29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 3 | 20250123 | 185000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20250123 | 184900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20250123 | 184800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20250123 | 184700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20250123 | 184600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20250123 | 184500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20250123 | 184400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20250123 | 184300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20250123 | 184200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20250123 | 184100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20250123 | 184000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20250123 | 183900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20250123 | 183800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20250123 | 183700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20250123 | 183600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20250123 | 183500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20250123 | 183400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20250123 | 183300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20250123 | 183200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20250123 | 183100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20250123 | 183000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20250123 | 182900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20250123 | 182800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20250123 | 182700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20250123 | 182600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20250123 | 182500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20250123 | 182400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20250123 | 182300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20250123 | 182200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20250123 | 182100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 33 | 20250123 | 182000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20250123 | 181900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20250123 | 181800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20250123 | 181700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20250123 | 181600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20250123 | 181500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20250123 | 181400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20250123 | 181300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20250123 | 181200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20250123 | 181100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20250123 | 181000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20250123 | 180900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20250123 | 180800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20250123 | 180700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20250123 | 180600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20250123 | 180500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20250123 | 180400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20250123 | 180300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20250123 | 180200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20250123 | 180100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20250123 | 180000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20250123 | 175900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20250123 | 175800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20250123 | 175700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20250123 | 175600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20250123 | 175500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20250123 | 175400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20250123 | 175300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20250123 | 175200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20250123 | 175100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 63 | 20250123 | 175000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20250123 | 174900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20250123 | 174800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20250123 | 174700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20250123 | 174600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20250123 | 174500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20250123 | 174400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20250123 | 174300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20250123 | 174200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20250123 | 174100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20250123 | 174000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20250123 | 173900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20250123 | 173800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20250123 | 173700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20250123 | 173600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20250123 | 173500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20250123 | 173400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20250123 | 173300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20250123 | 173200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20250123 | 173100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20250123 | 173000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20250123 | 172900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20250123 | 172800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20250123 | 172700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20250123 | 172600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20250123 | 172500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20250123 | 172400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20250123 | 172300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20250123 | 172200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20250123 | 172100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 93 | 20250123 | 172000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20250123 | 171900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20250123 | 171800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20250123 | 171700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20250123 | 171600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20250123 | 171500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20250123 | 171400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20250123 | 171300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20250123 | 171200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20250123 | 171100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20250123 | 171000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20250123 | 170900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20250123 | 170800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20250123 | 170700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20250123 | 170600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20250123 | 170500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20250123 | 170400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20250123 | 170300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20250123 | 170200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20250123 | 170100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20250123 | 170000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20250123 | 165900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20250123 | 165800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20250123 | 165700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20250123 | 165600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20250123 | 165500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20250123 | 165400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20250123 | 165300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20250123 | 165200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20250123 | 165100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 123 | 20250123 | 165000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20250123 | 164900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20250123 | 164800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20250123 | 164700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20250123 | 164600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20250123 | 164500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20250123 | 164400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20250123 | 164300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20250123 | 164200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20250123 | 164100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20250123 | 164000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20250123 | 163900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20250123 | 163800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20250123 | 163700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20250123 | 163600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20250123 | 163500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20250123 | 163400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20250123 | 163300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20250123 | 163200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20250123 | 163100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20250123 | 163000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20250123 | 162900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20250123 | 162800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20250123 | 162700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20250123 | 162600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20250123 | 162500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20250123 | 162400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20250123 | 162300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20250123 | 162200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20250123 | 162100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 153 | 20250123 | 162000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20250123 | 161900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20250123 | 161800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20250123 | 161700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20250123 | 161600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20250123 | 161500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20250123 | 161400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20250123 | 161300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20250123 | 161200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20250123 | 161100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20250123 | 161000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20250123 | 160900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20250123 | 160800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20250123 | 160700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20250123 | 160600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20250123 | 160500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20250123 | 160400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20250123 | 160300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20250123 | 160200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20250123 | 160100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20250123 | 160000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20250123 | 155900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20250123 | 155800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20250123 | 155700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20250123 | 155600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20250123 | 155500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20250123 | 155400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20250123 | 155300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20250123 | 155200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20250123 | 155100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 183 | 20250123 | 155000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20250123 | 154900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20250123 | 154800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20250123 | 154700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20250123 | 154600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20250123 | 154500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20250123 | 154400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20250123 | 154300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20250123 | 154200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20250123 | 154100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20250123 | 154000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20250123 | 153900 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20250123 | 153800 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20250123 | 153700 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20250123 | 153600 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20250123 | 153500 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20250123 | 153400 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20250123 | 153300 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20250123 | 153200 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20250123 | 153100 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20250123 | 153000 | 2222156400 | 5860 | 5860 | 5860 | 5860 | 5097 |
| 204 | 20250123 | 152900 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20250123 | 152800 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20250123 | 152700 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20250123 | 152600 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20250123 | 152500 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20250123 | 152400 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20250123 | 152300 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20250123 | 152200 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20250123 | 152100 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 213 | 20250123 | 152000 | 2192287980 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20250123 | 151900 | 2192287980 | 5860 | 5890 | 5890 | 5860 | 1041 |
| 215 | 20250123 | 151800 | 2186178170 | 5890 | 5870 | 5890 | 5870 | 31 |
| 216 | 20250123 | 151700 | 2185996000 | 5870 | 5870 | 5870 | 5870 | 169 |
| 217 | 20250123 | 151600 | 2185003970 | 5900 | 5870 | 5900 | 5870 | 80 |
| 218 | 20250123 | 151500 | 2184532870 | 5870 | 5900 | 5900 | 5870 | 1226 |
| 219 | 20250123 | 151400 | 2177318460 | 5900 | 5900 | 5900 | 5900 | 99 |
| 220 | 20250123 | 151300 | 2176734360 | 5910 | 5900 | 5910 | 5900 | 27 |
| 221 | 20250123 | 151200 | 2176575050 | 5910 | 5900 | 5910 | 5900 | 358 |
| 222 | 20250123 | 151100 | 2174459830 | 5900 | 5890 | 5900 | 5890 | 24 |
| 223 | 20250123 | 151000 | 2174318370 | 5890 | 5920 | 5920 | 5890 | 4 |
| 224 | 20250123 | 150900 | 2174294720 | 5920 | 5900 | 5930 | 5900 | 2155 |
| 225 | 20250123 | 150800 | 2161541850 | 5890 | 5890 | 5890 | 5890 | 171 |
| 226 | 20250123 | 150700 | 2160534660 | 5900 | 5900 | 5900 | 5890 | 82 |
| 227 | 20250123 | 150600 | 2160051530 | 5900 | 5880 | 5900 | 5880 | 657 |
| 228 | 20250123 | 150500 | 2156185900 | 5870 | 5900 | 5900 | 5870 | 930 |
| 229 | 20250123 | 150400 | 2150711890 | 5900 | 5910 | 5910 | 5900 | 245 |
| 230 | 20250123 | 150300 | 2149264690 | 5900 | 5900 | 5900 | 5900 | 130 |
| 231 | 20250123 | 150200 | 2148497690 | 5910 | 5910 | 5910 | 5890 | 505 |
| 232 | 20250123 | 150100 | 2145518550 | 5910 | 5910 | 5910 | 5910 | 62 |
| 233 | 20250123 | 150000 | 2145152130 | 5910 | 5920 | 5920 | 5900 | 1313 |
| 234 | 20250123 | 145900 | 2137394820 | 5920 | 5920 | 5930 | 5920 | 450 |
| 235 | 20250123 | 145800 | 2134730480 | 5910 | 5920 | 5930 | 5910 | 135 |
| 236 | 20250123 | 145700 | 2133931440 | 5920 | 5920 | 5920 | 5920 | 116 |
| 237 | 20250123 | 145600 | 2133244720 | 5930 | 5920 | 5930 | 5920 | 186 |
| 238 | 20250123 | 145500 | 2132141800 | 5920 | 5930 | 5930 | 5920 | 58 |
| 239 | 20250123 | 145400 | 2131798320 | 5920 | 5910 | 5940 | 5900 | 331 |
| 240 | 20250123 | 145300 | 2129840280 | 5900 | 5910 | 5910 | 5900 | 154 |
| 241 | 20250123 | 145200 | 2128930490 | 5910 | 5910 | 5910 | 5910 | 202 |
| 242 | 20250123 | 145100 | 2127736670 | 5940 | 5920 | 5940 | 5920 | 38 |
| 243 | 20250123 | 145000 | 2127511090 | 5910 | 5920 | 5920 | 5910 | 173 |
| 244 | 20250123 | 144900 | 2126488040 | 5920 | 5920 | 5920 | 5920 | 14 |
| 245 | 20250123 | 144800 | 2126405160 | 5920 | 5920 | 5920 | 5920 | 0 |
| 246 | 20250123 | 144700 | 2126405160 | 5920 | 5920 | 5920 | 5910 | 16 |
| 247 | 20250123 | 144600 | 2126310570 | 5910 | 5910 | 5910 | 5910 | 319 |
| 248 | 20250123 | 144500 | 2124425280 | 5920 | 5930 | 5930 | 5920 | 40 |
| 249 | 20250123 | 144400 | 2124188310 | 5920 | 5890 | 5920 | 5890 | 351 |
| 250 | 20250123 | 144300 | 2122114010 | 5900 | 5910 | 5910 | 5900 | 12 |
| 251 | 20250123 | 144200 | 2122043200 | 5910 | 5910 | 5910 | 5910 | 49 |
| 252 | 20250123 | 144100 | 2121753610 | 5910 | 5910 | 5910 | 5910 | 2 |
| 253 | 20250123 | 144000 | 2121741790 | 5920 | 5900 | 5920 | 5900 | 151 |
| 254 | 20250123 | 143900 | 2120850870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 255 | 20250123 | 143800 | 2120850870 | 5900 | 5930 | 5930 | 5900 | 175 |
| 256 | 20250123 | 143700 | 2119816680 | 5950 | 5920 | 5950 | 5920 | 231 |
| 257 | 20250123 | 143600 | 2118446630 | 5910 | 5910 | 5910 | 5910 | 689 |
| 258 | 20250123 | 143500 | 2114374640 | 5910 | 5910 | 5910 | 5910 | 1 |
| 259 | 20250123 | 143400 | 2114368730 | 5910 | 5910 | 5910 | 5910 | 203 |
| 260 | 20250123 | 143300 | 2113169000 | 5910 | 5900 | 5910 | 5900 | 155 |
| 261 | 20250123 | 143200 | 2112252970 | 5910 | 5900 | 5920 | 5900 | 364 |
| 262 | 20250123 | 143100 | 2110102080 | 5870 | 5900 | 5900 | 5870 | 236 |
| 263 | 20250123 | 143000 | 2108711930 | 5900 | 5900 | 5900 | 5900 | 1 |
| 264 | 20250123 | 142900 | 2108706030 | 5870 | 5870 | 5870 | 5870 | 1 |
| 265 | 20250123 | 142800 | 2108700160 | 5870 | 5870 | 5870 | 5870 | 42 |
| 266 | 20250123 | 142700 | 2108453620 | 5870 | 5900 | 5900 | 5870 | 25 |
| 267 | 20250123 | 142600 | 2108306270 | 5880 | 5920 | 5920 | 5880 | 231 |
| 268 | 20250123 | 142500 | 2106947580 | 5900 | 5900 | 5900 | 5900 | 100 |
| 269 | 20250123 | 142400 | 2106357580 | 5930 | 5930 | 5930 | 5930 | 0 |
| 270 | 20250123 | 142300 | 2106357580 | 5930 | 5910 | 5930 | 5910 | 53 |
| 271 | 20250123 | 142200 | 2106044290 | 5910 | 5920 | 5920 | 5910 | 1832 |
| 272 | 20250123 | 142100 | 2095214120 | 5950 | 5950 | 5950 | 5950 | 0 |
| 273 | 20250123 | 142000 | 2095214120 | 5950 | 5950 | 5950 | 5950 | 673 |
| 274 | 20250123 | 141900 | 2091209770 | 5960 | 5910 | 5960 | 5910 | 57 |
| 275 | 20250123 | 141800 | 2090872040 | 5940 | 5910 | 5940 | 5910 | 5 |
| 276 | 20250123 | 141700 | 2090842460 | 5930 | 5930 | 5930 | 5930 | 178 |
| 277 | 20250123 | 141600 | 2089786920 | 5930 | 5920 | 5930 | 5920 | 105 |
| 278 | 20250123 | 141500 | 2089164300 | 5930 | 5930 | 5930 | 5930 | 1 |
| 279 | 20250123 | 141400 | 2089158370 | 5900 | 5910 | 5940 | 5900 | 471 |
| 280 | 20250123 | 141300 | 2086376620 | 5910 | 5930 | 5960 | 5910 | 144 |
| 281 | 20250123 | 141200 | 2085522780 | 5960 | 5930 | 5960 | 5930 | 51 |
| 282 | 20250123 | 141100 | 2085220320 | 5930 | 5970 | 5970 | 5910 | 191 |
| 283 | 20250123 | 141000 | 2084091000 | 5940 | 5910 | 5970 | 5900 | 718 |
| 284 | 20250123 | 140900 | 2079832160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 285 | 20250123 | 140800 | 2079832160 | 5910 | 5910 | 5910 | 5900 | 990 |
| 286 | 20250123 | 140700 | 2073981430 | 5910 | 5910 | 5910 | 5910 | 10 |
| 287 | 20250123 | 140600 | 2073922330 | 5890 | 5890 | 5890 | 5890 | 1 |
| 288 | 20250123 | 140500 | 2073916440 | 5910 | 5850 | 5910 | 5850 | 1246 |
| 289 | 20250123 | 140400 | 2066588670 | 5880 | 5880 | 5880 | 5880 | 1 |
| 290 | 20250123 | 140300 | 2066582790 | 5850 | 5880 | 5880 | 5850 | 511 |
| 291 | 20250123 | 140200 | 2063591340 | 5880 | 5880 | 5880 | 5880 | 51 |
| 292 | 20250123 | 140100 | 2063291460 | 5880 | 5880 | 5880 | 5880 | 33 |
| 293 | 20250123 | 140000 | 2063097420 | 5880 | 5870 | 5880 | 5870 | 2 |
| 294 | 20250123 | 135900 | 2063085670 | 5850 | 5850 | 5850 | 5850 | 271 |
| 295 | 20250123 | 135800 | 2061500320 | 5850 | 5850 | 5850 | 5850 | 1973 |
| 296 | 20250123 | 135700 | 2049958270 | 5860 | 5870 | 5870 | 5860 | 188 |
| 297 | 20250123 | 135600 | 2048855870 | 5870 | 5900 | 5900 | 5870 | 34 |
| 298 | 20250123 | 135500 | 2048655710 | 5900 | 5890 | 5900 | 5890 | 103 |
| 299 | 20250123 | 135400 | 2048048020 | 5900 | 5900 | 5900 | 5900 | 0 |
| 300 | 20250123 | 135300 | 2048048020 | 5900 | 5890 | 5900 | 5860 | 183 |
| 301 | 20250123 | 135200 | 2046971040 | 5890 | 5900 | 5900 | 5890 | 149 |
| 302 | 20250123 | 135100 | 2046092860 | 5890 | 5890 | 5900 | 5890 | 270 |
| 303 | 20250123 | 135000 | 2044501560 | 5900 | 5900 | 5900 | 5900 | 0 |
| 304 | 20250123 | 134900 | 2044501560 | 5900 | 5900 | 5900 | 5900 | 10 |
| 305 | 20250123 | 134800 | 2044442560 | 5900 | 5900 | 5900 | 5900 | 10 |
| 306 | 20250123 | 134700 | 2044383560 | 5890 | 5880 | 5900 | 5880 | 93 |
| 307 | 20250123 | 134600 | 2043836020 | 5880 | 5880 | 5880 | 5860 | 66 |
| 308 | 20250123 | 134500 | 2043449000 | 5860 | 5860 | 5860 | 5860 | 91 |
| 309 | 20250123 | 134400 | 2042915740 | 5860 | 5860 | 5860 | 5860 | 10 |
| 310 | 20250123 | 134300 | 2042857140 | 5860 | 5860 | 5860 | 5860 | 219 |
| 311 | 20250123 | 134200 | 2041573800 | 5860 | 5860 | 5860 | 5860 | 181 |
| 312 | 20250123 | 134100 | 2040513140 | 5860 | 5860 | 5860 | 5860 | 194 |
| 313 | 20250123 | 134000 | 2039376300 | 5860 | 5870 | 5870 | 5860 | 1031 |
| 314 | 20250123 | 133900 | 2033333290 | 5870 | 5880 | 5880 | 5870 | 305 |
| 315 | 20250123 | 133800 | 2031542740 | 5870 | 5880 | 5900 | 5870 | 5369 |
| 316 | 20250123 | 133700 | 2000023700 | 5880 | 5880 | 5880 | 5880 | 684 |
| 317 | 20250123 | 133600 | 1996001780 | 5880 | 5890 | 5890 | 5880 | 679 |
| 318 | 20250123 | 133500 | 1992007680 | 5890 | 5890 | 5890 | 5890 | 22 |
| 319 | 20250123 | 133400 | 1991878100 | 5900 | 5900 | 5910 | 5900 | 103 |
| 320 | 20250123 | 133300 | 1991270390 | 5910 | 5910 | 5910 | 5910 | 14 |
| 321 | 20250123 | 133200 | 1991187650 | 5910 | 5910 | 5910 | 5910 | 10 |
| 322 | 20250123 | 133100 | 1991128550 | 5880 | 5900 | 5900 | 5880 | 24 |
| 323 | 20250123 | 133000 | 1990987390 | 5880 | 5880 | 5880 | 5880 | 201 |
| 324 | 20250123 | 132900 | 1989805510 | 5880 | 5880 | 5880 | 5880 | 50 |
| 325 | 20250123 | 132800 | 1989511510 | 5880 | 5880 | 5880 | 5880 | 393 |
| 326 | 20250123 | 132700 | 1987200670 | 5880 | 5910 | 5910 | 5880 | 1111 |
| 327 | 20250123 | 132600 | 1980666570 | 5890 | 5890 | 5890 | 5890 | 447 |
| 328 | 20250123 | 132500 | 1978033740 | 5890 | 5900 | 5900 | 5890 | 129 |
| 329 | 20250123 | 132400 | 1977273910 | 5900 | 5890 | 5900 | 5890 | 1283 |
| 330 | 20250123 | 132300 | 1969716540 | 5900 | 5890 | 5900 | 5890 | 16 |
| 331 | 20250123 | 132200 | 1969622220 | 5910 | 5890 | 5910 | 5890 | 2 |
| 332 | 20250123 | 132100 | 1969610420 | 5910 | 5910 | 5910 | 5890 | 1857 |
| 333 | 20250123 | 132000 | 1958641750 | 5940 | 5910 | 5940 | 5910 | 246 |
| 334 | 20250123 | 131900 | 1957186360 | 5950 | 5940 | 5950 | 5940 | 128 |
| 335 | 20250123 | 131800 | 1956425690 | 5940 | 5930 | 5950 | 5930 | 448 |
| 336 | 20250123 | 131700 | 1953764560 | 5950 | 5920 | 5950 | 5910 | 605 |
| 337 | 20250123 | 131600 | 1950184890 | 5920 | 5910 | 5920 | 5910 | 764 |
| 338 | 20250123 | 131500 | 1945669610 | 5910 | 5910 | 5910 | 5910 | 144 |
| 339 | 20250123 | 131400 | 1944818570 | 5910 | 5920 | 5920 | 5910 | 137 |
| 340 | 20250123 | 131300 | 1944007750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 341 | 20250123 | 131200 | 1944007750 | 5910 | 5950 | 5950 | 5910 | 75 |
| 342 | 20250123 | 131100 | 1943563870 | 5930 | 5940 | 5940 | 5930 | 97 |
| 343 | 20250123 | 131000 | 1942988630 | 5950 | 5940 | 5950 | 5940 | 29 |
| 344 | 20250123 | 130900 | 1942816300 | 5940 | 5940 | 5940 | 5940 | 102 |
| 345 | 20250123 | 130800 | 1942210420 | 5950 | 5940 | 5950 | 5930 | 345 |
| 346 | 20250123 | 130700 | 1940162100 | 5940 | 5910 | 5940 | 5910 | 1125 |
| 347 | 20250123 | 130600 | 1933504670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 348 | 20250123 | 130500 | 1933504670 | 5910 | 5900 | 5910 | 5880 | 775 |
| 349 | 20250123 | 130400 | 1928943660 | 5890 | 5930 | 5930 | 5890 | 5308 |
| 350 | 20250123 | 130300 | 1897609250 | 5930 | 5940 | 5940 | 5930 | 190 |
| 351 | 20250123 | 130200 | 1896481660 | 5940 | 5940 | 5940 | 5940 | 406 |
| 352 | 20250123 | 130100 | 1894070020 | 5940 | 5940 | 5940 | 5940 | 500 |
| 353 | 20250123 | 130000 | 1891100020 | 5950 | 5950 | 5950 | 5950 | 6 |
| 354 | 20250123 | 125900 | 1891064320 | 5950 | 5950 | 5950 | 5950 | 583 |
| 355 | 20250123 | 125800 | 1887595470 | 5950 | 5970 | 5970 | 5950 | 2 |
| 356 | 20250123 | 125700 | 1887583550 | 5940 | 5960 | 5960 | 5940 | 1139 |
| 357 | 20250123 | 125600 | 1880803950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 358 | 20250123 | 125500 | 1880803950 | 5970 | 5950 | 5970 | 5950 | 1742 |
| 359 | 20250123 | 125400 | 1870419010 | 5950 | 5950 | 5950 | 5950 | 4 |
| 360 | 20250123 | 125300 | 1870395210 | 5970 | 5960 | 5970 | 5960 | 237 |
| 361 | 20250123 | 125200 | 1868980920 | 5960 | 5970 | 5970 | 5950 | 21 |
| 362 | 20250123 | 125100 | 1868855860 | 5970 | 5960 | 5970 | 5960 | 62 |
| 363 | 20250123 | 125000 | 1868485760 | 5960 | 5960 | 5970 | 5960 | 5 |
| 364 | 20250123 | 124900 | 1868455940 | 5940 | 5930 | 5940 | 5910 | 2216 |
| 365 | 20250123 | 124800 | 1855328900 | 5940 | 5950 | 5950 | 5940 | 136 |
| 366 | 20250123 | 124700 | 1854520960 | 5940 | 5940 | 5940 | 5930 | 1059 |
| 367 | 20250123 | 124600 | 1848234520 | 5940 | 5950 | 5950 | 5940 | 708 |
| 368 | 20250123 | 124500 | 1844026660 | 5950 | 5950 | 5950 | 5950 | 103 |
| 369 | 20250123 | 124400 | 1843413810 | 5940 | 5970 | 5970 | 5940 | 1248 |
| 370 | 20250123 | 124300 | 1835982200 | 5970 | 5970 | 5970 | 5970 | 26 |
| 371 | 20250123 | 124200 | 1835826980 | 5970 | 6000 | 6000 | 5970 | 2473 |
| 372 | 20250123 | 124100 | 1821051910 | 5990 | 6000 | 6000 | 5990 | 1465 |
| 373 | 20250123 | 124000 | 1812273230 | 5990 | 6010 | 6020 | 5990 | 200 |
| 374 | 20250123 | 123900 | 1811072880 | 6000 | 6000 | 6010 | 6000 | 62 |
| 375 | 20250123 | 123800 | 1810700800 | 6000 | 6000 | 6000 | 6000 | 252 |
| 376 | 20250123 | 123700 | 1809188800 | 5990 | 5990 | 5990 | 5980 | 287 |
| 377 | 20250123 | 123600 | 1807472470 | 5990 | 6010 | 6010 | 5980 | 162 |
| 378 | 20250123 | 123500 | 1806502890 | 6000 | 6000 | 6010 | 6000 | 1010 |
| 379 | 20250123 | 123400 | 1800433010 | 6000 | 6000 | 6000 | 6000 | 10 |
| 380 | 20250123 | 123300 | 1800373010 | 6010 | 6010 | 6010 | 5990 | 358 |
| 381 | 20250123 | 123200 | 1798224240 | 6010 | 6010 | 6010 | 6010 | 361 |
| 382 | 20250123 | 123100 | 1796054630 | 6010 | 5970 | 6010 | 5970 | 624 |
| 383 | 20250123 | 123000 | 1792320020 | 6000 | 5980 | 6000 | 5970 | 702 |
| 384 | 20250123 | 122900 | 1788117060 | 5970 | 5980 | 5980 | 5970 | 188 |
| 385 | 20250123 | 122800 | 1786993670 | 5980 | 5980 | 5980 | 5980 | 139 |
| 386 | 20250123 | 122700 | 1786162450 | 6000 | 6010 | 6010 | 5980 | 1526 |
| 387 | 20250123 | 122600 | 1777003170 | 6010 | 6030 | 6030 | 6010 | 549 |
| 388 | 20250123 | 122500 | 1773702400 | 6020 | 6000 | 6020 | 6000 | 263 |
| 389 | 20250123 | 122400 | 1772120340 | 6020 | 6010 | 6020 | 6000 | 395 |
| 390 | 20250123 | 122300 | 1769746540 | 5980 | 5980 | 5980 | 5970 | 1609 |
| 391 | 20250123 | 122200 | 1760136620 | 5980 | 6010 | 6010 | 5980 | 233 |
| 392 | 20250123 | 122100 | 1758737550 | 6010 | 6010 | 6040 | 6010 | 2568 |
| 393 | 20250123 | 122000 | 1743280820 | 6010 | 6010 | 6010 | 6010 | 245 |
| 394 | 20250123 | 121900 | 1741808370 | 6010 | 5980 | 6010 | 5980 | 43 |
| 395 | 20250123 | 121800 | 1741551140 | 5980 | 5980 | 5980 | 5980 | 137 |
| 396 | 20250123 | 121700 | 1740731880 | 5980 | 5990 | 5990 | 5980 | 723 |
| 397 | 20250123 | 121600 | 1736402310 | 6010 | 6000 | 6010 | 6000 | 389 |
| 398 | 20250123 | 121500 | 1734068040 | 6000 | 6000 | 6000 | 5990 | 653 |
| 399 | 20250123 | 121400 | 1730152300 | 6000 | 6000 | 6000 | 6000 | 793 |
| 400 | 20250123 | 121300 | 1725394300 | 6000 | 6010 | 6020 | 6000 | 1434 |
| 401 | 20250123 | 121200 | 1716781750 | 6010 | 6000 | 6010 | 6000 | 589 |
| 402 | 20250123 | 121100 | 1713244730 | 6000 | 6010 | 6020 | 6000 | 1606 |
| 403 | 20250123 | 121000 | 1703593580 | 6010 | 6040 | 6040 | 6010 | 1956 |
| 404 | 20250123 | 120900 | 1691805230 | 6040 | 6000 | 6040 | 6000 | 3397 |
| 405 | 20250123 | 120800 | 1671393640 | 6000 | 6000 | 6000 | 5990 | 185 |
| 406 | 20250123 | 120700 | 1670284430 | 5990 | 5990 | 5990 | 5990 | 150 |
| 407 | 20250123 | 120600 | 1669385930 | 6000 | 6000 | 6000 | 6000 | 51 |
| 408 | 20250123 | 120500 | 1669079930 | 6000 | 5970 | 6000 | 5970 | 1358 |
| 409 | 20250123 | 120400 | 1660935070 | 5990 | 5990 | 6000 | 5980 | 436 |
| 410 | 20250123 | 120300 | 1658323050 | 5990 | 5960 | 5990 | 5960 | 370 |
| 411 | 20250123 | 120200 | 1656109740 | 5940 | 5940 | 5940 | 5940 | 1 |
| 412 | 20250123 | 120100 | 1656103800 | 5920 | 5930 | 5930 | 5920 | 939 |
| 413 | 20250123 | 120000 | 1650538360 | 5920 | 5930 | 5930 | 5910 | 2647 |
| 414 | 20250123 | 115900 | 1634855010 | 5930 | 5950 | 5950 | 5930 | 797 |
| 415 | 20250123 | 115800 | 1630123520 | 5950 | 5970 | 5970 | 5950 | 209 |
| 416 | 20250123 | 115700 | 1628879890 | 5970 | 5970 | 5970 | 5970 | 30 |
| 417 | 20250123 | 115600 | 1628700790 | 5970 | 5980 | 5980 | 5960 | 204 |
| 418 | 20250123 | 115500 | 1627484880 | 5980 | 5940 | 5980 | 5940 | 950 |
| 419 | 20250123 | 115400 | 1621813140 | 5940 | 5940 | 5940 | 5940 | 1827 |
| 420 | 20250123 | 115300 | 1610960760 | 5970 | 5940 | 5970 | 5940 | 299 |
| 421 | 20250123 | 115200 | 1609184670 | 5940 | 5970 | 5970 | 5940 | 254 |
| 422 | 20250123 | 115100 | 1607675310 | 5950 | 5970 | 5970 | 5950 | 405 |
| 423 | 20250123 | 115000 | 1605264960 | 5960 | 5960 | 5970 | 5960 | 31 |
| 424 | 20250123 | 114900 | 1605080050 | 5970 | 5960 | 5970 | 5960 | 204 |
| 425 | 20250123 | 114800 | 1603864190 | 5970 | 5960 | 5970 | 5960 | 375 |
| 426 | 20250123 | 114700 | 1601629170 | 5960 | 5960 | 5960 | 5960 | 5 |
| 427 | 20250123 | 114600 | 1601599370 | 5960 | 5960 | 5960 | 5960 | 203 |
| 428 | 20250123 | 114500 | 1600389490 | 5960 | 5950 | 5960 | 5950 | 986 |
| 429 | 20250123 | 114400 | 1594514840 | 5950 | 5960 | 5960 | 5950 | 777 |
| 430 | 20250123 | 114300 | 1589884040 | 5960 | 5970 | 6000 | 5960 | 895 |
| 431 | 20250123 | 114200 | 1584536590 | 5970 | 5970 | 5970 | 5970 | 111 |
| 432 | 20250123 | 114100 | 1583873920 | 5990 | 5990 | 5990 | 5970 | 1363 |
| 433 | 20250123 | 114000 | 1575726030 | 6000 | 5990 | 6000 | 5980 | 385 |
| 434 | 20250123 | 113900 | 1573419820 | 5990 | 6000 | 6000 | 5990 | 683 |
| 435 | 20250123 | 113800 | 1569325810 | 6010 | 5990 | 6020 | 5990 | 1310 |
| 436 | 20250123 | 113700 | 1561453020 | 5990 | 5980 | 6010 | 5980 | 393 |
| 437 | 20250123 | 113600 | 1559097560 | 5970 | 5960 | 5980 | 5960 | 186 |
| 438 | 20250123 | 113500 | 1557987980 | 5960 | 5960 | 5960 | 5950 | 297 |
| 439 | 20250123 | 113400 | 1556218460 | 5960 | 5980 | 5980 | 5960 | 385 |
| 440 | 20250123 | 113300 | 1553917240 | 5990 | 6020 | 6020 | 5990 | 1951 |
| 441 | 20250123 | 113200 | 1542192280 | 6020 | 5980 | 6040 | 5980 | 2363 |
| 442 | 20250123 | 113100 | 1527993770 | 5980 | 5980 | 5980 | 5970 | 431 |
| 443 | 20250123 | 113000 | 1525417390 | 5980 | 5970 | 5980 | 5970 | 355 |
| 444 | 20250123 | 112900 | 1523295710 | 5970 | 5960 | 5980 | 5960 | 1229 |
| 445 | 20250123 | 112800 | 1515960960 | 5960 | 5960 | 5980 | 5960 | 567 |
| 446 | 20250123 | 112700 | 1512578380 | 5960 | 5960 | 5960 | 5960 | 41 |
| 447 | 20250123 | 112600 | 1512334020 | 5960 | 5960 | 5960 | 5940 | 249 |
| 448 | 20250123 | 112500 | 1510850400 | 5960 | 5940 | 5960 | 5940 | 224 |
| 449 | 20250123 | 112400 | 1509516480 | 5940 | 5960 | 5980 | 5940 | 356 |
| 450 | 20250123 | 112300 | 1507392430 | 5950 | 5950 | 5950 | 5950 | 370 |
| 451 | 20250123 | 112200 | 1505190930 | 5960 | 5970 | 5970 | 5950 | 884 |
| 452 | 20250123 | 112100 | 1499919540 | 5980 | 5960 | 5980 | 5960 | 291 |
| 453 | 20250123 | 112000 | 1498181510 | 5960 | 5960 | 5980 | 5960 | 636 |
| 454 | 20250123 | 111900 | 1494382690 | 5960 | 5950 | 5960 | 5950 | 830 |
| 455 | 20250123 | 111800 | 1489440760 | 5950 | 5960 | 5960 | 5950 | 1307 |
| 456 | 20250123 | 111700 | 1481660830 | 5960 | 5960 | 5960 | 5960 | 397 |
| 457 | 20250123 | 111600 | 1479294710 | 5960 | 5920 | 5960 | 5920 | 535 |
| 458 | 20250123 | 111500 | 1476118180 | 5920 | 5910 | 5940 | 5910 | 2847 |
| 459 | 20250123 | 111400 | 1459267390 | 5910 | 5910 | 5910 | 5910 | 994 |
| 460 | 20250123 | 111300 | 1453392850 | 5910 | 5920 | 5920 | 5910 | 1858 |
| 461 | 20250123 | 111200 | 1442403950 | 5920 | 5960 | 5960 | 5920 | 210 |
| 462 | 20250123 | 111100 | 1441153950 | 5920 | 5950 | 5960 | 5920 | 1133 |
| 463 | 20250123 | 111000 | 1434411670 | 5950 | 5900 | 5950 | 5900 | 1470 |
| 464 | 20250123 | 110900 | 1425722880 | 5910 | 5940 | 5950 | 5910 | 1200 |
| 465 | 20250123 | 110800 | 1418594940 | 5940 | 5940 | 5950 | 5940 | 618 |
| 466 | 20250123 | 110700 | 1414923010 | 5940 | 5950 | 5960 | 5930 | 1212 |
| 467 | 20250123 | 110600 | 1407716220 | 5960 | 5920 | 5960 | 5920 | 1771 |
| 468 | 20250123 | 110500 | 1397198270 | 5960 | 5900 | 5960 | 5900 | 2353 |
| 469 | 20250123 | 110400 | 1383289150 | 5900 | 5960 | 5960 | 5900 | 8438 |
| 470 | 20250123 | 110300 | 1333263520 | 5980 | 5980 | 5980 | 5950 | 2309 |
| 471 | 20250123 | 110200 | 1319492160 | 5980 | 6000 | 6000 | 5960 | 2592 |
| 472 | 20250123 | 110100 | 1303978730 | 6000 | 6030 | 6050 | 6000 | 7046 |
| 473 | 20250123 | 110000 | 1261531640 | 6000 | 5970 | 6030 | 5960 | 3690 |
| 474 | 20250123 | 105900 | 1239407100 | 5960 | 5980 | 5980 | 5960 | 2565 |
| 475 | 20250123 | 105800 | 1224086090 | 5970 | 6000 | 6000 | 5970 | 1976 |
| 476 | 20250123 | 105700 | 1212249750 | 6000 | 5990 | 6010 | 5970 | 1570 |
| 477 | 20250123 | 105600 | 1202852540 | 6010 | 6000 | 6010 | 5960 | 3146 |
| 478 | 20250123 | 105500 | 1184018100 | 6010 | 6000 | 6040 | 6000 | 5061 |
| 479 | 20250123 | 105400 | 1153529320 | 6000 | 6070 | 6090 | 5990 | 9348 |
| 480 | 20250123 | 105300 | 1097043230 | 6090 | 5970 | 6090 | 5950 | 25518 |
| 481 | 20250123 | 105200 | 943105960 | 5970 | 5950 | 5980 | 5950 | 3740 |
| 482 | 20250123 | 105100 | 920803420 | 5950 | 5930 | 5950 | 5890 | 5471 |
| 483 | 20250123 | 105000 | 888472100 | 5920 | 5980 | 5990 | 5910 | 9534 |
| 484 | 20250123 | 104900 | 831749190 | 5990 | 5990 | 6030 | 5920 | 8387 |
| 485 | 20250123 | 104800 | 781458640 | 5980 | 5960 | 5980 | 5890 | 14851 |
| 486 | 20250123 | 104700 | 693346900 | 5960 | 6020 | 6050 | 5930 | 17821 |
| 487 | 20250123 | 104600 | 586372880 | 6040 | 5870 | 6040 | 5870 | 21723 |
| 488 | 20250123 | 104500 | 456753290 | 5860 | 5850 | 5860 | 5850 | 2779 |
| 489 | 20250123 | 104400 | 440472000 | 5850 | 5850 | 5870 | 5850 | 4392 |
| 490 | 20250123 | 104300 | 414707760 | 5850 | 5820 | 5850 | 5810 | 1869 |
| 491 | 20250123 | 104200 | 403846870 | 5850 | 5880 | 5880 | 5830 | 1606 |
| 492 | 20250123 | 104100 | 394440110 | 5870 | 5760 | 5900 | 5760 | 10653 |
| 493 | 20250123 | 104000 | 332230840 | 5760 | 5720 | 5760 | 5710 | 1928 |
| 494 | 20250123 | 103900 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 495 | 20250123 | 103800 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 496 | 20250123 | 103700 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 497 | 20250123 | 103600 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 498 | 20250123 | 103500 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 499 | 20250123 | 103400 | 321164930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 500 | 20250123 | 103300 | 321164930 | 5720 | 5720 | 5720 | 5720 | 10 |
| 501 | 20250123 | 103200 | 321107730 | 5720 | 5720 | 5720 | 5720 | 48 |
| 502 | 20250123 | 103100 | 320833170 | 5730 | 5720 | 5730 | 5720 | 2 |
| 503 | 20250123 | 103000 | 320821720 | 5740 | 5740 | 5740 | 5740 | 367 |
| 504 | 20250123 | 102900 | 318715140 | 5720 | 5740 | 5740 | 5720 | 428 |
| 505 | 20250123 | 102800 | 316262590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 506 | 20250123 | 102700 | 316262590 | 5740 | 5740 | 5740 | 5740 | 1 |
| 507 | 20250123 | 102600 | 316256850 | 5740 | 5740 | 5740 | 5740 | 10 |
| 508 | 20250123 | 102500 | 316199450 | 5740 | 5760 | 5760 | 5740 | 1034 |
| 509 | 20250123 | 102400 | 310253250 | 5760 | 5760 | 5760 | 5760 | 0 |
| 510 | 20250123 | 102300 | 310253250 | 5760 | 5760 | 5770 | 5760 | 156 |
| 511 | 20250123 | 102200 | 309354020 | 5760 | 5760 | 5770 | 5760 | 33 |
| 512 | 20250123 | 102100 | 309163750 | 5750 | 5750 | 5750 | 5750 | 34 |
| 513 | 20250123 | 102000 | 308968250 | 5750 | 5750 | 5750 | 5750 | 1 |
| 514 | 20250123 | 101900 | 308962500 | 5770 | 5770 | 5770 | 5770 | 13 |
| 515 | 20250123 | 101800 | 308887490 | 5780 | 5780 | 5780 | 5780 | 0 |
| 516 | 20250123 | 101700 | 308887490 | 5780 | 5750 | 5780 | 5750 | 14 |
| 517 | 20250123 | 101600 | 308806810 | 5750 | 5760 | 5760 | 5750 | 2018 |
| 518 | 20250123 | 101500 | 297183950 | 5760 | 5770 | 5770 | 5760 | 43 |
| 519 | 20250123 | 101400 | 296936070 | 5790 | 5790 | 5790 | 5790 | 0 |
| 520 | 20250123 | 101300 | 296936070 | 5790 | 5790 | 5790 | 5770 | 75 |
| 521 | 20250123 | 101200 | 296501840 | 5790 | 5770 | 5790 | 5770 | 269 |
| 522 | 20250123 | 101100 | 294949330 | 5760 | 5760 | 5760 | 5760 | 0 |
| 523 | 20250123 | 101000 | 294949330 | 5760 | 5760 | 5760 | 5760 | 2051 |
| 524 | 20250123 | 100900 | 283135570 | 5770 | 5760 | 5770 | 5760 | 206 |
| 525 | 20250123 | 100800 | 281947950 | 5770 | 5770 | 5770 | 5770 | 230 |
| 526 | 20250123 | 100700 | 280620850 | 5770 | 5770 | 5770 | 5770 | 58 |
| 527 | 20250123 | 100600 | 280286190 | 5770 | 5790 | 5790 | 5770 | 82 |
| 528 | 20250123 | 100500 | 279811850 | 5790 | 5780 | 5790 | 5780 | 625 |
| 529 | 20250123 | 100400 | 276193350 | 5790 | 5780 | 5800 | 5780 | 532 |
| 530 | 20250123 | 100300 | 273114060 | 5780 | 5780 | 5790 | 5780 | 644 |
| 531 | 20250123 | 100200 | 269389000 | 5770 | 5770 | 5770 | 5770 | 328 |
| 532 | 20250123 | 100100 | 267496440 | 5780 | 5770 | 5780 | 5770 | 606 |
| 533 | 20250123 | 100000 | 263998210 | 5740 | 5750 | 5770 | 5740 | 137 |
| 534 | 20250123 | 095900 | 263210640 | 5740 | 5730 | 5740 | 5730 | 73 |
| 535 | 20250123 | 095800 | 262791820 | 5730 | 5720 | 5730 | 5720 | 206 |
| 536 | 20250123 | 095700 | 261611730 | 5720 | 5690 | 5720 | 5690 | 709 |
| 537 | 20250123 | 095600 | 257577150 | 5690 | 5690 | 5690 | 5690 | 1700 |
| 538 | 20250123 | 095500 | 247904150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 539 | 20250123 | 095400 | 247904150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 540 | 20250123 | 095300 | 247904150 | 5690 | 5690 | 5690 | 5690 | 1 |
| 541 | 20250123 | 095200 | 247898460 | 5690 | 5690 | 5690 | 5690 | 100 |
| 542 | 20250123 | 095100 | 247329460 | 5690 | 5690 | 5690 | 5690 | 131 |
| 543 | 20250123 | 095000 | 246584070 | 5690 | 5690 | 5690 | 5690 | 294 |
| 544 | 20250123 | 094900 | 244911210 | 5690 | 5700 | 5700 | 5690 | 640 |
| 545 | 20250123 | 094800 | 241269410 | 5700 | 5700 | 5700 | 5700 | 476 |
| 546 | 20250123 | 094700 | 238556210 | 5700 | 5700 | 5700 | 5700 | 400 |
| 547 | 20250123 | 094600 | 236276210 | 5730 | 5730 | 5730 | 5730 | 7 |
| 548 | 20250123 | 094500 | 236236100 | 5730 | 5700 | 5730 | 5700 | 504 |
| 549 | 20250123 | 094400 | 233363120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 550 | 20250123 | 094300 | 233363120 | 5700 | 5700 | 5700 | 5700 | 22 |
| 551 | 20250123 | 094200 | 233237720 | 5700 | 5710 | 5710 | 5700 | 380 |
| 552 | 20250123 | 094100 | 231070800 | 5720 | 5720 | 5720 | 5720 | 10 |
| 553 | 20250123 | 094000 | 231013600 | 5720 | 5720 | 5720 | 5720 | 10 |
| 554 | 20250123 | 093900 | 230956400 | 5720 | 5720 | 5720 | 5720 | 1 |
| 555 | 20250123 | 093800 | 230950680 | 5690 | 5690 | 5690 | 5690 | 217 |
| 556 | 20250123 | 093700 | 229715950 | 5690 | 5690 | 5690 | 5690 | 939 |
| 557 | 20250123 | 093600 | 224373040 | 5720 | 5690 | 5720 | 5690 | 239 |
| 558 | 20250123 | 093500 | 223012530 | 5690 | 5700 | 5700 | 5690 | 197 |
| 559 | 20250123 | 093400 | 221890720 | 5690 | 5700 | 5700 | 5690 | 384 |
| 560 | 20250123 | 093300 | 219704660 | 5680 | 5700 | 5720 | 5680 | 1088 |
| 561 | 20250123 | 093200 | 213504540 | 5700 | 5700 | 5700 | 5700 | 2358 |
| 562 | 20250123 | 093100 | 200063940 | 5680 | 5710 | 5710 | 5680 | 2522 |
| 563 | 20250123 | 093000 | 185727040 | 5680 | 5700 | 5720 | 5680 | 918 |
| 564 | 20250123 | 092900 | 180499900 | 5700 | 5750 | 5750 | 5700 | 3399 |
| 565 | 20250123 | 092800 | 161074560 | 5730 | 5760 | 5760 | 5730 | 1096 |
| 566 | 20250123 | 092700 | 154784380 | 5770 | 5770 | 5770 | 5770 | 50 |
| 567 | 20250123 | 092600 | 154495880 | 5770 | 5770 | 5770 | 5770 | 0 |
| 568 | 20250123 | 092500 | 154495880 | 5770 | 5770 | 5770 | 5770 | 150 |
| 569 | 20250123 | 092400 | 153630380 | 5770 | 5770 | 5770 | 5750 | 755 |
| 570 | 20250123 | 092300 | 149281410 | 5770 | 5770 | 5770 | 5770 | 0 |
| 571 | 20250123 | 092200 | 149281410 | 5770 | 5770 | 5770 | 5770 | 148 |
| 572 | 20250123 | 092100 | 148427450 | 5770 | 5770 | 5770 | 5770 | 2 |
| 573 | 20250123 | 092000 | 148415910 | 5780 | 5750 | 5780 | 5750 | 550 |
| 574 | 20250123 | 091900 | 145242330 | 5750 | 5760 | 5770 | 5750 | 522 |
| 575 | 20250123 | 091800 | 142238630 | 5760 | 5760 | 5770 | 5760 | 167 |
| 576 | 20250123 | 091700 | 141275930 | 5770 | 5760 | 5770 | 5760 | 171 |
| 577 | 20250123 | 091600 | 140289320 | 5770 | 5780 | 5780 | 5770 | 870 |
| 578 | 20250123 | 091500 | 135268090 | 5780 | 5800 | 5810 | 5780 | 1058 |
| 579 | 20250123 | 091400 | 129138610 | 5800 | 5800 | 5800 | 5800 | 222 |
| 580 | 20250123 | 091300 | 127851010 | 5800 | 5810 | 5840 | 5800 | 1360 |
| 581 | 20250123 | 091200 | 119955210 | 5810 | 5830 | 5830 | 5810 | 903 |
| 582 | 20250123 | 091100 | 114700450 | 5830 | 5830 | 5830 | 5830 | 317 |
| 583 | 20250123 | 091000 | 112852340 | 5830 | 5860 | 5870 | 5830 | 1514 |
| 584 | 20250123 | 090900 | 103979790 | 5860 | 5860 | 5860 | 5810 | 1431 |
| 585 | 20250123 | 090800 | 95626980 | 5880 | 5900 | 5900 | 5860 | 2012 |
| 586 | 20250123 | 090700 | 83809880 | 5900 | 5910 | 5910 | 5870 | 3124 |
| 587 | 20250123 | 090600 | 65403350 | 5910 | 5820 | 5910 | 5820 | 3200 |
| 588 | 20250123 | 090500 | 46649370 | 5810 | 5800 | 5810 | 5800 | 40 |
| 589 | 20250123 | 090400 | 46417010 | 5800 | 5790 | 5800 | 5790 | 274 |
| 590 | 20250123 | 090300 | 44828770 | 5800 | 5770 | 5800 | 5760 | 2090 |
| 591 | 20250123 | 090200 | 32747200 | 5760 | 5770 | 5770 | 5760 | 70 |
| 592 | 20250123 | 090100 | 32343970 | 5770 | 5770 | 5780 | 5770 | 333 |
| 593 | 20250123 | 090000 | 30422530 | 5770 | 5710 | 5770 | 5710 | 5325 |