | 5460 | 5450 | 80 |
| 515 | 20250114 | 095900 | 846112920 | 5460 | 5440 | 5460 | 5430 | 2580 |
| 516 | 20250114 | 095800 | 832071270 | 5430 | 5450 | 5450 | 5420 | 3494 |
| 517 | 20250114 | 095700 | 813094190 | 5450 | 5450 | 5460 | 5450 | 1072 |
| 518 | 20250114 | 095600 | 807249620 | 5460 | 5460 | 5470 | 5460 | 3454 |
| 519 | 20250114 | 095500 | 788379820 | 5470 | 5460 | 5470 | 5450 | 1989 |
| 520 | 20250114 | 095400 | 777523310 | 5460 | 5470 | 5470 | 5460 | 3721 |
| 521 | 20250114 | 095300 | 757174130 | 5470 | 5460 | 5470 | 5430 | 3961 |
| 522 | 20250114 | 095200 | 735562530 | 5460 | 5450 | 5470 | 5450 | 5281 |
| 523 | 20250114 | 095100 | 706714470 | 5440 | 5430 | 5440 | 5430 | 3320 |
| 524 | 20250114 | 095000 | 688666200 | 5430 | 5430 | 5430 | 5430 | 328 |
| 525 | 20250114 | 094900 | 686885160 | 5430 | 5430 | 5430 | 5430 | 105 |
| 526 | 20250114 | 094800 | 686315010 | 5440 | 5420 | 5440 | 5420 | 754 |
| 527 | 20250114 | 094700 | 682226470 | 5420 | 5420 | 5420 | 5410 | 192 |
| 528 | 20250114 | 094600 | 681186570 | 5420 | 5430 | 5440 | 5420 | 2559 |
| 529 | 20250114 | 094500 | 667299030 | 5430 | 5430 | 5440 | 5430 | 764 |
| 530 | 20250114 | 094400 | 663146990 | 5430 | 5430 | 5440 | 5430 | 198 |
| 531 | 20250114 | 094300 | 662071340 | 5430 | 5460 | 5460 | 5420 | 1254 |
| 532 | 20250114 | 094200 | 655260670 | 5440 | 5450 | 5460 | 5430 | 4067 |
| 533 | 20250114 | 094100 | 633110760 | 5440 | 5450 | 5470 | 5440 | 4345 |
| 534 | 20250114 | 094000 | 609388250 | 5450 | 5460 | 5470 | 5430 | 4811 |
| 535 | 20250114 | 093900 | 583185210 | 5440 | 5420 | 5470 | 5420 | 25785 |
| 536 | 20250114 | 093800 | 442566800 | 5420 | 5410 | 5430 | 5410 | 3814 |
| 537 | 20250114 | 093700 | 421872130 | 5410 | 5420 | 5420 | 5410 | 1735 |
| 538 | 20250114 | 093600 | 412469850 | 5410 | 5380 | 5410 | 5380 | 5421 |
| 539 | 20250114 | 093500 | 383211590 | 5380 | 5380 | 5380 | 5380 | 707 |
| 540 | 20250114 | 093400 | 379407930 | 5390 | 5380 | 5390 | 5370 | 348 |
| 541 | 20250114 | 093300 | 377538660 | 5390 | 5390 | 5390 | 5380 | 35 |
| 542 | 20250114 | 093200 | 377350020 | 5390 | 5380 | 5390 | 5380 | 1136 |
| 543 | 20250114 | 093100 | 371237970 | 5370 | 5370 | 5380 | 5350 | 1320 |
| 544 | 20250114 | 093000 | 364149390 | 5370 | 5370 | 5370 | 5350 | 5836 |
| 545 | 20250114 | 092900 | 332925360 | 5370 | 5350 | 5370 | 5350 | 113 |
| 546 | 20250114 | 092800 | 332320110 | 5370 | 5370 | 5370 | 5370 | 0 |
| 547 | 20250114 | 092700 | 332320110 | 5370 | 5370 | 5370 | 5370 | 5 |
| 548 | 20250114 | 092600 | 332293260 | 5350 | 5350 | 5350 | 5350 | 357 |
| 549 | 20250114 | 092500 | 330383310 | 5350 | 5360 | 5370 | 5350 | 368 |
| 550 | 20250114 | 092400 | 328413870 | 5360 | 5360 | 5360 | 5360 | 217 |
| 551 | 20250114 | 092300 | 327250750 | 5370 | 5370 | 5370 | 5370 | 101 |
| 552 | 20250114 | 092200 | 326708380 | 5370 | 5360 | 5370 | 5350 | 119 |
| 553 | 20250114 | 092100 | 326069780 | 5370 | 5340 | 5370 | 5330 | 2791 |
| 554 | 20250114 | 092000 | 311120080 | 5330 | 5340 | 5350 | 5330 | 3022 |
| 555 | 20250114 | 091900 | 295010440 | 5350 | 5350 | 5350 | 5350 | 10 |
| 556 | 20250114 | 091800 | 294956940 | 5360 | 5350 | 5360 | 5350 | 112 |
| 557 | 20250114 | 091700 | 294357730 | 5360 | 5350 | 5360 | 5350 | 146 |
| 558 | 20250114 | 091600 | 293576620 | 5350 | 5330 | 5360 | 5330 | 42 |
| 559 | 20250114 | 091500 | 293352100 | 5330 | 5350 | 5350 | 5330 | 188 |
| 560 | 20250114 | 091400 | 292349840 | 5350 | 5360 | 5360 | 5330 | 5383 |
| 561 | 20250114 | 091300 | 263600380 | 5360 | 5360 | 5360 | 5350 | 3092 |
| 562 | 20250114 | 091200 | 247056830 | 5360 | 5360 | 5380 | 5360 | 314 |
| 563 | 20250114 | 091100 | 245370990 | 5350 | 5370 | 5380 | 5350 | 838 |
| 564 | 20250114 | 091000 | 240872830 | 5370 | 5370 | 5370 | 5370 | 488 |
| 565 | 20250114 | 090900 | 238252270 | 5390 | 5360 | 5390 | 5350 | 4608 |
| 566 | 20250114 | 090800 | 213515840 | 5390 | 5370 | 5390 | 5350 | 2217 |
| 567 | 20250114 | 090700 | 201629550 | 5390 | 5340 | 5390 | 5340 | 7774 |
| 568 | 20250114 | 090600 | 159930260 | 5340 | 5380 | 5380 | 5340 | 5644 |
| 569 | 20250114 | 090500 | 129684470 | 5390 | 5410 | 5410 | 5390 | 1204 |
| 570 | 20250114 | 090400 | 123184920 | 5400 | 5430 | 5440 | 5400 | 6561 |
| 571 | 20250114 | 090300 | 87630270 | 5430 | 5420 | 5430 | 5420 | 4675 |
| 572 | 20250114 | 090200 | 62270590 | 5430 | 5380 | 5440 | 5380 | 7621 |
| 573 | 20250114 | 090100 | 21093030 | 5390 | 5380 | 5400 | 5380 | 280 |
| 574 | 20250114 | 090000 | 19582160 | 5370 | 5400 | 5400 | 5370 | 3630 |