30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 3 | 20250113 | 185000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 4 | 20250113 | 184900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 5 | 20250113 | 184800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 6 | 20250113 | 184700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 7 | 20250113 | 184600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 8 | 20250113 | 184500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 9 | 20250113 | 184400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 10 | 20250113 | 184300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 11 | 20250113 | 184200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 12 | 20250113 | 184100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 13 | 20250113 | 184000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 14 | 20250113 | 183900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 15 | 20250113 | 183800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 16 | 20250113 | 183700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 17 | 20250113 | 183600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 18 | 20250113 | 183500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 19 | 20250113 | 183400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 20 | 20250113 | 183300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 21 | 20250113 | 183200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 22 | 20250113 | 183100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 23 | 20250113 | 183000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 24 | 20250113 | 182900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 25 | 20250113 | 182800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 26 | 20250113 | 182700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 27 | 20250113 | 182600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 28 | 20250113 | 182500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 29 | 20250113 | 182400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 30 | 20250113 | 182300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 31 | 20250113 | 182200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 32 | 20250113 | 182100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 33 | 20250113 | 182000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 34 | 20250113 | 181900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 35 | 20250113 | 181800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 36 | 20250113 | 181700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 37 | 20250113 | 181600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 38 | 20250113 | 181500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 39 | 20250113 | 181400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 40 | 20250113 | 181300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 41 | 20250113 | 181200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 42 | 20250113 | 181100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 43 | 20250113 | 181000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 44 | 20250113 | 180900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 45 | 20250113 | 180800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 46 | 20250113 | 180700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 47 | 20250113 | 180600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 48 | 20250113 | 180500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 49 | 20250113 | 180400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 50 | 20250113 | 180300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 51 | 20250113 | 180200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 52 | 20250113 | 180100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 53 | 20250113 | 180000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 54 | 20250113 | 175900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 55 | 20250113 | 175800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 56 | 20250113 | 175700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 57 | 20250113 | 175600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 58 | 20250113 | 175500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 59 | 20250113 | 175400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 60 | 20250113 | 175300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 61 | 20250113 | 175200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 62 | 20250113 | 175100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 63 | 20250113 | 175000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 64 | 20250113 | 174900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 65 | 20250113 | 174800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 66 | 20250113 | 174700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 67 | 20250113 | 174600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 68 | 20250113 | 174500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 69 | 20250113 | 174400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 70 | 20250113 | 174300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 71 | 20250113 | 174200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 72 | 20250113 | 174100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 73 | 20250113 | 174000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 74 | 20250113 | 173900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 75 | 20250113 | 173800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 76 | 20250113 | 173700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 77 | 20250113 | 173600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 78 | 20250113 | 173500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 79 | 20250113 | 173400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 80 | 20250113 | 173300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 81 | 20250113 | 173200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 82 | 20250113 | 173100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 83 | 20250113 | 173000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 84 | 20250113 | 172900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 85 | 20250113 | 172800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 86 | 20250113 | 172700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 87 | 20250113 | 172600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 88 | 20250113 | 172500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 89 | 20250113 | 172400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 90 | 20250113 | 172300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 91 | 20250113 | 172200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 92 | 20250113 | 172100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 93 | 20250113 | 172000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 94 | 20250113 | 171900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 95 | 20250113 | 171800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 96 | 20250113 | 171700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 97 | 20250113 | 171600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 98 | 20250113 | 171500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 99 | 20250113 | 171400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 100 | 20250113 | 171300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 101 | 20250113 | 171200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 102 | 20250113 | 171100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 103 | 20250113 | 171000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 104 | 20250113 | 170900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 105 | 20250113 | 170800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 106 | 20250113 | 170700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 107 | 20250113 | 170600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 108 | 20250113 | 170500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 109 | 20250113 | 170400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 110 | 20250113 | 170300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 111 | 20250113 | 170200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 112 | 20250113 | 170100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 113 | 20250113 | 170000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 114 | 20250113 | 165900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 115 | 20250113 | 165800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 116 | 20250113 | 165700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 117 | 20250113 | 165600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 118 | 20250113 | 165500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 119 | 20250113 | 165400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 120 | 20250113 | 165300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 121 | 20250113 | 165200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 122 | 20250113 | 165100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 123 | 20250113 | 165000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 124 | 20250113 | 164900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 125 | 20250113 | 164800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 126 | 20250113 | 164700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 127 | 20250113 | 164600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 128 | 20250113 | 164500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 129 | 20250113 | 164400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 130 | 20250113 | 164300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 131 | 20250113 | 164200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 132 | 20250113 | 164100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 133 | 20250113 | 164000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 134 | 20250113 | 163900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 135 | 20250113 | 163800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 136 | 20250113 | 163700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 137 | 20250113 | 163600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 138 | 20250113 | 163500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 139 | 20250113 | 163400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 140 | 20250113 | 163300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 141 | 20250113 | 163200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 142 | 20250113 | 163100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 143 | 20250113 | 163000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 144 | 20250113 | 162900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 145 | 20250113 | 162800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 146 | 20250113 | 162700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 147 | 20250113 | 162600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 148 | 20250113 | 162500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 149 | 20250113 | 162400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 150 | 20250113 | 162300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 151 | 20250113 | 162200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 152 | 20250113 | 162100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 153 | 20250113 | 162000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 154 | 20250113 | 161900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 155 | 20250113 | 161800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 156 | 20250113 | 161700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 157 | 20250113 | 161600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 158 | 20250113 | 161500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 159 | 20250113 | 161400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 160 | 20250113 | 161300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 161 | 20250113 | 161200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 162 | 20250113 | 161100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 163 | 20250113 | 161000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 164 | 20250113 | 160900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 165 | 20250113 | 160800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 166 | 20250113 | 160700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 167 | 20250113 | 160600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 168 | 20250113 | 160500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 169 | 20250113 | 160400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 170 | 20250113 | 160300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 171 | 20250113 | 160200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 172 | 20250113 | 160100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 173 | 20250113 | 160000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 174 | 20250113 | 155900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 175 | 20250113 | 155800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 176 | 20250113 | 155700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 177 | 20250113 | 155600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 178 | 20250113 | 155500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 179 | 20250113 | 155400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 180 | 20250113 | 155300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 181 | 20250113 | 155200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 182 | 20250113 | 155100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 183 | 20250113 | 155000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 184 | 20250113 | 154900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 185 | 20250113 | 154800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 186 | 20250113 | 154700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 187 | 20250113 | 154600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 188 | 20250113 | 154500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 189 | 20250113 | 154400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 190 | 20250113 | 154300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 191 | 20250113 | 154200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 192 | 20250113 | 154100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 193 | 20250113 | 154000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 194 | 20250113 | 153900 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 195 | 20250113 | 153800 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 196 | 20250113 | 153700 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 197 | 20250113 | 153600 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 198 | 20250113 | 153500 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 199 | 20250113 | 153400 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 200 | 20250113 | 153300 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 201 | 20250113 | 153200 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 202 | 20250113 | 153100 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 0 |
| 203 | 20250113 | 153000 | 54348316020 | 7210 | 7210 | 7210 | 7210 | 9026 |
| 204 | 20250113 | 152900 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 205 | 20250113 | 152800 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 206 | 20250113 | 152700 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 207 | 20250113 | 152600 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 208 | 20250113 | 152500 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 209 | 20250113 | 152400 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 210 | 20250113 | 152300 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 211 | 20250113 | 152200 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 212 | 20250113 | 152100 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 213 | 20250113 | 152000 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 214 | 20250113 | 151900 | 54283238560 | 7210 | 7210 | 7210 | 7210 | 8526 |
| 215 | 20250113 | 151800 | 54221766100 | 7210 | 7210 | 7210 | 7210 | 4760 |
| 216 | 20250113 | 151700 | 54187446500 | 7210 | 7210 | 7210 | 7210 | 10065 |
| 217 | 20250113 | 151600 | 54114877850 | 7210 | 7210 | 7210 | 7210 | 182558 |
| 218 | 20250113 | 151500 | 52798634670 | 7210 | 7210 | 7210 | 7210 | 27530 |
| 219 | 20250113 | 151400 | 52600143370 | 7210 | 7210 | 7210 | 7210 | 19965 |
| 220 | 20250113 | 151300 | 52456195720 | 7210 | 7170 | 7210 | 7140 | 262944 |
| 221 | 20250113 | 151200 | 50563545590 | 7180 | 7000 | 7180 | 7000 | 119667 |
| 222 | 20250113 | 151100 | 49713417250 | 7000 | 7050 | 7090 | 6990 | 51262 |
| 223 | 20250113 | 151000 | 49352614810 | 7050 | 7030 | 7120 | 7010 | 122035 |
| 224 | 20250113 | 150900 | 48490283160 | 7020 | 6900 | 7050 | 6880 | 84456 |
| 225 | 20250113 | 150800 | 47900522800 | 6880 | 7010 | 7020 | 6810 | 78277 |
| 226 | 20250113 | 150700 | 47359923290 | 7000 | 6980 | 7020 | 6970 | 26394 |
| 227 | 20250113 | 150600 | 47175389780 | 6980 | 6980 | 7050 | 6950 | 32174 |
| 228 | 20250113 | 150500 | 46950369570 | 6980 | 6970 | 7080 | 6960 | 60674 |
| 229 | 20250113 | 150400 | 46524561670 | 6990 | 7010 | 7030 | 6970 | 29643 |
| 230 | 20250113 | 150300 | 46317300000 | 7020 | 7060 | 7120 | 6980 | 128117 |
| 231 | 20250113 | 150200 | 45414739780 | 7070 | 7010 | 7090 | 6950 | 92247 |
| 232 | 20250113 | 150100 | 44768372310 | 7000 | 7030 | 7090 | 6930 | 179317 |
| 233 | 20250113 | 150000 | 43510489530 | 7030 | 6630 | 7080 | 6610 | 222698 |
| 234 | 20250113 | 145900 | 41972878570 | 6630 | 6580 | 6630 | 6560 | 32474 |
| 235 | 20250113 | 145800 | 41759251750 | 6570 | 6550 | 6630 | 6550 | 32240 |
| 236 | 20250113 | 145700 | 41546451260 | 6550 | 6700 | 6700 | 6520 | 77134 |
| 237 | 20250113 | 145600 | 41037741630 | 6700 | 6700 | 6710 | 6690 | 4752 |
| 238 | 20250113 | 145500 | 41005877770 | 6690 | 6680 | 6740 | 6620 | 23338 |
| 239 | 20250113 | 145400 | 40850181740 | 6690 | 6750 | 6770 | 6690 | 26872 |
| 240 | 20250113 | 145300 | 40669388540 | 6760 | 6750 | 6780 | 6710 | 36617 |
| 241 | 20250113 | 145200 | 40422681870 | 6750 | 6730 | 6750 | 6650 | 36106 |
| 242 | 20250113 | 145100 | 40180507860 | 6730 | 6730 | 6740 | 6710 | 13187 |
| 243 | 20250113 | 145000 | 40091882230 | 6720 | 6750 | 6790 | 6690 | 35833 |
| 244 | 20250113 | 144900 | 39850095460 | 6760 | 6670 | 6780 | 6650 | 36808 |
| 245 | 20250113 | 144800 | 39603119960 | 6670 | 6670 | 6750 | 6670 | 44361 |
| 246 | 20250113 | 144700 | 39305491390 | 6680 | 6700 | 6710 | 6610 | 42849 |
| 247 | 20250113 | 144600 | 39020165790 | 6710 | 6710 | 6720 | 6600 | 77121 |
| 248 | 20250113 | 144500 | 38506256800 | 6710 | 6800 | 6830 | 6650 | 70696 |
| 249 | 20250113 | 144400 | 38030376490 | 6800 | 6820 | 6830 | 6790 | 20464 |
| 250 | 20250113 | 144300 | 37891148470 | 6810 | 6810 | 6830 | 6790 | 23308 |
| 251 | 20250113 | 144200 | 37732328110 | 6810 | 6790 | 6860 | 6780 | 112760 |
| 252 | 20250113 | 144100 | 36963770210 | 6800 | 6870 | 6870 | 6760 | 82938 |
| 253 | 20250113 | 144000 | 36397922360 | 6870 | 6940 | 6940 | 6850 | 109124 |
| 254 | 20250113 | 143900 | 35646468400 | 6940 | 7050 | 7050 | 6930 | 81009 |
| 255 | 20250113 | 143800 | 35080676460 | 7040 | 7090 | 7100 | 7020 | 65443 |
| 256 | 20250113 | 143700 | 34618741900 | 7080 | 7130 | 7130 | 7070 | 87575 |
| 257 | 20250113 | 143600 | 33997384820 | 7110 | 7000 | 7210 | 6990 | 304074 |
| 258 | 20250113 | 143500 | 31829955120 | 6990 | 6860 | 7020 | 6850 | 136939 |
| 259 | 20250113 | 143400 | 30874705560 | 6850 | 6850 | 6870 | 6800 | 30609 |
| 260 | 20250113 | 143300 | 30665659890 | 6850 | 6850 | 6900 | 6840 | 18664 |
| 261 | 20250113 | 143200 | 30537580560 | 6860 | 6830 | 6910 | 6820 | 28103 |
| 262 | 20250113 | 143100 | 30344480330 | 6830 | 6900 | 6900 | 6820 | 39003 |
| 263 | 20250113 | 143000 | 30076871870 | 6890 | 6930 | 6950 | 6890 | 46092 |
| 264 | 20250113 | 142900 | 29757824720 | 6930 | 6840 | 6980 | 6820 | 105374 |
| 265 | 20250113 | 142800 | 29027661640 | 6840 | 6820 | 6920 | 6810 | 102992 |
| 266 | 20250113 | 142700 | 28319184780 | 6820 | 6840 | 6860 | 6770 | 69521 |
| 267 | 20250113 | 142600 | 27845059330 | 6840 | 6840 | 6890 | 6760 | 87829 |
| 268 | 20250113 | 142500 | 27245397970 | 6840 | 6660 | 6840 | 6630 | 83667 |
| 269 | 20250113 | 142400 | 26678802390 | 6660 | 6660 | 6730 | 6660 | 24278 |
| 270 | 20250113 | 142300 | 26516553570 | 6670 | 6720 | 6770 | 6620 | 66634 |
| 271 | 20250113 | 142200 | 26068015350 | 6720 | 6690 | 6720 | 6640 | 25713 |
| 272 | 20250113 | 142100 | 25896276550 | 6690 | 6560 | 6750 | 6550 | 94416 |
| 273 | 20250113 | 142000 | 25266327420 | 6560 | 6690 | 6690 | 6540 | 79562 |
| 274 | 20250113 | 141900 | 24740951540 | 6690 | 6760 | 6770 | 6630 | 44023 |
| 275 | 20250113 | 141800 | 24446412960 | 6760 | 6760 | 6830 | 6690 | 84041 |
| 276 | 20250113 | 141700 | 23879725580 | 6770 | 6820 | 6930 | 6740 | 132966 |
| 277 | 20250113 | 141600 | 22972594120 | 6810 | 6760 | 6900 | 6720 | 142085 |
| 278 | 20250113 | 141500 | 22004326050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 279 | 20250113 | 141400 | 22004326050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 280 | 20250113 | 141300 | 22004326050 | 6810 | 6700 | 6810 | 6680 | 166973 |
| 281 | 20250113 | 141200 | 20874864700 | 6700 | 6580 | 6720 | 6550 | 225026 |
| 282 | 20250113 | 141100 | 19378197530 | 6580 | 6500 | 6580 | 6440 | 53522 |
| 283 | 20250113 | 141000 | 19029415060 | 6500 | 6490 | 6540 | 6470 | 44241 |
| 284 | 20250113 | 140900 | 18741167280 | 6490 | 6490 | 6600 | 6360 | 108854 |
| 285 | 20250113 | 140800 | 18034079060 | 6480 | 6250 | 6500 | 6240 | 74340 |
| 286 | 20250113 | 140700 | 17557943410 | 6240 | 6330 | 6350 | 6210 | 42731 |
| 287 | 20250113 | 140600 | 17290732950 | 6330 | 6360 | 6400 | 6270 | 52560 |
| 288 | 20250113 | 140500 | 16958440610 | 6370 | 6430 | 6550 | 6320 | 154834 |
| 289 | 20250113 | 140400 | 15957209310 | 6450 | 6340 | 6520 | 6300 | 144794 |
| 290 | 20250113 | 140300 | 15022447780 | 6340 | 6270 | 6460 | 6240 | 113499 |
| 291 | 20250113 | 140200 | 14295861330 | 6270 | 6170 | 6330 | 6150 | 31323 |
| 292 | 20250113 | 140100 | 14098863580 | 6190 | 6180 | 6200 | 6120 | 7634 |
| 293 | 20250113 | 140000 | 14051893890 | 6180 | 6190 | 6260 | 6170 | 11512 |
| 294 | 20250113 | 135900 | 13980424420 | 6180 | 6220 | 6220 | 6170 | 13058 |
| 295 | 20250113 | 135800 | 13899608800 | 6220 | 6190 | 6340 | 6180 | 37321 |
| 296 | 20250113 | 135700 | 13665567970 | 6190 | 6230 | 6250 | 6110 | 40615 |
| 297 | 20250113 | 135600 | 13415539010 | 6220 | 6230 | 6260 | 6170 | 27552 |
| 298 | 20250113 | 135500 | 13244203510 | 6210 | 6390 | 6400 | 6210 | 50883 |
| 299 | 20250113 | 135400 | 12923859320 | 6390 | 6170 | 6430 | 6170 | 116737 |
| 300 | 20250113 | 135300 | 12186319080 | 6180 | 6290 | 6390 | 6170 | 95255 |
| 301 | 20250113 | 135200 | 11588330000 | 6310 | 5980 | 6390 | 5970 | 178439 |
| 302 | 20250113 | 135100 | 10468765700 | 5960 | 5860 | 6100 | 5860 | 29906 |
| 303 | 20250113 | 135000 | 10288858530 | 5860 | 5840 | 5860 | 5800 | 8338 |
| 304 | 20250113 | 134900 | 10240374820 | 5840 | 5870 | 5880 | 5810 | 11019 |
| 305 | 20250113 | 134800 | 10176167570 | 5860 | 6000 | 6010 | 5830 | 10698 |
| 306 | 20250113 | 134700 | 10112897190 | 6000 | 5870 | 6010 | 5850 | 33950 |
| 307 | 20250113 | 134600 | 9910387040 | 5870 | 5860 | 5900 | 5820 | 8102 |
| 308 | 20250113 | 134500 | 9862873950 | 5830 | 5840 | 5860 | 5810 | 9528 |
| 309 | 20250113 | 134400 | 9807349490 | 5840 | 5900 | 5940 | 5840 | 12777 |
| 310 | 20250113 | 134300 | 9732175920 | 5910 | 5880 | 5910 | 5830 | 10666 |
| 311 | 20250113 | 134200 | 9669534690 | 5880 | 5820 | 5960 | 5800 | 22765 |
| 312 | 20250113 | 134100 | 9536036430 | 5800 | 5900 | 5930 | 5780 | 46327 |
| 313 | 20250113 | 134000 | 9264907000 | 5910 | 5960 | 5990 | 5900 | 28792 |
| 314 | 20250113 | 133900 | 9094357630 | 5990 | 5960 | 6030 | 5950 | 27804 |
| 315 | 20250113 | 133800 | 8927694470 | 5950 | 6010 | 6060 | 5900 | 36797 |
| 316 | 20250113 | 133700 | 8708165990 | 6050 | 6100 | 6130 | 5960 | 66320 |
| 317 | 20250113 | 133600 | 8307761720 | 6080 | 6280 | 6300 | 6080 | 86398 |
| 318 | 20250113 | 133500 | 7772176040 | 6280 | 6060 | 6350 | 5980 | 187785 |
| 319 | 20250113 | 133400 | 6599269090 | 6070 | 5770 | 6150 | 5740 | 70433 |
| 320 | 20250113 | 133300 | 6180567640 | 5770 | 5850 | 5880 | 5740 | 37913 |
| 321 | 20250113 | 133200 | 5960179550 | 5850 | 5890 | 5900 | 5810 | 44783 |
| 322 | 20250113 | 133100 | 5698128760 | 5890 | 6220 | 6220 | 5810 | 100190 |
| 323 | 20250113 | 133000 | 5102630620 | 6220 | 6180 | 6220 | 6110 | 49175 |
| 324 | 20250113 | 132900 | 4799974930 | 6170 | 6160 | 6250 | 6120 | 82229 |
| 325 | 20250113 | 132800 | 4291771630 | 6140 | 6200 | 6240 | 6110 | 156131 |
| 326 | 20250113 | 132700 | 3326084360 | 6090 | 6090 | 6090 | 6090 | 0 |
| 327 | 20250113 | 132600 | 3326084360 | 6090 | 6020 | 6090 | 5960 | 34670 |
| 328 | 20250113 | 132500 | 3116848280 | 6020 | 5850 | 6080 | 5840 | 133008 |
| 329 | 20250113 | 132400 | 2322919290 | 5850 | 5760 | 5850 | 5740 | 10766 |
| 330 | 20250113 | 132300 | 2260510380 | 5750 | 5760 | 5760 | 5750 | 656 |
| 331 | 20250113 | 132200 | 2256732920 | 5760 | 5730 | 5760 | 5730 | 3077 |
| 332 | 20250113 | 132100 | 2239067890 | 5700 | 5730 | 5730 | 5700 | 562 |
| 333 | 20250113 | 132000 | 2235864190 | 5700 | 5730 | 5740 | 5700 | 813 |
| 334 | 20250113 | 131900 | 2231204300 | 5730 | 5670 | 5730 | 5670 | 3797 |
| 335 | 20250113 | 131800 | 2209577920 | 5660 | 5640 | 5660 | 5640 | 215 |
| 336 | 20250113 | 131700 | 2208363540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 337 | 20250113 | 131600 | 2208363540 | 5630 | 5630 | 5630 | 5630 | 305 |
| 338 | 20250113 | 131500 | 2206646390 | 5640 | 5630 | 5640 | 5630 | 146 |
| 339 | 20250113 | 131400 | 2205822980 | 5620 | 5620 | 5620 | 5620 | 169 |
| 340 | 20250113 | 131300 | 2204873200 | 5600 | 5600 | 5620 | 5600 | 1916 |
| 341 | 20250113 | 131200 | 2194141250 | 5600 | 5600 | 5600 | 5600 | 2 |
| 342 | 20250113 | 131100 | 2194130050 | 5600 | 5600 | 5600 | 5600 | 15 |
| 343 | 20250113 | 131000 | 2194046050 | 5620 | 5620 | 5620 | 5620 | 415 |
| 344 | 20250113 | 130900 | 2191713750 | 5620 | 5620 | 5620 | 5620 | 1 |
| 345 | 20250113 | 130800 | 2191708130 | 5590 | 5650 | 5650 | 5580 | 5560 |
| 346 | 20250113 | 130700 | 2160514050 | 5670 | 5670 | 5670 | 5670 | 60 |
| 347 | 20250113 | 130600 | 2160173850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 348 | 20250113 | 130500 | 2160173850 | 5680 | 5680 | 5680 | 5680 | 180 |
| 349 | 20250113 | 130400 | 2159151450 | 5680 | 5630 | 5680 | 5630 | 728 |
| 350 | 20250113 | 130300 | 2155029100 | 5670 | 5670 | 5670 | 5670 | 84 |
| 351 | 20250113 | 130200 | 2154552820 | 5670 | 5650 | 5670 | 5650 | 446 |
| 352 | 20250113 | 130100 | 2152025390 | 5650 | 5660 | 5660 | 5630 | 1225 |
| 353 | 20250113 | 130000 | 2145117030 | 5660 | 5670 | 5670 | 5660 | 30 |
| 354 | 20250113 | 125900 | 2144947030 | 5680 | 5660 | 5680 | 5660 | 30 |
| 355 | 20250113 | 125800 | 2144776910 | 5680 | 5660 | 5680 | 5660 | 10 |
| 356 | 20250113 | 125700 | 2144720140 | 5650 | 5660 | 5680 | 5640 | 274 |
| 357 | 20250113 | 125600 | 2143174480 | 5640 | 5640 | 5660 | 5640 | 835 |
| 358 | 20250113 | 125500 | 2138465060 | 5640 | 5650 | 5650 | 5640 | 913 |
| 359 | 20250113 | 125400 | 2133312920 | 5660 | 5660 | 5660 | 5660 | 62 |
| 360 | 20250113 | 125300 | 2132962000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 361 | 20250113 | 125200 | 2132962000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 362 | 20250113 | 125100 | 2132962000 | 5650 | 5680 | 5680 | 5650 | 491 |
| 363 | 20250113 | 125000 | 2130173990 | 5680 | 5670 | 5680 | 5670 | 20 |
| 364 | 20250113 | 124900 | 2130060440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 365 | 20250113 | 124800 | 2130060440 | 5650 | 5650 | 5650 | 5650 | 400 |
| 366 | 20250113 | 124700 | 2127800440 | 5650 | 5650 | 5650 | 5650 | 601 |
| 367 | 20250113 | 124600 | 2124404790 | 5650 | 5670 | 5670 | 5650 | 41 |
| 368 | 20250113 | 124500 | 2124173120 | 5660 | 5680 | 5680 | 5660 | 1517 |
| 369 | 20250113 | 124400 | 2115585530 | 5680 | 5680 | 5680 | 5680 | 1 |
| 370 | 20250113 | 124300 | 2115579850 | 5680 | 5680 | 5680 | 5680 | 153 |
| 371 | 20250113 | 124200 | 2114710810 | 5700 | 5700 | 5700 | 5700 | 1 |
| 372 | 20250113 | 124100 | 2114705110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 373 | 20250113 | 124000 | 2114705110 | 5680 | 5690 | 5690 | 5680 | 265 |
| 374 | 20250113 | 123900 | 2113197630 | 5690 | 5690 | 5690 | 5680 | 1800 |
| 375 | 20250113 | 123800 | 2102970630 | 5690 | 5690 | 5690 | 5690 | 1331 |
| 376 | 20250113 | 123700 | 2095397240 | 5720 | 5720 | 5720 | 5720 | 30 |
| 377 | 20250113 | 123600 | 2095225640 | 5680 | 5710 | 5710 | 5680 | 29 |
| 378 | 20250113 | 123500 | 2095060160 | 5700 | 5670 | 5700 | 5670 | 1083 |
| 379 | 20250113 | 123400 | 2088891340 | 5670 | 5660 | 5670 | 5660 | 112 |
| 380 | 20250113 | 123300 | 2088257370 | 5660 | 5620 | 5660 | 5620 | 2093 |
| 381 | 20250113 | 123200 | 2076481310 | 5620 | 5640 | 5640 | 5620 | 2714 |
| 382 | 20250113 | 123100 | 2061205080 | 5650 | 5700 | 5700 | 5650 | 1655 |
| 383 | 20250113 | 123000 | 2051837700 | 5700 | 5710 | 5710 | 5700 | 599 |
| 384 | 20250113 | 122900 | 2048420810 | 5710 | 5740 | 5750 | 5710 | 1206 |
| 385 | 20250113 | 122800 | 2041507710 | 5740 | 5750 | 5760 | 5730 | 592 |
| 386 | 20250113 | 122700 | 2038104000 | 5760 | 5740 | 5760 | 5740 | 1227 |
| 387 | 20250113 | 122600 | 2031046860 | 5740 | 5760 | 5760 | 5740 | 838 |
| 388 | 20250113 | 122500 | 2026222080 | 5760 | 5710 | 5780 | 5710 | 5844 |
| 389 | 20250113 | 122400 | 1992666550 | 5710 | 5720 | 5720 | 5710 | 196 |
| 390 | 20250113 | 122300 | 1991546070 | 5720 | 5750 | 5750 | 5720 | 1821 |
| 391 | 20250113 | 122200 | 1981079130 | 5750 | 5720 | 5750 | 5720 | 5828 |
| 392 | 20250113 | 122100 | 1947635800 | 5720 | 5700 | 5720 | 5690 | 1934 |
| 393 | 20250113 | 122000 | 1936592670 | 5700 | 5730 | 5730 | 5700 | 1657 |
| 394 | 20250113 | 121900 | 1927133220 | 5740 | 5680 | 5740 | 5680 | 6628 |
| 395 | 20250113 | 121800 | 1889360060 | 5670 | 5650 | 5670 | 5650 | 665 |
| 396 | 20250113 | 121700 | 1885593830 | 5640 | 5640 | 5640 | 5640 | 460 |
| 397 | 20250113 | 121600 | 1882999430 | 5650 | 5620 | 5660 | 5610 | 1559 |
| 398 | 20250113 | 121500 | 1874208190 | 5620 | 5620 | 5620 | 5620 | 571 |
| 399 | 20250113 | 121400 | 1870999170 | 5630 | 5630 | 5630 | 5630 | 20 |
| 400 | 20250113 | 121300 | 1870886570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 401 | 20250113 | 121200 | 1870886570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 402 | 20250113 | 121100 | 1870886570 | 5650 | 5650 | 5650 | 5650 | 40 |
| 403 | 20250113 | 121000 | 1870660570 | 5660 | 5630 | 5660 | 5630 | 255 |
| 404 | 20250113 | 120900 | 1869221700 | 5630 | 5650 | 5650 | 5620 | 501 |
| 405 | 20250113 | 120800 | 1866399110 | 5630 | 5630 | 5630 | 5630 | 8 |
| 406 | 20250113 | 120700 | 1866354070 | 5630 | 5630 | 5630 | 5630 | 10 |
| 407 | 20250113 | 120600 | 1866297770 | 5630 | 5630 | 5630 | 5620 | 318 |
| 408 | 20250113 | 120500 | 1864508450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 409 | 20250113 | 120400 | 1864508450 | 5620 | 5640 | 5640 | 5620 | 345 |
| 410 | 20250113 | 120300 | 1862568650 | 5650 | 5650 | 5650 | 5650 | 100 |
| 411 | 20250113 | 120200 | 1862003650 | 5650 | 5650 | 5650 | 5650 | 5 |
| 412 | 20250113 | 120100 | 1861975400 | 5650 | 5660 | 5660 | 5620 | 2227 |
| 413 | 20250113 | 120000 | 1849416100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 414 | 20250113 | 115900 | 1849416100 | 5660 | 5660 | 5660 | 5660 | 686 |
| 415 | 20250113 | 115800 | 1845533340 | 5660 | 5660 | 5660 | 5660 | 1284 |
| 416 | 20250113 | 115700 | 1838265900 | 5660 | 5660 | 5660 | 5660 | 10 |
| 417 | 20250113 | 115600 | 1838209300 | 5630 | 5660 | 5660 | 5630 | 76 |
| 418 | 20250113 | 115500 | 1837781210 | 5660 | 5620 | 5660 | 5620 | 301 |
| 419 | 20250113 | 115400 | 1836077590 | 5630 | 5650 | 5650 | 5630 | 3000 |
| 420 | 20250113 | 115300 | 1819157590 | 5650 | 5640 | 5650 | 5640 | 895 |
| 421 | 20250113 | 115200 | 1814100890 | 5650 | 5660 | 5660 | 5650 | 338 |
| 422 | 20250113 | 115100 | 1812190300 | 5650 | 5640 | 5650 | 5640 | 2750 |
| 423 | 20250113 | 115000 | 1796654560 | 5640 | 5590 | 5640 | 5590 | 1751 |
| 424 | 20250113 | 114900 | 1786826300 | 5580 | 5580 | 5580 | 5580 | 28 |
| 425 | 20250113 | 114800 | 1786670060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 426 | 20250113 | 114700 | 1786670060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 427 | 20250113 | 114600 | 1786670060 | 5580 | 5580 | 5580 | 5580 | 1 |
| 428 | 20250113 | 114500 | 1786664480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 429 | 20250113 | 114400 | 1786664480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 430 | 20250113 | 114300 | 1786664480 | 5580 | 5580 | 5580 | 5580 | 5 |
| 431 | 20250113 | 114200 | 1786636580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 432 | 20250113 | 114100 | 1786636580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 433 | 20250113 | 114000 | 1786636580 | 5600 | 5600 | 5600 | 5600 | 120 |
| 434 | 20250113 | 113900 | 1785964580 | 5570 | 5570 | 5570 | 5570 | 50 |
| 435 | 20250113 | 113800 | 1785686080 | 5600 | 5600 | 5600 | 5600 | 1 |
| 436 | 20250113 | 113700 | 1785680480 | 5570 | 5570 | 5570 | 5570 | 0 |
| 437 | 20250113 | 113600 | 1785680480 | 5570 | 5580 | 5580 | 5570 | 628 |
| 438 | 20250113 | 113500 | 1782178470 | 5580 | 5590 | 5590 | 5580 | 402 |
| 439 | 20250113 | 113400 | 1779932740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 440 | 20250113 | 113300 | 1779932740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 441 | 20250113 | 113200 | 1779932740 | 5610 | 5610 | 5610 | 5610 | 402 |
| 442 | 20250113 | 113100 | 1777677520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 443 | 20250113 | 113000 | 1777677520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 444 | 20250113 | 112900 | 1777677520 | 5610 | 5610 | 5610 | 5610 | 10 |
| 445 | 20250113 | 112800 | 1777621420 | 5590 | 5590 | 5590 | 5590 | 0 |
| 446 | 20250113 | 112700 | 1777621420 | 5590 | 5590 | 5590 | 5590 | 55 |
| 447 | 20250113 | 112600 | 1777313970 | 5600 | 5600 | 5600 | 5600 | 86 |
| 448 | 20250113 | 112500 | 1776832370 | 5610 | 5600 | 5610 | 5600 | 115 |
| 449 | 20250113 | 112400 | 1776188360 | 5600 | 5600 | 5610 | 5600 | 350 |
| 450 | 20250113 | 112300 | 1774228150 | 5600 | 5600 | 5600 | 5600 | 0 |
| 451 | 20250113 | 112200 | 1774228150 | 5600 | 5600 | 5600 | 5600 | 0 |
| 452 | 20250113 | 112100 | 1774228150 | 5600 | 5600 | 5600 | 5600 | 100 |
| 453 | 20250113 | 112000 | 1773668150 | 5570 | 5570 | 5570 | 5570 | 409 |
| 454 | 20250113 | 111900 | 1771390020 | 5570 | 5600 | 5600 | 5570 | 3536 |
| 455 | 20250113 | 111800 | 1751683980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 456 | 20250113 | 111700 | 1751683980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 457 | 20250113 | 111600 | 1751683980 | 5610 | 5610 | 5610 | 5610 | 2 |
| 458 | 20250113 | 111500 | 1751672760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20250113 | 111400 | 1751672760 | 5590 | 5590 | 5590 | 5590 | 1 |
| 460 | 20250113 | 111300 | 1751667170 | 5610 | 5610 | 5610 | 5610 | 28 |
| 461 | 20250113 | 111200 | 1751510090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 462 | 20250113 | 111100 | 1751510090 | 5610 | 5610 | 5610 | 5610 | 600 |
| 463 | 20250113 | 111000 | 1748144090 | 5610 | 5600 | 5610 | 5600 | 432 |
| 464 | 20250113 | 110900 | 1745721570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 465 | 20250113 | 110800 | 1745721570 | 5570 | 5580 | 5580 | 5570 | 1844 |
| 466 | 20250113 | 110700 | 1735449970 | 5590 | 5590 | 5590 | 5590 | 222 |
| 467 | 20250113 | 110600 | 1734208990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 468 | 20250113 | 110500 | 1734208990 | 5580 | 5580 | 5580 | 5580 | 10 |
| 469 | 20250113 | 110400 | 1734153190 | 5590 | 5590 | 5590 | 5590 | 100 |
| 470 | 20250113 | 110300 | 1733594190 | 5580 | 5580 | 5580 | 5580 | 13 |
| 471 | 20250113 | 110200 | 1733521650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 472 | 20250113 | 110100 | 1733521650 | 5580 | 5580 | 5580 | 5580 | 164 |
| 473 | 20250113 | 110000 | 1732606530 | 5590 | 5590 | 5590 | 5590 | 2 |
| 474 | 20250113 | 105900 | 1732595350 | 5580 | 5570 | 5580 | 5570 | 837 |
| 475 | 20250113 | 105800 | 1727933240 | 5570 | 5570 | 5570 | 5570 | 0 |
| 476 | 20250113 | 105700 | 1727933240 | 5570 | 5540 | 5570 | 5540 | 205 |
| 477 | 20250113 | 105600 | 1726792020 | 5540 | 5540 | 5540 | 5540 | 50 |
| 478 | 20250113 | 105500 | 1726515020 | 5540 | 5550 | 5550 | 5540 | 926 |
| 479 | 20250113 | 105400 | 1721382980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 480 | 20250113 | 105300 | 1721382980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 481 | 20250113 | 105200 | 1721382980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 482 | 20250113 | 105100 | 1721382980 | 5570 | 5560 | 5570 | 5560 | 12 |
| 483 | 20250113 | 105000 | 1721316170 | 5540 | 5530 | 5540 | 5530 | 212 |
| 484 | 20250113 | 104900 | 1720143190 | 5520 | 5520 | 5520 | 5520 | 340 |
| 485 | 20250113 | 104800 | 1718266390 | 5520 | 5520 | 5530 | 5520 | 285 |
| 486 | 20250113 | 104700 | 1716693140 | 5520 | 5550 | 5550 | 5520 | 3079 |
| 487 | 20250113 | 104600 | 1699649910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 488 | 20250113 | 104500 | 1699649910 | 5550 | 5580 | 5580 | 5550 | 1317 |
| 489 | 20250113 | 104400 | 1692332570 | 5590 | 5560 | 5590 | 5560 | 6 |
| 490 | 20250113 | 104300 | 1692299060 | 5560 | 5590 | 5590 | 5560 | 652 |
| 491 | 20250113 | 104200 | 1688666150 | 5590 | 5620 | 5620 | 5590 | 9 |
| 492 | 20250113 | 104100 | 1688615810 | 5620 | 5620 | 5620 | 5620 | 0 |
| 493 | 20250113 | 104000 | 1688615810 | 5620 | 5620 | 5620 | 5620 | 111 |
| 494 | 20250113 | 103900 | 1687991990 | 5590 | 5610 | 5610 | 5590 | 324 |
| 495 | 20250113 | 103800 | 1686179350 | 5610 | 5630 | 5630 | 5610 | 1131 |
| 496 | 20250113 | 103700 | 1679830050 | 5630 | 5630 | 5630 | 5630 | 54 |
| 497 | 20250113 | 103600 | 1679526030 | 5630 | 5630 | 5630 | 5620 | 214 |
| 498 | 20250113 | 103500 | 1678321230 | 5630 | 5630 | 5630 | 5630 | 30 |
| 499 | 20250113 | 103400 | 1678152330 | 5630 | 5600 | 5630 | 5600 | 1510 |
| 500 | 20250113 | 103300 | 1669692990 | 5600 | 5590 | 5600 | 5590 | 110 |
| 501 | 20250113 | 103200 | 1669077530 | 5600 | 5580 | 5600 | 5580 | 702 |
| 502 | 20250113 | 103100 | 1665148990 | 5560 | 5570 | 5570 | 5560 | 738 |
| 503 | 20250113 | 103000 | 1661043510 | 5580 | 5570 | 5580 | 5570 | 228 |
| 504 | 20250113 | 102900 | 1659772050 | 5580 | 5580 | 5590 | 5580 | 474 |
| 505 | 20250113 | 102800 | 1657124950 | 5580 | 5580 | 5580 | 5580 | 100 |
| 506 | 20250113 | 102700 | 1656566950 | 5570 | 5570 | 5570 | 5570 | 3 |
| 507 | 20250113 | 102600 | 1656550240 | 5570 | 5560 | 5570 | 5560 | 50 |
| 508 | 20250113 | 102500 | 1656272050 | 5560 | 5560 | 5560 | 5560 | 10 |
| 509 | 20250113 | 102400 | 1656216450 | 5570 | 5570 | 5570 | 5560 | 656 |
| 510 | 20250113 | 102300 | 1652567530 | 5570 | 5570 | 5570 | 5570 | 16 |
| 511 | 20250113 | 102200 | 1652478410 | 5560 | 5550 | 5560 | 5550 | 282 |
| 512 | 20250113 | 102100 | 1650910550 | 5560 | 5550 | 5560 | 5550 | 805 |
| 513 | 20250113 | 102000 | 1646439800 | 5550 | 5560 | 5560 | 5540 | 5912 |
| 514 | 20250113 | 101900 | 1613622040 | 5560 | 5590 | 5590 | 5560 | 1601 |
| 515 | 20250113 | 101800 | 1604692230 | 5590 | 5600 | 5600 | 5590 | 206 |
| 516 | 20250113 | 101700 | 1603540680 | 5610 | 5610 | 5610 | 5610 | 52 |
| 517 | 20250113 | 101600 | 1603248960 | 5610 | 5620 | 5640 | 5610 | 102 |
| 518 | 20250113 | 101500 | 1602676420 | 5620 | 5620 | 5620 | 5620 | 105 |
| 519 | 20250113 | 101400 | 1602086320 | 5610 | 5610 | 5610 | 5610 | 199 |
| 520 | 20250113 | 101300 | 1600969930 | 5600 | 5620 | 5620 | 5600 | 92 |
| 521 | 20250113 | 101200 | 1600452910 | 5620 | 5620 | 5620 | 5620 | 100 |
| 522 | 20250113 | 101100 | 1599890910 | 5590 | 5600 | 5600 | 5590 | 85 |
| 523 | 20250113 | 101000 | 1599415730 | 5620 | 5610 | 5620 | 5590 | 2644 |
| 524 | 20250113 | 100900 | 1584614740 | 5620 | 5620 | 5650 | 5610 | 293 |
| 525 | 20250113 | 100800 | 1582968020 | 5620 | 5660 | 5660 | 5620 | 130 |
| 526 | 20250113 | 100700 | 1582233420 | 5630 | 5660 | 5660 | 5630 | 477 |
| 527 | 20250113 | 100600 | 1579544730 | 5660 | 5660 | 5660 | 5660 | 409 |
| 528 | 20250113 | 100500 | 1577229790 | 5660 | 5630 | 5660 | 5630 | 101 |
| 529 | 20250113 | 100400 | 1576659070 | 5610 | 5620 | 5620 | 5610 | 485 |
| 530 | 20250113 | 100300 | 1573933870 | 5620 | 5610 | 5620 | 5610 | 17 |
| 531 | 20250113 | 100200 | 1573838490 | 5620 | 5620 | 5620 | 5610 | 49 |
| 532 | 20250113 | 100100 | 1573563160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 533 | 20250113 | 100000 | 1573563160 | 5620 | 5620 | 5620 | 5620 | 405 |
| 534 | 20250113 | 095900 | 1571287060 | 5620 | 5620 | 5620 | 5590 | 2372 |
| 535 | 20250113 | 095800 | 1557992290 | 5600 | 5610 | 5610 | 5600 | 515 |
| 536 | 20250113 | 095700 | 1555107080 | 5620 | 5630 | 5630 | 5610 | 1022 |
| 537 | 20250113 | 095600 | 1549361080 | 5630 | 5640 | 5640 | 5610 | 206 |
| 538 | 20250113 | 095500 | 1548205190 | 5610 | 5620 | 5620 | 5600 | 613 |
| 539 | 20250113 | 095400 | 1544767710 | 5620 | 5670 | 5680 | 5620 | 1113 |
| 540 | 20250113 | 095300 | 1538480640 | 5670 | 5650 | 5670 | 5630 | 1014 |
| 541 | 20250113 | 095200 | 1532741800 | 5650 | 5630 | 5650 | 5630 | 173 |
| 542 | 20250113 | 095100 | 1531766250 | 5670 | 5630 | 5670 | 5630 | 1404 |
| 543 | 20250113 | 095000 | 1523836990 | 5630 | 5590 | 5630 | 5590 | 530 |
| 544 | 20250113 | 094900 | 1520854290 | 5630 | 5560 | 5630 | 5560 | 445 |
| 545 | 20250113 | 094800 | 1518353350 | 5590 | 5570 | 5600 | 5570 | 698 |
| 546 | 20250113 | 094700 | 1514455390 | 5560 | 5560 | 5560 | 5560 | 760 |
| 547 | 20250113 | 094600 | 1510229790 | 5560 | 5560 | 5570 | 5560 | 154 |
| 548 | 20250113 | 094500 | 1509372660 | 5550 | 5540 | 5550 | 5540 | 135 |
| 549 | 20250113 | 094400 | 1508624410 | 5530 | 5570 | 5570 | 5530 | 3058 |
| 550 | 20250113 | 094300 | 1491664440 | 5570 | 5610 | 5610 | 5570 | 1396 |
| 551 | 20250113 | 094200 | 1483870440 | 5610 | 5620 | 5640 | 5610 | 109 |
| 552 | 20250113 | 094100 | 1483257780 | 5650 | 5640 | 5650 | 5610 | 1514 |
| 553 | 20250113 | 094000 | 1474716000 | 5620 | 5650 | 5650 | 5620 | 190 |
| 554 | 20250113 | 093900 | 1473644900 | 5650 | 5640 | 5650 | 5640 | 20 |
| 555 | 20250113 | 093800 | 1473531910 | 5640 | 5660 | 5660 | 5640 | 1747 |
| 556 | 20250113 | 093700 | 1463661010 | 5670 | 5670 | 5670 | 5660 | 220 |
| 557 | 20250113 | 093600 | 1462413630 | 5670 | 5640 | 5670 | 5640 | 72 |
| 558 | 20250113 | 093500 | 1462006530 | 5630 | 5630 | 5630 | 5630 | 2 |
| 559 | 20250113 | 093400 | 1461995270 | 5620 | 5600 | 5620 | 5580 | 4781 |
| 560 | 20250113 | 093300 | 1435254970 | 5600 | 5600 | 5610 | 5600 | 1971 |
| 561 | 20250113 | 093200 | 1424217070 | 5600 | 5610 | 5620 | 5600 | 677 |
| 562 | 20250113 | 093100 | 1420421350 | 5610 | 5610 | 5610 | 5610 | 432 |
| 563 | 20250113 | 093000 | 1417997830 | 5610 | 5630 | 5630 | 5610 | 3517 |
| 564 | 20250113 | 092900 | 1398253340 | 5620 | 5670 | 5670 | 5620 | 3734 |
| 565 | 20250113 | 092800 | 1377173070 | 5670 | 5700 | 5710 | 5670 | 1411 |
| 566 | 20250113 | 092700 | 1369157710 | 5710 | 5710 | 5720 | 5700 | 3168 |
| 567 | 20250113 | 092600 | 1351081770 | 5710 | 5770 | 5770 | 5710 | 2297 |
| 568 | 20250113 | 092500 | 1337847900 | 5750 | 5630 | 5750 | 5630 | 2245 |
| 569 | 20250113 | 092400 | 1325077520 | 5630 | 5630 | 5650 | 5630 | 2275 |
| 570 | 20250113 | 092300 | 1312268270 | 5660 | 5650 | 5660 | 5620 | 1054 |
| 571 | 20250113 | 092200 | 1306312660 | 5650 | 5650 | 5650 | 5590 | 1610 |
| 572 | 20250113 | 092100 | 1297279180 | 5660 | 5690 | 5690 | 5640 | 5098 |
| 573 | 20250113 | 092000 | 1268403730 | 5670 | 5690 | 5730 | 5660 | 8578 |
| 574 | 20250113 | 091900 | 1219592440 | 5690 | 5710 | 5800 | 5690 | 16938 |
| 575 | 20250113 | 091800 | 1122015280 | 5710 | 5690 | 5730 | 5660 | 5990 |
| 576 | 20250113 | 091700 | 1087876410 | 5690 | 5570 | 5690 | 5570 | 5585 |
| 577 | 20250113 | 091600 | 1056364510 | 5590 | 5570 | 5590 | 5570 | 790 |
| 578 | 20250113 | 091500 | 1051951250 | 5570 | 5620 | 5620 | 5570 | 435 |
| 579 | 20250113 | 091400 | 1049516750 | 5630 | 5540 | 5630 | 5530 | 4913 |
| 580 | 20250113 | 091300 | 1022053640 | 5520 | 5510 | 5530 | 5510 | 4497 |
| 581 | 20250113 | 091200 | 997274490 | 5550 | 5490 | 5560 | 5400 | 9834 |
| 582 | 20250113 | 091100 | 943378150 | 5500 | 5560 | 5560 | 5500 | 1906 |
| 583 | 20250113 | 091000 | 932869690 | 5560 | 5520 | 5560 | 5510 | 6782 |
| 584 | 20250113 | 090900 | 895396800 | 5520 | 5640 | 5640 | 5500 | 5097 |
| 585 | 20250113 | 090800 | 867062490 | 5610 | 5730 | 5770 | 5610 | 23521 |
| 586 | 20250113 | 090700 | 732481600 | 5770 | 5630 | 5780 | 5620 | 27425 |
| 587 | 20250113 | 090600 | 575720010 | 5630 | 5620 | 5630 | 5590 | 3550 |
| 588 | 20250113 | 090500 | 555753180 | 5630 | 5630 | 5650 | 5590 | 2904 |
| 589 | 20250113 | 090400 | 539427880 | 5630 | 5570 | 5640 | 5570 | 1007 |
| 590 | 20250113 | 090300 | 533782170 | 5550 | 5590 | 5600 | 5530 | 4241 |
| 591 | 20250113 | 090200 | 510175980 | 5590 | 5650 | 5690 | 5570 | 8254 |
| 592 | 20250113 | 090100 | 463880300 | 5680 | 5580 | 5680 | 5550 | 27567 |
| 593 | 20250113 | 090000 | 308944710 | 5550 | 5540 | 5600 | 5460 | 28292 |