30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 3 | 20250123 | 190000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20250123 | 185900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20250123 | 185800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20250123 | 185700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20250123 | 185600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20250123 | 185500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20250123 | 185400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20250123 | 185300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20250123 | 185200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20250123 | 185100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20250123 | 185000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20250123 | 184900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20250123 | 184800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20250123 | 184700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20250123 | 184600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20250123 | 184500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20250123 | 184400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20250123 | 184300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20250123 | 184200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20250123 | 184100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20250123 | 184000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20250123 | 183900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20250123 | 183800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20250123 | 183700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20250123 | 183600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20250123 | 183500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20250123 | 183400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20250123 | 183300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20250123 | 183200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20250123 | 183100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 33 | 20250123 | 183000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20250123 | 182900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20250123 | 182800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20250123 | 182700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20250123 | 182600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20250123 | 182500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20250123 | 182400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20250123 | 182300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20250123 | 182200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20250123 | 182100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20250123 | 182000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20250123 | 181900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20250123 | 181800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20250123 | 181700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20250123 | 181600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20250123 | 181500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20250123 | 181400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20250123 | 181300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20250123 | 181200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20250123 | 181100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20250123 | 181000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20250123 | 180900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20250123 | 180800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20250123 | 180700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20250123 | 180600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20250123 | 180500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20250123 | 180400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20250123 | 180300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20250123 | 180200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20250123 | 180100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 63 | 20250123 | 180000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20250123 | 175900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20250123 | 175800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20250123 | 175700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20250123 | 175600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20250123 | 175500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20250123 | 175400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20250123 | 175300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20250123 | 175200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20250123 | 175100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20250123 | 175000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20250123 | 174900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20250123 | 174800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20250123 | 174700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20250123 | 174600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20250123 | 174500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20250123 | 174400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20250123 | 174300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20250123 | 174200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20250123 | 174100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20250123 | 174000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20250123 | 173900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20250123 | 173800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20250123 | 173700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20250123 | 173600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20250123 | 173500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20250123 | 173400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20250123 | 173300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20250123 | 173200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20250123 | 173100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 93 | 20250123 | 173000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20250123 | 172900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20250123 | 172800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20250123 | 172700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20250123 | 172600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20250123 | 172500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20250123 | 172400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20250123 | 172300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20250123 | 172200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20250123 | 172100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20250123 | 172000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20250123 | 171900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20250123 | 171800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20250123 | 171700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20250123 | 171600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20250123 | 171500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20250123 | 171400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20250123 | 171300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20250123 | 171200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20250123 | 171100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20250123 | 171000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20250123 | 170900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20250123 | 170800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20250123 | 170700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20250123 | 170600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20250123 | 170500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20250123 | 170400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20250123 | 170300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20250123 | 170200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20250123 | 170100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 123 | 20250123 | 170000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20250123 | 165900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20250123 | 165800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20250123 | 165700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20250123 | 165600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20250123 | 165500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20250123 | 165400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20250123 | 165300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20250123 | 165200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20250123 | 165100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20250123 | 165000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20250123 | 164900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20250123 | 164800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20250123 | 164700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20250123 | 164600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20250123 | 164500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20250123 | 164400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20250123 | 164300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20250123 | 164200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20250123 | 164100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20250123 | 164000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20250123 | 163900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20250123 | 163800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20250123 | 163700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20250123 | 163600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20250123 | 163500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20250123 | 163400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20250123 | 163300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20250123 | 163200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20250123 | 163100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 153 | 20250123 | 163000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20250123 | 162900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20250123 | 162800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20250123 | 162700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20250123 | 162600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20250123 | 162500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20250123 | 162400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20250123 | 162300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20250123 | 162200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20250123 | 162100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20250123 | 162000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20250123 | 161900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20250123 | 161800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20250123 | 161700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20250123 | 161600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20250123 | 161500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20250123 | 161400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20250123 | 161300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20250123 | 161200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20250123 | 161100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20250123 | 161000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20250123 | 160900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20250123 | 160800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20250123 | 160700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20250123 | 160600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20250123 | 160500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20250123 | 160400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20250123 | 160300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20250123 | 160200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20250123 | 160100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 183 | 20250123 | 160000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20250123 | 155900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20250123 | 155800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20250123 | 155700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20250123 | 155600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20250123 | 155500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20250123 | 155400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20250123 | 155300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20250123 | 155200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20250123 | 155100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20250123 | 155000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20250123 | 154900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20250123 | 154800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20250123 | 154700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20250123 | 154600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20250123 | 154500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20250123 | 154400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20250123 | 154300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20250123 | 154200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20250123 | 154100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20250123 | 154000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20250123 | 153900 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20250123 | 153800 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20250123 | 153700 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20250123 | 153600 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20250123 | 153500 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20250123 | 153400 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20250123 | 153300 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20250123 | 153200 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20250123 | 153100 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 213 | 20250123 | 153000 | 6381087150 | 5690 | 5690 | 5690 | 5690 | 11525 |
| 214 | 20250123 | 152900 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20250123 | 152800 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20250123 | 152700 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20250123 | 152600 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20250123 | 152500 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20250123 | 152400 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20250123 | 152300 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20250123 | 152200 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20250123 | 152100 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20250123 | 152000 | 6315509900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20250123 | 151900 | 6315509900 | 5700 | 5700 | 5700 | 5680 | 3077 |
| 225 | 20250123 | 151800 | 6297990450 | 5700 | 5690 | 5700 | 5680 | 1940 |
| 226 | 20250123 | 151700 | 6286957220 | 5690 | 5690 | 5700 | 5690 | 1859 |
| 227 | 20250123 | 151600 | 6276377660 | 5700 | 5690 | 5700 | 5680 | 1202 |
| 228 | 20250123 | 151500 | 6269546740 | 5690 | 5710 | 5720 | 5690 | 3771 |
| 229 | 20250123 | 151400 | 6248071710 | 5710 | 5710 | 5710 | 5710 | 1271 |
| 230 | 20250123 | 151300 | 6240814300 | 5710 | 5700 | 5710 | 5700 | 2321 |
| 231 | 20250123 | 151200 | 6227572840 | 5700 | 5700 | 5710 | 5700 | 2109 |
| 232 | 20250123 | 151100 | 6215535540 | 5700 | 5710 | 5710 | 5700 | 3787 |
| 233 | 20250123 | 151000 | 6193925870 | 5710 | 5720 | 5720 | 5710 | 858 |
| 234 | 20250123 | 150900 | 6189023170 | 5710 | 5720 | 5720 | 5710 | 1946 |
| 235 | 20250123 | 150800 | 6177909290 | 5710 | 5710 | 5710 | 5710 | 56 |
| 236 | 20250123 | 150700 | 6177589530 | 5710 | 5710 | 5710 | 5710 | 200 |
| 237 | 20250123 | 150600 | 6176447530 | 5710 | 5720 | 5720 | 5690 | 11632 |
| 238 | 20250123 | 150500 | 6110135950 | 5720 | 5710 | 5720 | 5700 | 1153 |
| 239 | 20250123 | 150400 | 6103549020 | 5700 | 5710 | 5710 | 5700 | 2912 |
| 240 | 20250123 | 150300 | 6086927210 | 5710 | 5720 | 5720 | 5700 | 2477 |
| 241 | 20250123 | 150200 | 6072785000 | 5720 | 5710 | 5720 | 5710 | 390 |
| 242 | 20250123 | 150100 | 6070556690 | 5720 | 5710 | 5720 | 5710 | 1737 |
| 243 | 20250123 | 150000 | 6060635560 | 5710 | 5710 | 5720 | 5710 | 1293 |
| 244 | 20250123 | 145900 | 6053250240 | 5720 | 5700 | 5720 | 5700 | 2473 |
| 245 | 20250123 | 145800 | 6039129580 | 5710 | 5710 | 5710 | 5700 | 817 |
| 246 | 20250123 | 145700 | 6034472430 | 5710 | 5720 | 5720 | 5710 | 3677 |
| 247 | 20250123 | 145600 | 6013461030 | 5730 | 5730 | 5730 | 5730 | 406 |
| 248 | 20250123 | 145500 | 6011134650 | 5730 | 5730 | 5730 | 5720 | 1858 |
| 249 | 20250123 | 145400 | 6000497600 | 5730 | 5730 | 5730 | 5720 | 1232 |
| 250 | 20250123 | 145300 | 5993449340 | 5730 | 5730 | 5730 | 5730 | 11 |
| 251 | 20250123 | 145200 | 5993386310 | 5730 | 5740 | 5740 | 5730 | 6227 |
| 252 | 20250123 | 145100 | 5957705590 | 5730 | 5730 | 5740 | 5730 | 1120 |
| 253 | 20250123 | 145000 | 5951287980 | 5740 | 5740 | 5740 | 5740 | 2280 |
| 254 | 20250123 | 144900 | 5938200780 | 5740 | 5740 | 5750 | 5740 | 519 |
| 255 | 20250123 | 144800 | 5935219120 | 5750 | 5740 | 5750 | 5740 | 276 |
| 256 | 20250123 | 144700 | 5933632720 | 5740 | 5750 | 5750 | 5740 | 1572 |
| 257 | 20250123 | 144600 | 5924606560 | 5740 | 5750 | 5750 | 5740 | 401 |
| 258 | 20250123 | 144500 | 5922303810 | 5740 | 5750 | 5750 | 5740 | 654 |
| 259 | 20250123 | 144400 | 5918549800 | 5750 | 5750 | 5750 | 5750 | 24 |
| 260 | 20250123 | 144300 | 5918411800 | 5750 | 5750 | 5760 | 5750 | 1145 |
| 261 | 20250123 | 144200 | 5911827840 | 5760 | 5750 | 5760 | 5750 | 411 |
| 262 | 20250123 | 144100 | 5909464580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 263 | 20250123 | 144000 | 5909464580 | 5750 | 5750 | 5760 | 5750 | 1174 |
| 264 | 20250123 | 143900 | 5902714070 | 5750 | 5750 | 5750 | 5740 | 2581 |
| 265 | 20250123 | 143800 | 5887874690 | 5750 | 5760 | 5770 | 5750 | 636 |
| 266 | 20250123 | 143700 | 5884212230 | 5760 | 5760 | 5770 | 5760 | 740 |
| 267 | 20250123 | 143600 | 5879949720 | 5760 | 5750 | 5760 | 5750 | 840 |
| 268 | 20250123 | 143500 | 5875111410 | 5760 | 5760 | 5760 | 5760 | 501 |
| 269 | 20250123 | 143400 | 5872225650 | 5750 | 5750 | 5750 | 5750 | 277 |
| 270 | 20250123 | 143300 | 5870632900 | 5750 | 5750 | 5750 | 5740 | 1263 |
| 271 | 20250123 | 143200 | 5863377350 | 5750 | 5750 | 5750 | 5750 | 468 |
| 272 | 20250123 | 143100 | 5860686350 | 5750 | 5740 | 5750 | 5740 | 116 |
| 273 | 20250123 | 143000 | 5860020500 | 5740 | 5730 | 5750 | 5730 | 30 |
| 274 | 20250123 | 142900 | 5859848440 | 5740 | 5730 | 5740 | 5730 | 266 |
| 275 | 20250123 | 142800 | 5858323160 | 5730 | 5730 | 5730 | 5730 | 5 |
| 276 | 20250123 | 142700 | 5858294510 | 5740 | 5750 | 5750 | 5740 | 3293 |
| 277 | 20250123 | 142600 | 5839381300 | 5740 | 5750 | 5750 | 5740 | 209 |
| 278 | 20250123 | 142500 | 5838179570 | 5750 | 5750 | 5750 | 5750 | 288 |
| 279 | 20250123 | 142400 | 5836523570 | 5750 | 5730 | 5750 | 5730 | 271 |
| 280 | 20250123 | 142300 | 5834965580 | 5740 | 5740 | 5750 | 5740 | 565 |
| 281 | 20250123 | 142200 | 5831722260 | 5750 | 5750 | 5750 | 5750 | 30 |
| 282 | 20250123 | 142100 | 5831549760 | 5750 | 5740 | 5750 | 5730 | 233 |
| 283 | 20250123 | 142000 | 5830213330 | 5750 | 5740 | 5750 | 5740 | 462 |
| 284 | 20250123 | 141900 | 5827561440 | 5740 | 5740 | 5740 | 5740 | 307 |
| 285 | 20250123 | 141800 | 5825799260 | 5730 | 5730 | 5740 | 5730 | 20 |
| 286 | 20250123 | 141700 | 5825684620 | 5730 | 5720 | 5740 | 5720 | 814 |
| 287 | 20250123 | 141600 | 5821021380 | 5720 | 5730 | 5730 | 5720 | 3372 |
| 288 | 20250123 | 141500 | 5801711010 | 5720 | 5720 | 5730 | 5720 | 141 |
| 289 | 20250123 | 141400 | 5800903570 | 5730 | 5720 | 5730 | 5720 | 431 |
| 290 | 20250123 | 141300 | 5798433950 | 5730 | 5730 | 5730 | 5730 | 1 |
| 291 | 20250123 | 141200 | 5798428220 | 5720 | 5710 | 5720 | 5710 | 961 |
| 292 | 20250123 | 141100 | 5792931410 | 5720 | 5720 | 5730 | 5710 | 1815 |
| 293 | 20250123 | 141000 | 5782554060 | 5720 | 5720 | 5730 | 5720 | 264 |
| 294 | 20250123 | 140900 | 5781043470 | 5720 | 5720 | 5720 | 5720 | 129 |
| 295 | 20250123 | 140800 | 5780305590 | 5720 | 5730 | 5730 | 5720 | 704 |
| 296 | 20250123 | 140700 | 5776276070 | 5730 | 5730 | 5730 | 5730 | 417 |
| 297 | 20250123 | 140600 | 5773886660 | 5740 | 5730 | 5740 | 5730 | 14 |
| 298 | 20250123 | 140500 | 5773806420 | 5740 | 5740 | 5750 | 5730 | 998 |
| 299 | 20250123 | 140400 | 5768077980 | 5740 | 5740 | 5740 | 5730 | 508 |
| 300 | 20250123 | 140300 | 5765164340 | 5730 | 5730 | 5740 | 5710 | 1660 |
| 301 | 20250123 | 140200 | 5755650700 | 5720 | 5720 | 5720 | 5710 | 1166 |
| 302 | 20250123 | 140100 | 5748982200 | 5720 | 5710 | 5720 | 5710 | 223 |
| 303 | 20250123 | 140000 | 5747706750 | 5720 | 5720 | 5720 | 5710 | 633 |
| 304 | 20250123 | 135900 | 5744086790 | 5720 | 5720 | 5720 | 5710 | 807 |
| 305 | 20250123 | 135800 | 5739471700 | 5710 | 5710 | 5720 | 5710 | 472 |
| 306 | 20250123 | 135700 | 5736775580 | 5710 | 5700 | 5710 | 5700 | 25 |
| 307 | 20250123 | 135600 | 5736633040 | 5700 | 5710 | 5710 | 5700 | 9 |
| 308 | 20250123 | 135500 | 5736581730 | 5690 | 5690 | 5690 | 5690 | 19 |
| 309 | 20250123 | 135400 | 5736473620 | 5690 | 5680 | 5710 | 5680 | 7032 |
| 310 | 20250123 | 135300 | 5696460690 | 5680 | 5700 | 5700 | 5680 | 12173 |
| 311 | 20250123 | 135200 | 5627136650 | 5700 | 5700 | 5710 | 5700 | 497 |
| 312 | 20250123 | 135100 | 5624303740 | 5700 | 5700 | 5700 | 5700 | 3340 |
| 313 | 20250123 | 135000 | 5605265740 | 5700 | 5710 | 5720 | 5700 | 11856 |
| 314 | 20250123 | 134900 | 5537660170 | 5720 | 5730 | 5730 | 5720 | 1492 |
| 315 | 20250123 | 134800 | 5529125820 | 5730 | 5720 | 5730 | 5720 | 13 |
| 316 | 20250123 | 134700 | 5529051450 | 5720 | 5720 | 5720 | 5710 | 4457 |
| 317 | 20250123 | 134600 | 5503575840 | 5730 | 5730 | 5730 | 5730 | 1 |
| 318 | 20250123 | 134500 | 5503570110 | 5720 | 5730 | 5730 | 5720 | 2048 |
| 319 | 20250123 | 134400 | 5491836830 | 5760 | 5730 | 5760 | 5730 | 1549 |
| 320 | 20250123 | 134300 | 5482942300 | 5730 | 5740 | 5750 | 5730 | 441 |
| 321 | 20250123 | 134200 | 5480410340 | 5720 | 5750 | 5750 | 5720 | 385 |
| 322 | 20250123 | 134100 | 5478203850 | 5740 | 5740 | 5740 | 5730 | 642 |
| 323 | 20250123 | 134000 | 5474521390 | 5730 | 5720 | 5730 | 5710 | 1819 |
| 324 | 20250123 | 133900 | 5464108580 | 5720 | 5710 | 5720 | 5710 | 208 |
| 325 | 20250123 | 133800 | 5462919440 | 5700 | 5710 | 5710 | 5700 | 1075 |
| 326 | 20250123 | 133700 | 5456788900 | 5710 | 5710 | 5720 | 5710 | 729 |
| 327 | 20250123 | 133600 | 5452626110 | 5710 | 5720 | 5720 | 5710 | 947 |
| 328 | 20250123 | 133500 | 5447217820 | 5720 | 5720 | 5730 | 5720 | 3103 |
| 329 | 20250123 | 133400 | 5429468360 | 5720 | 5730 | 5730 | 5720 | 1270 |
| 330 | 20250123 | 133300 | 5422201650 | 5720 | 5720 | 5730 | 5720 | 1647 |
| 331 | 20250123 | 133200 | 5412780800 | 5720 | 5720 | 5720 | 5720 | 393 |
| 332 | 20250123 | 133100 | 5410532840 | 5740 | 5740 | 5740 | 5740 | 100 |
| 333 | 20250123 | 133000 | 5409958840 | 5740 | 5740 | 5740 | 5720 | 1976 |
| 334 | 20250123 | 132900 | 5398628520 | 5750 | 5750 | 5750 | 5750 | 268 |
| 335 | 20250123 | 132800 | 5397087520 | 5740 | 5740 | 5740 | 5740 | 602 |
| 336 | 20250123 | 132700 | 5393632040 | 5740 | 5740 | 5740 | 5740 | 100 |
| 337 | 20250123 | 132600 | 5393058040 | 5740 | 5740 | 5740 | 5740 | 2 |
| 338 | 20250123 | 132500 | 5393046560 | 5730 | 5730 | 5740 | 5730 | 565 |
| 339 | 20250123 | 132400 | 5389807500 | 5730 | 5740 | 5740 | 5730 | 494 |
| 340 | 20250123 | 132300 | 5386974940 | 5740 | 5770 | 5770 | 5740 | 7023 |
| 341 | 20250123 | 132200 | 5346556810 | 5770 | 5760 | 5770 | 5760 | 216 |
| 342 | 20250123 | 132100 | 5345311880 | 5760 | 5770 | 5770 | 5750 | 245 |
| 343 | 20250123 | 132000 | 5343900270 | 5750 | 5750 | 5750 | 5750 | 8 |
| 344 | 20250123 | 131900 | 5343854270 | 5750 | 5760 | 5770 | 5750 | 3063 |
| 345 | 20250123 | 131800 | 5326205100 | 5760 | 5760 | 5760 | 5750 | 126 |
| 346 | 20250123 | 131700 | 5325479460 | 5750 | 5750 | 5750 | 5750 | 100 |
| 347 | 20250123 | 131600 | 5324904460 | 5740 | 5740 | 5750 | 5740 | 2038 |
| 348 | 20250123 | 131500 | 5313200210 | 5730 | 5730 | 5730 | 5730 | 627 |
| 349 | 20250123 | 131400 | 5309607500 | 5740 | 5740 | 5740 | 5740 | 202 |
| 350 | 20250123 | 131300 | 5308448020 | 5740 | 5740 | 5740 | 5740 | 12 |
| 351 | 20250123 | 131200 | 5308379140 | 5740 | 5740 | 5740 | 5720 | 537 |
| 352 | 20250123 | 131100 | 5305307000 | 5740 | 5730 | 5740 | 5720 | 3681 |
| 353 | 20250123 | 131000 | 5284220870 | 5730 | 5740 | 5740 | 5730 | 460 |
| 354 | 20250123 | 130900 | 5281580560 | 5740 | 5740 | 5740 | 5730 | 224 |
| 355 | 20250123 | 130800 | 5280294910 | 5740 | 5720 | 5740 | 5720 | 1640 |
| 356 | 20250123 | 130700 | 5270899370 | 5730 | 5730 | 5730 | 5720 | 305 |
| 357 | 20250123 | 130600 | 5269154200 | 5730 | 5720 | 5730 | 5720 | 19 |
| 358 | 20250123 | 130500 | 5269045460 | 5730 | 5720 | 5730 | 5720 | 46 |
| 359 | 20250123 | 130400 | 5268782310 | 5730 | 5720 | 5730 | 5720 | 1124 |
| 360 | 20250123 | 130300 | 5262343310 | 5730 | 5730 | 5730 | 5720 | 694 |
| 361 | 20250123 | 130200 | 5258366720 | 5740 | 5740 | 5740 | 5740 | 3 |
| 362 | 20250123 | 130100 | 5258349500 | 5730 | 5730 | 5730 | 5730 | 326 |
| 363 | 20250123 | 130000 | 5256481520 | 5740 | 5750 | 5750 | 5730 | 3211 |
| 364 | 20250123 | 125900 | 5238059800 | 5740 | 5740 | 5750 | 5740 | 928 |
| 365 | 20250123 | 125800 | 5232724950 | 5740 | 5730 | 5740 | 5730 | 2960 |
| 366 | 20250123 | 125700 | 5215749550 | 5740 | 5740 | 5740 | 5740 | 1096 |
| 367 | 20250123 | 125600 | 5209458510 | 5750 | 5740 | 5750 | 5740 | 1933 |
| 368 | 20250123 | 125500 | 5198362910 | 5740 | 5710 | 5740 | 5710 | 2288 |
| 369 | 20250123 | 125400 | 5185265540 | 5710 | 5730 | 5730 | 5700 | 1259 |
| 370 | 20250123 | 125300 | 5178079970 | 5730 | 5730 | 5730 | 5730 | 1 |
| 371 | 20250123 | 125200 | 5178074240 | 5710 | 5730 | 5730 | 5710 | 2167 |
| 372 | 20250123 | 125100 | 5165687450 | 5730 | 5740 | 5740 | 5730 | 129 |
| 373 | 20250123 | 125000 | 5164948230 | 5730 | 5720 | 5730 | 5720 | 108 |
| 374 | 20250123 | 124900 | 5164330460 | 5720 | 5720 | 5730 | 5720 | 5251 |
| 375 | 20250123 | 124800 | 5134270260 | 5720 | 5720 | 5720 | 5700 | 3775 |
| 376 | 20250123 | 124700 | 5112680010 | 5720 | 5710 | 5720 | 5680 | 28271 |
| 377 | 20250123 | 124600 | 4951941930 | 5710 | 5710 | 5720 | 5700 | 15901 |
| 378 | 20250123 | 124500 | 4861246190 | 5710 | 5710 | 5710 | 5710 | 1546 |
| 379 | 20250123 | 124400 | 4852418530 | 5710 | 5720 | 5720 | 5710 | 979 |
| 380 | 20250123 | 124300 | 4846826650 | 5720 | 5720 | 5730 | 5720 | 3343 |
| 381 | 20250123 | 124200 | 4827704680 | 5720 | 5710 | 5720 | 5710 | 730 |
| 382 | 20250123 | 124100 | 4823533370 | 5720 | 5720 | 5730 | 5710 | 3813 |
| 383 | 20250123 | 124000 | 4801724890 | 5710 | 5730 | 5730 | 5710 | 95 |
| 384 | 20250123 | 123900 | 4801182320 | 5710 | 5730 | 5730 | 5710 | 9882 |
| 385 | 20250123 | 123800 | 4744698190 | 5720 | 5720 | 5720 | 5720 | 1845 |
| 386 | 20250123 | 123700 | 4734144790 | 5730 | 5720 | 5730 | 5710 | 9301 |
| 387 | 20250123 | 123600 | 4680971920 | 5720 | 5730 | 5730 | 5710 | 5218 |
| 388 | 20250123 | 123500 | 4651111880 | 5730 | 5740 | 5740 | 5720 | 3578 |
| 389 | 20250123 | 123400 | 4630638530 | 5730 | 5740 | 5740 | 5730 | 2257 |
| 390 | 20250123 | 123300 | 4617703920 | 5730 | 5720 | 5740 | 5720 | 763 |
| 391 | 20250123 | 123200 | 4613331880 | 5730 | 5730 | 5730 | 5720 | 6290 |
| 392 | 20250123 | 123100 | 4577319860 | 5730 | 5730 | 5740 | 5720 | 3839 |
| 393 | 20250123 | 123000 | 4555322620 | 5730 | 5770 | 5770 | 5720 | 49289 |
| 394 | 20250123 | 122900 | 4272018520 | 5770 | 5790 | 5790 | 5770 | 7350 |
| 395 | 20250123 | 122800 | 4229603440 | 5770 | 5790 | 5790 | 5770 | 12575 |
| 396 | 20250123 | 122700 | 4156952230 | 5790 | 5790 | 5790 | 5790 | 116 |
| 397 | 20250123 | 122600 | 4156280590 | 5800 | 5790 | 5800 | 5790 | 221 |
| 398 | 20250123 | 122500 | 4155000980 | 5800 | 5790 | 5800 | 5790 | 78 |
| 399 | 20250123 | 122400 | 4154549310 | 5790 | 5790 | 5790 | 5780 | 913 |
| 400 | 20250123 | 122300 | 4149269810 | 5790 | 5790 | 5790 | 5790 | 6203 |
| 401 | 20250123 | 122200 | 4113354440 | 5790 | 5790 | 5790 | 5790 | 1017 |
| 402 | 20250123 | 122100 | 4107466010 | 5800 | 5790 | 5800 | 5790 | 1611 |
| 403 | 20250123 | 122000 | 4098136250 | 5790 | 5790 | 5790 | 5790 | 552 |
| 404 | 20250123 | 121900 | 4094940170 | 5800 | 5800 | 5800 | 5790 | 1649 |
| 405 | 20250123 | 121800 | 4085383590 | 5790 | 5790 | 5800 | 5790 | 115 |
| 406 | 20250123 | 121700 | 4084717730 | 5790 | 5790 | 5790 | 5790 | 54 |
| 407 | 20250123 | 121600 | 4084405070 | 5790 | 5790 | 5800 | 5790 | 95 |
| 408 | 20250123 | 121500 | 4083854870 | 5800 | 5790 | 5800 | 5790 | 307 |
| 409 | 20250123 | 121400 | 4082076330 | 5790 | 5800 | 5800 | 5790 | 28 |
| 410 | 20250123 | 121300 | 4081914090 | 5800 | 5790 | 5800 | 5790 | 256 |
| 411 | 20250123 | 121200 | 4080430130 | 5800 | 5790 | 5800 | 5790 | 366 |
| 412 | 20250123 | 121100 | 4078310890 | 5800 | 5790 | 5800 | 5790 | 200 |
| 413 | 20250123 | 121000 | 4077152860 | 5790 | 5790 | 5790 | 5790 | 157 |
| 414 | 20250123 | 120900 | 4076243830 | 5800 | 5800 | 5800 | 5790 | 241 |
| 415 | 20250123 | 120800 | 4074846170 | 5790 | 5780 | 5790 | 5780 | 32 |
| 416 | 20250123 | 120700 | 4074661140 | 5780 | 5790 | 5790 | 5780 | 190 |
| 417 | 20250123 | 120600 | 4073561790 | 5780 | 5780 | 5780 | 5780 | 17 |
| 418 | 20250123 | 120500 | 4073463530 | 5780 | 5780 | 5780 | 5780 | 24 |
| 419 | 20250123 | 120400 | 4073324810 | 5790 | 5790 | 5790 | 5790 | 12 |
| 420 | 20250123 | 120300 | 4073255330 | 5790 | 5790 | 5790 | 5780 | 1204 |
| 421 | 20250123 | 120200 | 4066284300 | 5790 | 5800 | 5800 | 5790 | 22 |
| 422 | 20250123 | 120100 | 4066156910 | 5780 | 5780 | 5780 | 5780 | 25 |
| 423 | 20250123 | 120000 | 4066012410 | 5780 | 5780 | 5780 | 5780 | 749 |
| 424 | 20250123 | 115900 | 4061683190 | 5780 | 5780 | 5780 | 5780 | 7 |
| 425 | 20250123 | 115800 | 4061642730 | 5780 | 5780 | 5780 | 5780 | 3000 |
| 426 | 20250123 | 115700 | 4044302730 | 5780 | 5800 | 5800 | 5780 | 5330 |
| 427 | 20250123 | 115600 | 4013470750 | 5800 | 5800 | 5800 | 5800 | 937 |
| 428 | 20250123 | 115500 | 4008036150 | 5790 | 5790 | 5790 | 5790 | 15 |
| 429 | 20250123 | 115400 | 4007949300 | 5790 | 5790 | 5790 | 5790 | 14 |
| 430 | 20250123 | 115300 | 4007868240 | 5790 | 5790 | 5790 | 5790 | 58 |
| 431 | 20250123 | 115200 | 4007532420 | 5790 | 5800 | 5800 | 5790 | 551 |
| 432 | 20250123 | 115100 | 4004340630 | 5800 | 5800 | 5810 | 5800 | 15595 |
| 433 | 20250123 | 115000 | 3913887480 | 5800 | 5800 | 5810 | 5800 | 661 |
| 434 | 20250123 | 114900 | 3910049180 | 5810 | 5800 | 5810 | 5800 | 65 |
| 435 | 20250123 | 114800 | 3909672030 | 5800 | 5800 | 5800 | 5800 | 671 |
| 436 | 20250123 | 114700 | 3905780230 | 5800 | 5790 | 5800 | 5790 | 3230 |
| 437 | 20250123 | 114600 | 3887047230 | 5790 | 5790 | 5790 | 5790 | 1200 |
| 438 | 20250123 | 114500 | 3880099230 | 5800 | 5790 | 5800 | 5790 | 516 |
| 439 | 20250123 | 114400 | 3877111190 | 5790 | 5790 | 5790 | 5790 | 0 |
| 440 | 20250123 | 114300 | 3877111190 | 5790 | 5790 | 5790 | 5790 | 1 |
| 441 | 20250123 | 114200 | 3877105400 | 5790 | 5790 | 5790 | 5790 | 313 |
| 442 | 20250123 | 114100 | 3875293130 | 5790 | 5780 | 5790 | 5780 | 339 |
| 443 | 20250123 | 114000 | 3873332320 | 5780 | 5790 | 5790 | 5780 | 2159 |
| 444 | 20250123 | 113900 | 3860844100 | 5790 | 5790 | 5790 | 5790 | 13 |
| 445 | 20250123 | 113800 | 3860768830 | 5790 | 5790 | 5800 | 5790 | 231 |
| 446 | 20250123 | 113700 | 3859431130 | 5790 | 5780 | 5790 | 5780 | 1747 |
| 447 | 20250123 | 113600 | 3849316100 | 5780 | 5780 | 5780 | 5780 | 13 |
| 448 | 20250123 | 113500 | 3849240960 | 5780 | 5780 | 5780 | 5780 | 175 |
| 449 | 20250123 | 113400 | 3848229460 | 5790 | 5790 | 5790 | 5790 | 47 |
| 450 | 20250123 | 113300 | 3847957330 | 5800 | 5790 | 5800 | 5780 | 2308 |
| 451 | 20250123 | 113200 | 3834592200 | 5790 | 5790 | 5790 | 5790 | 81 |
| 452 | 20250123 | 113100 | 3834123210 | 5800 | 5800 | 5800 | 5800 | 126 |
| 453 | 20250123 | 113000 | 3833392410 | 5800 | 5790 | 5800 | 5780 | 1561 |
| 454 | 20250123 | 112900 | 3824359750 | 5790 | 5780 | 5790 | 5780 | 5142 |
| 455 | 20250123 | 112800 | 3794638840 | 5780 | 5780 | 5780 | 5780 | 111 |
| 456 | 20250123 | 112700 | 3793997260 | 5780 | 5780 | 5790 | 5780 | 5161 |
| 457 | 20250123 | 112600 | 3764156520 | 5780 | 5780 | 5780 | 5780 | 5361 |
| 458 | 20250123 | 112500 | 3733169940 | 5780 | 5780 | 5780 | 5780 | 1440 |
| 459 | 20250123 | 112400 | 3724846740 | 5780 | 5790 | 5790 | 5780 | 4532 |
| 460 | 20250123 | 112300 | 3698647000 | 5790 | 5780 | 5790 | 5780 | 5123 |
| 461 | 20250123 | 112200 | 3669034830 | 5780 | 5790 | 5800 | 5780 | 2824 |
| 462 | 20250123 | 112100 | 3652690900 | 5790 | 5790 | 5790 | 5790 | 13 |
| 463 | 20250123 | 112000 | 3652615630 | 5790 | 5790 | 5790 | 5790 | 12 |
| 464 | 20250123 | 111900 | 3652546150 | 5790 | 5790 | 5790 | 5790 | 116 |
| 465 | 20250123 | 111800 | 3651874510 | 5800 | 5790 | 5800 | 5780 | 555 |
| 466 | 20250123 | 111700 | 3648661020 | 5790 | 5780 | 5790 | 5780 | 231 |
| 467 | 20250123 | 111600 | 3647323910 | 5790 | 5790 | 5790 | 5790 | 603 |
| 468 | 20250123 | 111500 | 3643832540 | 5790 | 5790 | 5800 | 5790 | 732 |
| 469 | 20250123 | 111400 | 3639594250 | 5800 | 5800 | 5800 | 5800 | 741 |
| 470 | 20250123 | 111300 | 3635296450 | 5800 | 5800 | 5800 | 5790 | 528 |
| 471 | 20250123 | 111200 | 3632234290 | 5790 | 5790 | 5790 | 5790 | 315 |
| 472 | 20250123 | 111100 | 3630410440 | 5800 | 5800 | 5800 | 5800 | 1254 |
| 473 | 20250123 | 111000 | 3623137240 | 5800 | 5790 | 5800 | 5790 | 246 |
| 474 | 20250123 | 110900 | 3621711900 | 5790 | 5790 | 5790 | 5790 | 113 |
| 475 | 20250123 | 110800 | 3621057630 | 5810 | 5790 | 5810 | 5790 | 1477 |
| 476 | 20250123 | 110700 | 3612497360 | 5770 | 5770 | 5790 | 5770 | 3093 |
| 477 | 20250123 | 110600 | 3594608160 | 5770 | 5760 | 5780 | 5760 | 996 |
| 478 | 20250123 | 110500 | 3588862450 | 5760 | 5800 | 5800 | 5760 | 28720 |
| 479 | 20250123 | 110400 | 3423208930 | 5810 | 5810 | 5810 | 5810 | 381 |
| 480 | 20250123 | 110300 | 3420995320 | 5800 | 5800 | 5800 | 5800 | 1124 |
| 481 | 20250123 | 110200 | 3414476120 | 5800 | 5800 | 5800 | 5800 | 1803 |
| 482 | 20250123 | 110100 | 3404018720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 483 | 20250123 | 110000 | 3404018720 | 5800 | 5800 | 5800 | 5800 | 268 |
| 484 | 20250123 | 105900 | 3402464320 | 5800 | 5810 | 5810 | 5800 | 1634 |
| 485 | 20250123 | 105800 | 3392973060 | 5810 | 5800 | 5810 | 5800 | 407 |
| 486 | 20250123 | 105700 | 3390610390 | 5800 | 5790 | 5800 | 5790 | 414 |
| 487 | 20250123 | 105600 | 3388209370 | 5810 | 5790 | 5810 | 5790 | 4 |
| 488 | 20250123 | 105500 | 3388186170 | 5780 | 5780 | 5810 | 5780 | 3816 |
| 489 | 20250123 | 105400 | 3366089320 | 5790 | 5790 | 5790 | 5780 | 3281 |
| 490 | 20250123 | 105300 | 3347103330 | 5800 | 5800 | 5800 | 5780 | 4253 |
| 491 | 20250123 | 105200 | 3322486630 | 5800 | 5780 | 5800 | 5780 | 2215 |
| 492 | 20250123 | 105100 | 3309646290 | 5780 | 5790 | 5790 | 5780 | 23 |
| 493 | 20250123 | 105000 | 3309513250 | 5790 | 5780 | 5790 | 5780 | 533 |
| 494 | 20250123 | 104900 | 3306430280 | 5780 | 5790 | 5790 | 5780 | 923 |
| 495 | 20250123 | 104800 | 3301095240 | 5790 | 5790 | 5790 | 5780 | 411 |
| 496 | 20250123 | 104700 | 3298716550 | 5790 | 5780 | 5790 | 5780 | 769 |
| 497 | 20250123 | 104600 | 3294266840 | 5780 | 5790 | 5790 | 5780 | 5200 |
| 498 | 20250123 | 104500 | 3264195560 | 5790 | 5800 | 5800 | 5790 | 1303 |
| 499 | 20250123 | 104400 | 3256651060 | 5800 | 5800 | 5800 | 5800 | 2572 |
| 500 | 20250123 | 104300 | 3241733460 | 5810 | 5810 | 5810 | 5810 | 12 |
| 501 | 20250123 | 104200 | 3241663740 | 5800 | 5810 | 5820 | 5800 | 7552 |
| 502 | 20250123 | 104100 | 3197844620 | 5820 | 5830 | 5830 | 5820 | 706 |
| 503 | 20250123 | 104000 | 3193735170 | 5830 | 5810 | 5830 | 5810 | 156 |
| 504 | 20250123 | 103900 | 3192827710 | 5810 | 5820 | 5820 | 5810 | 364 |
| 505 | 20250123 | 103800 | 3190709340 | 5820 | 5820 | 5820 | 5820 | 599 |
| 506 | 20250123 | 103700 | 3187223160 | 5820 | 5820 | 5820 | 5820 | 3 |
| 507 | 20250123 | 103600 | 3187205700 | 5820 | 5840 | 5840 | 5820 | 115 |
| 508 | 20250123 | 103500 | 3186534400 | 5840 | 5840 | 5840 | 5830 | 174 |
| 509 | 20250123 | 103400 | 3185519840 | 5840 | 5840 | 5850 | 5830 | 1743 |
| 510 | 20250123 | 103300 | 3175345220 | 5840 | 5830 | 5840 | 5830 | 323 |
| 511 | 20250123 | 103200 | 3173459980 | 5840 | 5810 | 5840 | 5810 | 581 |
| 512 | 20250123 | 103100 | 3170073160 | 5820 | 5810 | 5820 | 5810 | 575 |
| 513 | 20250123 | 103000 | 3166729970 | 5810 | 5820 | 5820 | 5810 | 1023 |
| 514 | 20250123 | 102900 | 3160778340 | 5820 | 5800 | 5820 | 5800 | 1185 |
| 515 | 20250123 | 102800 | 3153904420 | 5820 | 5810 | 5820 | 5810 | 999 |
| 516 | 20250123 | 102700 | 3148090440 | 5810 | 5810 | 5820 | 5810 | 2042 |
| 517 | 20250123 | 102600 | 3136226390 | 5810 | 5810 | 5810 | 5810 | 375 |
| 518 | 20250123 | 102500 | 3134047640 | 5810 | 5810 | 5820 | 5800 | 880 |
| 519 | 20250123 | 102400 | 3128935330 | 5810 | 5820 | 5820 | 5810 | 1773 |
| 520 | 20250123 | 102300 | 3118621360 | 5820 | 5810 | 5830 | 5810 | 479 |
| 521 | 20250123 | 102200 | 3115834550 | 5810 | 5810 | 5830 | 5810 | 336 |
| 522 | 20250123 | 102100 | 3113882370 | 5810 | 5830 | 5830 | 5810 | 973 |
| 523 | 20250123 | 102000 | 3108210030 | 5840 | 5830 | 5840 | 5810 | 783 |
| 524 | 20250123 | 101900 | 3103644170 | 5830 | 5810 | 5830 | 5810 | 680 |
| 525 | 20250123 | 101800 | 3099687190 | 5810 | 5800 | 5810 | 5800 | 3279 |
| 526 | 20250123 | 101700 | 3080638330 | 5800 | 5790 | 5810 | 5790 | 1042 |
| 527 | 20250123 | 101600 | 3074595130 | 5800 | 5810 | 5810 | 5790 | 1492 |
| 528 | 20250123 | 101500 | 3065940590 | 5800 | 5800 | 5810 | 5800 | 1520 |
| 529 | 20250123 | 101400 | 3057122060 | 5790 | 5800 | 5800 | 5790 | 263 |
| 530 | 20250123 | 101300 | 3055599190 | 5800 | 5800 | 5810 | 5790 | 555 |
| 531 | 20250123 | 101200 | 3052380480 | 5800 | 5800 | 5800 | 5790 | 1454 |
| 532 | 20250123 | 101100 | 3043947810 | 5790 | 5810 | 5810 | 5790 | 4652 |
| 533 | 20250123 | 101000 | 3016934140 | 5800 | 5810 | 5810 | 5800 | 3136 |
| 534 | 20250123 | 100900 | 2998725340 | 5800 | 5800 | 5810 | 5800 | 4353 |
| 535 | 20250123 | 100800 | 2973455320 | 5810 | 5820 | 5820 | 5810 | 899 |
| 536 | 20250123 | 100700 | 2968232010 | 5820 | 5800 | 5820 | 5800 | 960 |
| 537 | 20250123 | 100600 | 2962663970 | 5800 | 5790 | 5810 | 5790 | 1745 |
| 538 | 20250123 | 100500 | 2952533890 | 5800 | 5820 | 5820 | 5800 | 2171 |
| 539 | 20250123 | 100400 | 2939936370 | 5820 | 5810 | 5820 | 5790 | 3883 |
| 540 | 20250123 | 100300 | 2917423460 | 5810 | 5820 | 5820 | 5810 | 1465 |
| 541 | 20250123 | 100200 | 2908902300 | 5830 | 5810 | 5830 | 5810 | 1327 |
| 542 | 20250123 | 100100 | 2901190410 | 5810 | 5810 | 5830 | 5810 | 7259 |
| 543 | 20250123 | 100000 | 2858978410 | 5810 | 5820 | 5820 | 5770 | 20747 |
| 544 | 20250123 | 095900 | 2738806180 | 5820 | 5820 | 5820 | 5810 | 6051 |
| 545 | 20250123 | 095800 | 2703631490 | 5820 | 5820 | 5830 | 5820 | 1388 |
| 546 | 20250123 | 095700 | 2695552230 | 5820 | 5820 | 5820 | 5810 | 2546 |
| 547 | 20250123 | 095600 | 2680734960 | 5810 | 5810 | 5810 | 5810 | 150 |
| 548 | 20250123 | 095500 | 2679863460 | 5810 | 5840 | 5840 | 5810 | 1369 |
| 549 | 20250123 | 095400 | 2671905900 | 5820 | 5820 | 5820 | 5820 | 2604 |
| 550 | 20250123 | 095300 | 2656750620 | 5830 | 5850 | 5850 | 5830 | 1401 |
| 551 | 20250123 | 095200 | 2648573780 | 5850 | 5870 | 5870 | 5850 | 1138 |
| 552 | 20250123 | 095100 | 2641916200 | 5860 | 5840 | 5870 | 5840 | 1281 |
| 553 | 20250123 | 095000 | 2634418990 | 5830 | 5830 | 5840 | 5820 | 752 |
| 554 | 20250123 | 094900 | 2630030860 | 5820 | 5820 | 5840 | 5820 | 1323 |
| 555 | 20250123 | 094800 | 2622314170 | 5840 | 5820 | 5840 | 5820 | 917 |
| 556 | 20250123 | 094700 | 2616976150 | 5840 | 5830 | 5850 | 5820 | 3206 |
| 557 | 20250123 | 094600 | 2598302240 | 5830 | 5830 | 5850 | 5830 | 1058 |
| 558 | 20250123 | 094500 | 2592130200 | 5830 | 5830 | 5830 | 5820 | 275 |
| 559 | 20250123 | 094400 | 2590527590 | 5830 | 5850 | 5850 | 5820 | 7187 |
| 560 | 20250123 | 094300 | 2548639970 | 5850 | 5850 | 5850 | 5850 | 2162 |
| 561 | 20250123 | 094200 | 2535992270 | 5850 | 5860 | 5860 | 5850 | 2609 |
| 562 | 20250123 | 094100 | 2520727000 | 5860 | 5870 | 5870 | 5860 | 401 |
| 563 | 20250123 | 094000 | 2518374140 | 5870 | 5850 | 5870 | 5850 | 8615 |
| 564 | 20250123 | 093900 | 2467888460 | 5860 | 5860 | 5870 | 5860 | 1151 |
| 565 | 20250123 | 093800 | 2461139900 | 5850 | 5850 | 5850 | 5840 | 3241 |
| 566 | 20250123 | 093700 | 2442187320 | 5850 | 5840 | 5850 | 5840 | 258 |
| 567 | 20250123 | 093600 | 2440678380 | 5840 | 5870 | 5870 | 5840 | 1163 |
| 568 | 20250123 | 093500 | 2433874920 | 5870 | 5840 | 5870 | 5840 | 2284 |
| 569 | 20250123 | 093400 | 2420497200 | 5840 | 5860 | 5860 | 5830 | 2133 |
| 570 | 20250123 | 093300 | 2408055770 | 5850 | 5840 | 5870 | 5840 | 3415 |
| 571 | 20250123 | 093200 | 2388081100 | 5840 | 5820 | 5840 | 5820 | 3716 |
| 572 | 20250123 | 093100 | 2366426080 | 5820 | 5830 | 5840 | 5820 | 2708 |
| 573 | 20250123 | 093000 | 2350622050 | 5830 | 5820 | 5830 | 5810 | 5751 |
| 574 | 20250123 | 092900 | 2317136620 | 5820 | 5810 | 5840 | 5800 | 13073 |
| 575 | 20250123 | 092800 | 2241191460 | 5810 | 5790 | 5810 | 5790 | 2754 |
| 576 | 20250123 | 092700 | 2225218930 | 5790 | 5800 | 5800 | 5780 | 21321 |
| 577 | 20250123 | 092600 | 2101711960 | 5810 | 5810 | 5820 | 5800 | 5892 |
| 578 | 20250123 | 092500 | 2067477600 | 5830 | 5840 | 5840 | 5810 | 5720 |
| 579 | 20250123 | 092400 | 2034160800 | 5840 | 5850 | 5860 | 5840 | 4422 |
| 580 | 20250123 | 092300 | 2008314600 | 5850 | 5840 | 5860 | 5840 | 2596 |
| 581 | 20250123 | 092200 | 1993140100 | 5830 | 5830 | 5840 | 5820 | 3796 |
| 582 | 20250123 | 092100 | 1971034920 | 5820 | 5820 | 5850 | 5800 | 8824 |
| 583 | 20250123 | 092000 | 1919604780 | 5820 | 5810 | 5820 | 5800 | 13838 |
| 584 | 20250123 | 091900 | 1839262690 | 5800 | 5780 | 5830 | 5770 | 15490 |
| 585 | 20250123 | 091800 | 1749512740 | 5770 | 5820 | 5820 | 5760 | 27871 |
| 586 | 20250123 | 091700 | 1588099260 | 5810 | 5830 | 5830 | 5810 | 14528 |
| 587 | 20250123 | 091600 | 1503548490 | 5830 | 5840 | 5860 | 5830 | 10198 |
| 588 | 20250123 | 091500 | 1444007890 | 5840 | 5820 | 5850 | 5820 | 6052 |
| 589 | 20250123 | 091400 | 1408710350 | 5820 | 5870 | 5870 | 5820 | 49645 |
| 590 | 20250123 | 091300 | 1118111660 | 5880 | 5890 | 5890 | 5860 | 7665 |
| 591 | 20250123 | 091200 | 1073147980 | 5890 | 5930 | 5930 | 5860 | 23868 |
| 592 | 20250123 | 091100 | 932603260 | 5930 | 5930 | 5930 | 5900 | 7360 |
| 593 | 20250123 | 091000 | 889063760 | 5930 | 5950 | 5960 | 5920 | 7174 |
| 594 | 20250123 | 090900 | 846508370 | 5950 | 5970 | 5970 | 5920 | 37087 |
| 595 | 20250123 | 090800 | 626282570 | 5970 | 5970 | 5990 | 5960 | 7160 |
| 596 | 20250123 | 090700 | 583494460 | 5980 | 5980 | 5990 | 5960 | 6088 |
| 597 | 20250123 | 090600 | 547166190 | 5960 | 5990 | 6030 | 5960 | 10093 |
| 598 | 20250123 | 090500 | 486797310 | 5980 | 5940 | 5980 | 5920 | 4420 |
| 599 | 20250123 | 090400 | 460533130 | 5940 | 5920 | 5940 | 5920 | 9468 |
| 600 | 20250123 | 090300 | 404383980 | 5900 | 5880 | 5910 | 5870 | 14858 |
| 601 | 20250123 | 090200 | 316873490 | 5870 | 5910 | 5930 | 5860 | 23570 |
| 602 | 20250123 | 090100 | 178149040 | 5910 | 5900 | 5930 | 5890 | 12512 |
| 603 | 20250123 | 090000 | 104356930 | 5900 | 5900 | 5950 | 5900 | 17424 |