30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 3 | 20250115 | 190600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20250115 | 190500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20250115 | 190400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20250115 | 190300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20250115 | 190200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20250115 | 190100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20250115 | 190000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20250115 | 185900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20250115 | 185800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20250115 | 185700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20250115 | 185600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20250115 | 185500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20250115 | 185400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20250115 | 185300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20250115 | 185200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20250115 | 185100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20250115 | 185000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20250115 | 184900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20250115 | 184800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20250115 | 184700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20250115 | 184600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20250115 | 184500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20250115 | 184400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20250115 | 184300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20250115 | 184200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20250115 | 184100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20250115 | 184000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20250115 | 183900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20250115 | 183800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20250115 | 183700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 33 | 20250115 | 183600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20250115 | 183500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20250115 | 183400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20250115 | 183300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20250115 | 183200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20250115 | 183100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20250115 | 183000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20250115 | 182900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20250115 | 182800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20250115 | 182700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20250115 | 182600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20250115 | 182500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20250115 | 182400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20250115 | 182300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20250115 | 182200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20250115 | 182100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20250115 | 182000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20250115 | 181900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20250115 | 181800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20250115 | 181700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20250115 | 181600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20250115 | 181500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20250115 | 181400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20250115 | 181300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20250115 | 181200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20250115 | 181100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20250115 | 181000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20250115 | 180900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20250115 | 180800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20250115 | 180700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 63 | 20250115 | 180600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20250115 | 180500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20250115 | 180400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20250115 | 180300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20250115 | 180200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20250115 | 180100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20250115 | 180000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20250115 | 175900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20250115 | 175800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20250115 | 175700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20250115 | 175600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20250115 | 175500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20250115 | 175400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20250115 | 175300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20250115 | 175200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20250115 | 175100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20250115 | 175000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20250115 | 174900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20250115 | 174800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20250115 | 174700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20250115 | 174600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20250115 | 174500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20250115 | 174400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20250115 | 174300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20250115 | 174200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20250115 | 174100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20250115 | 174000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20250115 | 173900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20250115 | 173800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20250115 | 173700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 93 | 20250115 | 173600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20250115 | 173500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20250115 | 173400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20250115 | 173300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20250115 | 173200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20250115 | 173100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20250115 | 173000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20250115 | 172900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20250115 | 172800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20250115 | 172700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20250115 | 172600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20250115 | 172500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20250115 | 172400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20250115 | 172300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20250115 | 172200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20250115 | 172100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20250115 | 172000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20250115 | 171900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20250115 | 171800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20250115 | 171700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20250115 | 171600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20250115 | 171500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20250115 | 171400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20250115 | 171300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20250115 | 171200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20250115 | 171100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20250115 | 171000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20250115 | 170900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20250115 | 170800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20250115 | 170700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 123 | 20250115 | 170600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20250115 | 170500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20250115 | 170400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20250115 | 170300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20250115 | 170200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20250115 | 170100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20250115 | 170000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20250115 | 165900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20250115 | 165800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20250115 | 165700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20250115 | 165600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20250115 | 165500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20250115 | 165400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20250115 | 165300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20250115 | 165200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20250115 | 165100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20250115 | 165000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20250115 | 164900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20250115 | 164800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20250115 | 164700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20250115 | 164600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20250115 | 164500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20250115 | 164400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20250115 | 164300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20250115 | 164200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20250115 | 164100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20250115 | 164000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20250115 | 163900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20250115 | 163800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20250115 | 163700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 153 | 20250115 | 163600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20250115 | 163500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20250115 | 163400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20250115 | 163300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20250115 | 163200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20250115 | 163100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20250115 | 163000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20250115 | 162900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20250115 | 162800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20250115 | 162700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20250115 | 162600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20250115 | 162500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20250115 | 162400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20250115 | 162300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20250115 | 162200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20250115 | 162100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20250115 | 162000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20250115 | 161900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20250115 | 161800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20250115 | 161700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20250115 | 161600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20250115 | 161500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20250115 | 161400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20250115 | 161300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20250115 | 161200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20250115 | 161100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20250115 | 161000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20250115 | 160900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20250115 | 160800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20250115 | 160700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 183 | 20250115 | 160600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20250115 | 160500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20250115 | 160400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20250115 | 160300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20250115 | 160200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20250115 | 160100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20250115 | 160000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20250115 | 155900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20250115 | 155800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20250115 | 155700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20250115 | 155600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20250115 | 155500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20250115 | 155400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20250115 | 155300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20250115 | 155200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20250115 | 155100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20250115 | 155000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20250115 | 154900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20250115 | 154800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20250115 | 154700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20250115 | 154600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20250115 | 154500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20250115 | 154400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20250115 | 154300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20250115 | 154200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20250115 | 154100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20250115 | 154000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20250115 | 153900 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20250115 | 153800 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20250115 | 153700 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 213 | 20250115 | 153600 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20250115 | 153500 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20250115 | 153400 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20250115 | 153300 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20250115 | 153200 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20250115 | 153100 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20250115 | 153000 | 2776527620 | 5680 | 5680 | 5680 | 5680 | 7078 |
| 220 | 20250115 | 152900 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20250115 | 152800 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20250115 | 152700 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20250115 | 152600 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20250115 | 152500 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20250115 | 152400 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20250115 | 152300 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20250115 | 152200 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20250115 | 152100 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20250115 | 152000 | 2736324580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20250115 | 151900 | 2736324580 | 5700 | 5690 | 5700 | 5680 | 751 |
| 231 | 20250115 | 151800 | 2732050920 | 5700 | 5700 | 5700 | 5690 | 2335 |
| 232 | 20250115 | 151700 | 2718764680 | 5700 | 5700 | 5700 | 5700 | 60 |
| 233 | 20250115 | 151600 | 2718422680 | 5700 | 5700 | 5700 | 5700 | 1 |
| 234 | 20250115 | 151500 | 2718416980 | 5700 | 5700 | 5700 | 5700 | 52 |
| 235 | 20250115 | 151400 | 2718120580 | 5700 | 5700 | 5700 | 5690 | 1558 |
| 236 | 20250115 | 151300 | 2709255420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20250115 | 151200 | 2709255420 | 5690 | 5690 | 5700 | 5690 | 2356 |
| 238 | 20250115 | 151100 | 2695849720 | 5700 | 5700 | 5700 | 5700 | 107 |
| 239 | 20250115 | 151000 | 2695239820 | 5690 | 5690 | 5690 | 5690 | 500 |
| 240 | 20250115 | 150900 | 2692394820 | 5700 | 5700 | 5700 | 5690 | 109 |
| 241 | 20250115 | 150800 | 2691774520 | 5690 | 5700 | 5710 | 5690 | 3792 |
| 242 | 20250115 | 150700 | 2670156860 | 5690 | 5690 | 5700 | 5690 | 1056 |
| 243 | 20250115 | 150600 | 2664148210 | 5690 | 5700 | 5700 | 5690 | 51 |
| 244 | 20250115 | 150500 | 2663858010 | 5700 | 5700 | 5700 | 5700 | 5 |
| 245 | 20250115 | 150400 | 2663829510 | 5690 | 5690 | 5690 | 5690 | 275 |
| 246 | 20250115 | 150300 | 2662264760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20250115 | 150200 | 2662264760 | 5700 | 5700 | 5700 | 5700 | 1 |
| 248 | 20250115 | 150100 | 2662259060 | 5690 | 5700 | 5700 | 5690 | 2896 |
| 249 | 20250115 | 150000 | 2645780610 | 5690 | 5700 | 5700 | 5690 | 120 |
| 250 | 20250115 | 145900 | 2645096810 | 5700 | 5700 | 5700 | 5700 | 2 |
| 251 | 20250115 | 145800 | 2645085410 | 5700 | 5680 | 5700 | 5680 | 129 |
| 252 | 20250115 | 145700 | 2644352670 | 5680 | 5680 | 5680 | 5680 | 821 |
| 253 | 20250115 | 145600 | 2639689390 | 5690 | 5680 | 5690 | 5680 | 901 |
| 254 | 20250115 | 145500 | 2634563980 | 5680 | 5680 | 5680 | 5680 | 372 |
| 255 | 20250115 | 145400 | 2632451020 | 5690 | 5690 | 5690 | 5690 | 321 |
| 256 | 20250115 | 145300 | 2630624530 | 5690 | 5680 | 5690 | 5670 | 201 |
| 257 | 20250115 | 145200 | 2629484800 | 5670 | 5690 | 5690 | 5670 | 80 |
| 258 | 20250115 | 145100 | 2629030000 | 5690 | 5690 | 5690 | 5680 | 613 |
| 259 | 20250115 | 145000 | 2625548010 | 5670 | 5690 | 5690 | 5670 | 6974 |
| 260 | 20250115 | 144900 | 2585947580 | 5700 | 5690 | 5700 | 5680 | 1184 |
| 261 | 20250115 | 144800 | 2579213240 | 5680 | 5690 | 5690 | 5680 | 3236 |
| 262 | 20250115 | 144700 | 2560824420 | 5700 | 5710 | 5720 | 5700 | 562 |
| 263 | 20250115 | 144600 | 2557620910 | 5730 | 5690 | 5730 | 5690 | 511 |
| 264 | 20250115 | 144500 | 2554712880 | 5690 | 5700 | 5740 | 5690 | 1839 |
| 265 | 20250115 | 144400 | 2544218330 | 5700 | 5690 | 5700 | 5690 | 262 |
| 266 | 20250115 | 144300 | 2542727540 | 5700 | 5690 | 5700 | 5690 | 1912 |
| 267 | 20250115 | 144200 | 2531848250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 268 | 20250115 | 144100 | 2531848250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 269 | 20250115 | 144000 | 2531848250 | 5710 | 5710 | 5710 | 5710 | 205 |
| 270 | 20250115 | 143900 | 2530677700 | 5690 | 5700 | 5710 | 5690 | 566 |
| 271 | 20250115 | 143800 | 2527453160 | 5700 | 5700 | 5700 | 5700 | 412 |
| 272 | 20250115 | 143700 | 2525104760 | 5700 | 5700 | 5710 | 5690 | 3107 |
| 273 | 20250115 | 143600 | 2507409880 | 5700 | 5700 | 5700 | 5690 | 1126 |
| 274 | 20250115 | 143500 | 2500994020 | 5710 | 5710 | 5710 | 5710 | 40 |
| 275 | 20250115 | 143400 | 2500765620 | 5700 | 5700 | 5700 | 5700 | 80 |
| 276 | 20250115 | 143300 | 2500309620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20250115 | 143200 | 2500309620 | 5710 | 5710 | 5710 | 5690 | 360 |
| 278 | 20250115 | 143100 | 2498260740 | 5710 | 5690 | 5710 | 5690 | 107 |
| 279 | 20250115 | 143000 | 2497651830 | 5710 | 5700 | 5710 | 5700 | 297 |
| 280 | 20250115 | 142900 | 2495958920 | 5700 | 5700 | 5700 | 5700 | 224 |
| 281 | 20250115 | 142800 | 2494682120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 282 | 20250115 | 142700 | 2494676400 | 5700 | 5700 | 5700 | 5700 | 261 |
| 283 | 20250115 | 142600 | 2493188700 | 5730 | 5730 | 5730 | 5730 | 53 |
| 284 | 20250115 | 142500 | 2492885010 | 5730 | 5700 | 5730 | 5700 | 853 |
| 285 | 20250115 | 142400 | 2488022850 | 5730 | 5730 | 5730 | 5730 | 33 |
| 286 | 20250115 | 142300 | 2487833760 | 5730 | 5700 | 5730 | 5700 | 2 |
| 287 | 20250115 | 142200 | 2487822330 | 5730 | 5700 | 5730 | 5700 | 343 |
| 288 | 20250115 | 142100 | 2485866800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 289 | 20250115 | 142000 | 2485866800 | 5730 | 5730 | 5730 | 5730 | 1 |
| 290 | 20250115 | 141900 | 2485861070 | 5700 | 5710 | 5710 | 5700 | 1486 |
| 291 | 20250115 | 141800 | 2477390370 | 5730 | 5730 | 5730 | 5710 | 20 |
| 292 | 20250115 | 141700 | 2477276130 | 5710 | 5710 | 5710 | 5710 | 801 |
| 293 | 20250115 | 141600 | 2472702420 | 5710 | 5720 | 5720 | 5710 | 519 |
| 294 | 20250115 | 141500 | 2469733950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 295 | 20250115 | 141400 | 2469733950 | 5730 | 5730 | 5730 | 5730 | 4 |
| 296 | 20250115 | 141300 | 2469711030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 297 | 20250115 | 141200 | 2469711030 | 5730 | 5730 | 5730 | 5730 | 667 |
| 298 | 20250115 | 141100 | 2465889120 | 5740 | 5740 | 5740 | 5740 | 0 |
| 299 | 20250115 | 141000 | 2465889120 | 5740 | 5740 | 5740 | 5740 | 201 |
| 300 | 20250115 | 140900 | 2464735380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 301 | 20250115 | 140800 | 2464735380 | 5730 | 5730 | 5730 | 5730 | 26 |
| 302 | 20250115 | 140700 | 2464586400 | 5730 | 5730 | 5730 | 5730 | 0 |
| 303 | 20250115 | 140600 | 2464586400 | 5730 | 5730 | 5730 | 5730 | 174 |
| 304 | 20250115 | 140500 | 2463589380 | 5740 | 5740 | 5740 | 5740 | 0 |
| 305 | 20250115 | 140400 | 2463589380 | 5740 | 5740 | 5740 | 5740 | 139 |
| 306 | 20250115 | 140300 | 2462791520 | 5740 | 5740 | 5740 | 5740 | 17 |
| 307 | 20250115 | 140200 | 2462693940 | 5740 | 5740 | 5740 | 5740 | 0 |
| 308 | 20250115 | 140100 | 2462693940 | 5740 | 5740 | 5740 | 5740 | 0 |
| 309 | 20250115 | 140000 | 2462693940 | 5740 | 5740 | 5740 | 5740 | 0 |
| 310 | 20250115 | 135900 | 2462693940 | 5740 | 5740 | 5740 | 5740 | 3 |
| 311 | 20250115 | 135800 | 2462676720 | 5700 | 5750 | 5750 | 5700 | 103 |
| 312 | 20250115 | 135700 | 2462088790 | 5750 | 5730 | 5750 | 5730 | 2 |
| 313 | 20250115 | 135600 | 2462077310 | 5730 | 5710 | 5730 | 5700 | 1058 |
| 314 | 20250115 | 135500 | 2456027140 | 5710 | 5710 | 5720 | 5710 | 12 |
| 315 | 20250115 | 135400 | 2455958610 | 5710 | 5710 | 5710 | 5710 | 215 |
| 316 | 20250115 | 135300 | 2454730960 | 5710 | 5710 | 5710 | 5690 | 1893 |
| 317 | 20250115 | 135200 | 2443946440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 318 | 20250115 | 135100 | 2443946440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 319 | 20250115 | 135000 | 2443946440 | 5720 | 5730 | 5730 | 5720 | 101 |
| 320 | 20250115 | 134900 | 2443367720 | 5730 | 5730 | 5730 | 5730 | 1 |
| 321 | 20250115 | 134800 | 2443361990 | 5700 | 5730 | 5730 | 5700 | 8613 |
| 322 | 20250115 | 134700 | 2394183960 | 5730 | 5740 | 5740 | 5730 | 3304 |
| 323 | 20250115 | 134600 | 2375233120 | 5750 | 5750 | 5750 | 5750 | 4 |
| 324 | 20250115 | 134500 | 2375210120 | 5750 | 5750 | 5750 | 5750 | 9 |
| 325 | 20250115 | 134400 | 2375158370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 326 | 20250115 | 134300 | 2375158370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 327 | 20250115 | 134200 | 2375158370 | 5770 | 5760 | 5770 | 5750 | 11 |
| 328 | 20250115 | 134100 | 2375094990 | 5780 | 5780 | 5780 | 5780 | 1 |
| 329 | 20250115 | 134000 | 2375089210 | 5740 | 5750 | 5750 | 5740 | 2455 |
| 330 | 20250115 | 133900 | 2360988630 | 5750 | 5760 | 5760 | 5750 | 18 |
| 331 | 20250115 | 133800 | 2360885120 | 5760 | 5760 | 5760 | 5760 | 199 |
| 332 | 20250115 | 133700 | 2359738880 | 5780 | 5780 | 5780 | 5780 | 0 |
| 333 | 20250115 | 133600 | 2359738880 | 5780 | 5780 | 5780 | 5780 | 0 |
| 334 | 20250115 | 133500 | 2359738880 | 5780 | 5770 | 5780 | 5770 | 1500 |
| 335 | 20250115 | 133400 | 2351071440 | 5750 | 5750 | 5750 | 5750 | 0 |
| 336 | 20250115 | 133300 | 2351071440 | 5750 | 5750 | 5750 | 5750 | 1 |
| 337 | 20250115 | 133200 | 2351065690 | 5760 | 5760 | 5760 | 5760 | 0 |
| 338 | 20250115 | 133100 | 2351065690 | 5760 | 5760 | 5760 | 5760 | 15 |
| 339 | 20250115 | 133000 | 2350979290 | 5760 | 5760 | 5760 | 5760 | 103 |
| 340 | 20250115 | 132900 | 2350386010 | 5760 | 5760 | 5760 | 5760 | 4 |
| 341 | 20250115 | 132800 | 2350362970 | 5760 | 5760 | 5760 | 5760 | 377 |
| 342 | 20250115 | 132700 | 2348191450 | 5760 | 5780 | 5780 | 5760 | 501 |
| 343 | 20250115 | 132600 | 2345305670 | 5770 | 5790 | 5790 | 5770 | 2754 |
| 344 | 20250115 | 132500 | 2329396290 | 5790 | 5790 | 5790 | 5790 | 781 |
| 345 | 20250115 | 132400 | 2324874300 | 5790 | 5790 | 5790 | 5790 | 721 |
| 346 | 20250115 | 132300 | 2320699710 | 5780 | 5770 | 5780 | 5770 | 105 |
| 347 | 20250115 | 132200 | 2320093010 | 5770 | 5770 | 5770 | 5770 | 0 |
| 348 | 20250115 | 132100 | 2320093010 | 5770 | 5770 | 5770 | 5770 | 3 |
| 349 | 20250115 | 132000 | 2320075700 | 5780 | 5790 | 5790 | 5780 | 1530 |
| 350 | 20250115 | 131900 | 2311232290 | 5780 | 5780 | 5780 | 5780 | 377 |
| 351 | 20250115 | 131800 | 2309053230 | 5780 | 5770 | 5780 | 5770 | 2337 |
| 352 | 20250115 | 131700 | 2295568730 | 5750 | 5760 | 5760 | 5750 | 367 |
| 353 | 20250115 | 131600 | 2293458460 | 5770 | 5760 | 5770 | 5760 | 916 |
| 354 | 20250115 | 131500 | 2288176140 | 5760 | 5750 | 5760 | 5750 | 1004 |
| 355 | 20250115 | 131400 | 2282403100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 356 | 20250115 | 131300 | 2282403100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 357 | 20250115 | 131200 | 2282403100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 358 | 20250115 | 131100 | 2282403100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 359 | 20250115 | 131000 | 2282403100 | 5750 | 5760 | 5760 | 5750 | 322 |
| 360 | 20250115 | 130900 | 2280551380 | 5760 | 5760 | 5760 | 5760 | 0 |
| 361 | 20250115 | 130800 | 2280551380 | 5760 | 5760 | 5760 | 5760 | 89 |
| 362 | 20250115 | 130700 | 2280038740 | 5760 | 5760 | 5760 | 5760 | 0 |
| 363 | 20250115 | 130600 | 2280038740 | 5760 | 5760 | 5760 | 5760 | 0 |
| 364 | 20250115 | 130500 | 2280038740 | 5760 | 5760 | 5760 | 5760 | 52 |
| 365 | 20250115 | 130400 | 2279739220 | 5760 | 5760 | 5760 | 5760 | 10 |
| 366 | 20250115 | 130300 | 2279681620 | 5760 | 5760 | 5760 | 5760 | 0 |
| 367 | 20250115 | 130200 | 2279681620 | 5760 | 5770 | 5770 | 5760 | 141 |
| 368 | 20250115 | 130100 | 2278869450 | 5760 | 5750 | 5760 | 5750 | 1067 |
| 369 | 20250115 | 130000 | 2272724170 | 5760 | 5760 | 5760 | 5760 | 309 |
| 370 | 20250115 | 125900 | 2270944330 | 5760 | 5760 | 5760 | 5760 | 35 |
| 371 | 20250115 | 125800 | 2270742730 | 5760 | 5770 | 5770 | 5760 | 43 |
| 372 | 20250115 | 125700 | 2270494970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 373 | 20250115 | 125600 | 2270494970 | 5770 | 5770 | 5770 | 5770 | 67 |
| 374 | 20250115 | 125500 | 2270108380 | 5770 | 5780 | 5780 | 5760 | 50 |
| 375 | 20250115 | 125400 | 2269819890 | 5770 | 5770 | 5770 | 5770 | 208 |
| 376 | 20250115 | 125300 | 2268619730 | 5770 | 5770 | 5770 | 5770 | 1050 |
| 377 | 20250115 | 125200 | 2262561230 | 5760 | 5760 | 5760 | 5760 | 1 |
| 378 | 20250115 | 125100 | 2262555470 | 5760 | 5750 | 5770 | 5750 | 2952 |
| 379 | 20250115 | 125000 | 2245559040 | 5750 | 5760 | 5760 | 5750 | 153 |
| 380 | 20250115 | 124900 | 2244679210 | 5760 | 5760 | 5760 | 5760 | 1 |
| 381 | 20250115 | 124800 | 2244673450 | 5760 | 5760 | 5760 | 5760 | 9 |
| 382 | 20250115 | 124700 | 2244621610 | 5760 | 5760 | 5760 | 5760 | 50 |
| 383 | 20250115 | 124600 | 2244333610 | 5740 | 5740 | 5740 | 5740 | 25 |
| 384 | 20250115 | 124500 | 2244190110 | 5750 | 5740 | 5750 | 5740 | 182 |
| 385 | 20250115 | 124400 | 2243145350 | 5740 | 5760 | 5760 | 5740 | 214 |
| 386 | 20250115 | 124300 | 2241916370 | 5730 | 5750 | 5750 | 5730 | 718 |
| 387 | 20250115 | 124200 | 2237798870 | 5760 | 5750 | 5760 | 5750 | 696 |
| 388 | 20250115 | 124100 | 2233796280 | 5750 | 5750 | 5750 | 5750 | 30 |
| 389 | 20250115 | 124000 | 2233623780 | 5750 | 5750 | 5750 | 5750 | 1 |
| 390 | 20250115 | 123900 | 2233618030 | 5730 | 5740 | 5740 | 5730 | 35 |
| 391 | 20250115 | 123800 | 2233417390 | 5750 | 5750 | 5750 | 5750 | 10 |
| 392 | 20250115 | 123700 | 2233359890 | 5750 | 5740 | 5750 | 5740 | 19 |
| 393 | 20250115 | 123600 | 2233250730 | 5730 | 5730 | 5730 | 5730 | 1 |
| 394 | 20250115 | 123500 | 2233245000 | 5740 | 5750 | 5750 | 5740 | 17 |
| 395 | 20250115 | 123400 | 2233147340 | 5750 | 5750 | 5750 | 5750 | 2 |
| 396 | 20250115 | 123300 | 2233135840 | 5740 | 5740 | 5740 | 5740 | 6 |
| 397 | 20250115 | 123200 | 2233101400 | 5740 | 5740 | 5740 | 5740 | 9 |
| 398 | 20250115 | 123100 | 2233049740 | 5730 | 5730 | 5730 | 5730 | 720 |
| 399 | 20250115 | 123000 | 2228924140 | 5720 | 5730 | 5730 | 5720 | 811 |
| 400 | 20250115 | 122900 | 2224279100 | 5730 | 5740 | 5740 | 5730 | 1197 |
| 401 | 20250115 | 122800 | 2217408690 | 5750 | 5750 | 5750 | 5750 | 6 |
| 402 | 20250115 | 122700 | 2217374190 | 5760 | 5760 | 5760 | 5760 | 9 |
| 403 | 20250115 | 122600 | 2217322350 | 5770 | 5780 | 5780 | 5760 | 162 |
| 404 | 20250115 | 122500 | 2216386200 | 5780 | 5750 | 5780 | 5750 | 35 |
| 405 | 20250115 | 122400 | 2216184550 | 5750 | 5760 | 5760 | 5750 | 118 |
| 406 | 20250115 | 122300 | 2215504950 | 5750 | 5750 | 5760 | 5750 | 160 |
| 407 | 20250115 | 122200 | 2214584240 | 5760 | 5750 | 5760 | 5750 | 1300 |
| 408 | 20250115 | 122100 | 2207103840 | 5750 | 5720 | 5750 | 5720 | 34 |
| 409 | 20250115 | 122000 | 2206908710 | 5720 | 5730 | 5730 | 5720 | 254 |
| 410 | 20250115 | 121900 | 2205453910 | 5740 | 5730 | 5740 | 5730 | 257 |
| 411 | 20250115 | 121800 | 2203981210 | 5730 | 5730 | 5730 | 5730 | 9 |
| 412 | 20250115 | 121700 | 2203929640 | 5740 | 5740 | 5740 | 5740 | 7 |
| 413 | 20250115 | 121600 | 2203889460 | 5730 | 5740 | 5740 | 5730 | 38 |
| 414 | 20250115 | 121500 | 2203671640 | 5740 | 5740 | 5740 | 5740 | 175 |
| 415 | 20250115 | 121400 | 2202667140 | 5740 | 5730 | 5740 | 5730 | 20 |
| 416 | 20250115 | 121300 | 2202552350 | 5730 | 5730 | 5730 | 5730 | 31 |
| 417 | 20250115 | 121200 | 2202374720 | 5730 | 5730 | 5730 | 5730 | 124 |
| 418 | 20250115 | 121100 | 2201664200 | 5730 | 5720 | 5730 | 5720 | 61 |
| 419 | 20250115 | 121000 | 2201315170 | 5730 | 5720 | 5730 | 5720 | 16 |
| 420 | 20250115 | 120900 | 2201223570 | 5730 | 5720 | 5730 | 5720 | 50 |
| 421 | 20250115 | 120800 | 2200937520 | 5720 | 5700 | 5720 | 5690 | 361 |
| 422 | 20250115 | 120700 | 2198879780 | 5730 | 5710 | 5730 | 5700 | 550 |
| 423 | 20250115 | 120600 | 2195743200 | 5740 | 5730 | 5740 | 5730 | 340 |
| 424 | 20250115 | 120500 | 2193794600 | 5730 | 5690 | 5730 | 5690 | 3510 |
| 425 | 20250115 | 120400 | 2173772780 | 5690 | 5680 | 5700 | 5680 | 226 |
| 426 | 20250115 | 120300 | 2172487720 | 5690 | 5730 | 5730 | 5690 | 19784 |
| 427 | 20250115 | 120200 | 2059688950 | 5740 | 5740 | 5740 | 5730 | 511 |
| 428 | 20250115 | 120100 | 2056760810 | 5730 | 5740 | 5740 | 5730 | 76 |
| 429 | 20250115 | 120000 | 2056324800 | 5740 | 5740 | 5740 | 5740 | 9 |
| 430 | 20250115 | 115900 | 2056273140 | 5750 | 5740 | 5750 | 5740 | 790 |
| 431 | 20250115 | 115800 | 2051734800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20250115 | 115700 | 2051734800 | 5740 | 5730 | 5740 | 5720 | 327 |
| 433 | 20250115 | 115600 | 2049864220 | 5710 | 5720 | 5740 | 5710 | 4630 |
| 434 | 20250115 | 115500 | 2023410020 | 5720 | 5720 | 5720 | 5710 | 2412 |
| 435 | 20250115 | 115400 | 2009624120 | 5720 | 5740 | 5740 | 5720 | 730 |
| 436 | 20250115 | 115300 | 2005443430 | 5740 | 5740 | 5740 | 5720 | 122 |
| 437 | 20250115 | 115200 | 2004743190 | 5720 | 5740 | 5740 | 5720 | 9734 |
| 438 | 20250115 | 115100 | 1948994780 | 5740 | 5760 | 5760 | 5740 | 746 |
| 439 | 20250115 | 115000 | 1944711040 | 5770 | 5750 | 5770 | 5750 | 498 |
| 440 | 20250115 | 114900 | 1941843920 | 5770 | 5770 | 5770 | 5770 | 101 |
| 441 | 20250115 | 114800 | 1941261150 | 5740 | 5780 | 5780 | 5740 | 10195 |
| 442 | 20250115 | 114700 | 1882642580 | 5780 | 5770 | 5780 | 5770 | 310 |
| 443 | 20250115 | 114600 | 1880853780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 444 | 20250115 | 114500 | 1880853780 | 5770 | 5770 | 5770 | 5770 | 1056 |
| 445 | 20250115 | 114400 | 1874760660 | 5780 | 5790 | 5790 | 5780 | 13 |
| 446 | 20250115 | 114300 | 1874685490 | 5770 | 5770 | 5790 | 5770 | 3 |
| 447 | 20250115 | 114200 | 1874668160 | 5780 | 5770 | 5790 | 5770 | 92 |
| 448 | 20250115 | 114100 | 1874136320 | 5760 | 5760 | 5760 | 5760 | 108 |
| 449 | 20250115 | 114000 | 1873514240 | 5750 | 5790 | 5790 | 5750 | 9570 |
| 450 | 20250115 | 113900 | 1818361960 | 5790 | 5790 | 5800 | 5790 | 262 |
| 451 | 20250115 | 113800 | 1816844890 | 5790 | 5800 | 5800 | 5790 | 342 |
| 452 | 20250115 | 113700 | 1814864590 | 5800 | 5800 | 5800 | 5790 | 494 |
| 453 | 20250115 | 113600 | 1811999440 | 5800 | 5810 | 5810 | 5800 | 155 |
| 454 | 20250115 | 113500 | 1811100150 | 5810 | 5800 | 5810 | 5800 | 581 |
| 455 | 20250115 | 113400 | 1807727620 | 5800 | 5790 | 5800 | 5790 | 29 |
| 456 | 20250115 | 113300 | 1807559620 | 5800 | 5800 | 5800 | 5800 | 151 |
| 457 | 20250115 | 113200 | 1806683820 | 5800 | 5790 | 5800 | 5790 | 243 |
| 458 | 20250115 | 113100 | 1805276800 | 5800 | 5800 | 5810 | 5800 | 168 |
| 459 | 20250115 | 113000 | 1804302310 | 5800 | 5800 | 5800 | 5800 | 37 |
| 460 | 20250115 | 112900 | 1804087710 | 5800 | 5800 | 5800 | 5800 | 4 |
| 461 | 20250115 | 112800 | 1804064510 | 5790 | 5800 | 5800 | 5790 | 505 |
| 462 | 20250115 | 112700 | 1801135530 | 5790 | 5790 | 5790 | 5790 | 202 |
| 463 | 20250115 | 112600 | 1799965950 | 5800 | 5800 | 5800 | 5800 | 685 |
| 464 | 20250115 | 112500 | 1795992950 | 5810 | 5800 | 5810 | 5800 | 144 |
| 465 | 20250115 | 112400 | 1795157720 | 5800 | 5800 | 5800 | 5800 | 4 |
| 466 | 20250115 | 112300 | 1795134520 | 5800 | 5800 | 5800 | 5780 | 225 |
| 467 | 20250115 | 112200 | 1793833520 | 5800 | 5800 | 5800 | 5790 | 1504 |
| 468 | 20250115 | 112100 | 1785125280 | 5810 | 5810 | 5810 | 5800 | 13 |
| 469 | 20250115 | 112000 | 1785049760 | 5810 | 5800 | 5810 | 5800 | 8 |
| 470 | 20250115 | 111900 | 1785003340 | 5800 | 5800 | 5800 | 5790 | 459 |
| 471 | 20250115 | 111800 | 1782342690 | 5800 | 5810 | 5810 | 5800 | 894 |
| 472 | 20250115 | 111700 | 1777152760 | 5810 | 5820 | 5820 | 5810 | 159 |
| 473 | 20250115 | 111600 | 1776228880 | 5820 | 5820 | 5820 | 5820 | 0 |
| 474 | 20250115 | 111500 | 1776228880 | 5820 | 5830 | 5830 | 5820 | 186 |
| 475 | 20250115 | 111400 | 1775146270 | 5840 | 5840 | 5840 | 5840 | 0 |
| 476 | 20250115 | 111300 | 1775146270 | 5840 | 5840 | 5840 | 5840 | 0 |
| 477 | 20250115 | 111200 | 1775146270 | 5840 | 5840 | 5840 | 5840 | 7 |
| 478 | 20250115 | 111100 | 1775105390 | 5780 | 5850 | 5850 | 5780 | 1164 |
| 479 | 20250115 | 111000 | 1768353670 | 5830 | 5830 | 5830 | 5830 | 9 |
| 480 | 20250115 | 110900 | 1768301200 | 5840 | 5840 | 5840 | 5840 | 0 |
| 481 | 20250115 | 110800 | 1768301200 | 5840 | 5850 | 5850 | 5840 | 178 |
| 482 | 20250115 | 110700 | 1767261620 | 5820 | 5820 | 5820 | 5820 | 319 |
| 483 | 20250115 | 110600 | 1765405040 | 5840 | 5810 | 5840 | 5810 | 2 |
| 484 | 20250115 | 110500 | 1765393390 | 5820 | 5820 | 5820 | 5790 | 289 |
| 485 | 20250115 | 110400 | 1763717630 | 5820 | 5810 | 5820 | 5780 | 3003 |
| 486 | 20250115 | 110300 | 1746332760 | 5830 | 5830 | 5830 | 5830 | 53 |
| 487 | 20250115 | 110200 | 1746023770 | 5800 | 5800 | 5820 | 5800 | 1805 |
| 488 | 20250115 | 110100 | 1735551650 | 5820 | 5850 | 5860 | 5800 | 6434 |
| 489 | 20250115 | 110000 | 1698147300 | 5850 | 5850 | 5860 | 5850 | 460 |
| 490 | 20250115 | 105900 | 1695455200 | 5840 | 5850 | 5850 | 5840 | 1020 |
| 491 | 20250115 | 105800 | 1689498200 | 5850 | 5840 | 5850 | 5840 | 269 |
| 492 | 20250115 | 105700 | 1687927070 | 5830 | 5840 | 5860 | 5830 | 365 |
| 493 | 20250115 | 105600 | 1685794390 | 5800 | 5860 | 5860 | 5800 | 9323 |
| 494 | 20250115 | 105500 | 1631531280 | 5850 | 5900 | 5900 | 5850 | 3530 |
| 495 | 20250115 | 105400 | 1610807850 | 5900 | 5900 | 5900 | 5900 | 50 |
| 496 | 20250115 | 105300 | 1610512850 | 5900 | 5930 | 5950 | 5900 | 5524 |
| 497 | 20250115 | 105200 | 1577844880 | 5930 | 5920 | 5930 | 5900 | 2979 |
| 498 | 20250115 | 105100 | 1560211960 | 5890 | 5940 | 5940 | 5890 | 1455 |
| 499 | 20250115 | 105000 | 1551613290 | 5950 | 5960 | 5960 | 5840 | 4475 |
| 500 | 20250115 | 104900 | 1525194670 | 5980 | 6020 | 6020 | 5960 | 6398 |
| 501 | 20250115 | 104800 | 1486938770 | 6000 | 6030 | 6070 | 6000 | 2999 |
| 502 | 20250115 | 104700 | 1468854950 | 6040 | 6040 | 6040 | 6020 | 347 |
| 503 | 20250115 | 104600 | 1466760070 | 6040 | 6030 | 6080 | 6030 | 21289 |
| 504 | 20250115 | 104500 | 1338085570 | 6040 | 5990 | 6040 | 5980 | 8177 |
| 505 | 20250115 | 104400 | 1288894500 | 5980 | 5990 | 6000 | 5950 | 3962 |
| 506 | 20250115 | 104300 | 1265177830 | 5990 | 5970 | 6000 | 5960 | 898 |
| 507 | 20250115 | 104200 | 1259799750 | 5970 | 5950 | 5970 | 5950 | 292 |
| 508 | 20250115 | 104100 | 1258057570 | 5950 | 5940 | 5950 | 5940 | 663 |
| 509 | 20250115 | 104000 | 1254114530 | 5940 | 5940 | 5950 | 5940 | 236 |
| 510 | 20250115 | 103900 | 1252712390 | 5940 | 5940 | 5940 | 5930 | 677 |
| 511 | 20250115 | 103800 | 1248696480 | 5940 | 5940 | 5950 | 5930 | 1518 |
| 512 | 20250115 | 103700 | 1239690110 | 5930 | 5970 | 5970 | 5930 | 2111 |
| 513 | 20250115 | 103600 | 1227110240 | 5930 | 5930 | 5960 | 5930 | 3640 |
| 514 | 20250115 | 103500 | 1205444340 | 5930 | 5900 | 5930 | 5900 | 1146 |
| 515 | 20250115 | 103400 | 1198670670 | 5900 | 5900 | 5900 | 5900 | 20 |
| 516 | 20250115 | 103300 | 1198552670 | 5900 | 5900 | 5900 | 5900 | 9 |
| 517 | 20250115 | 103200 | 1198499570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 518 | 20250115 | 103100 | 1198499570 | 5900 | 5900 | 5900 | 5900 | 36 |
| 519 | 20250115 | 103000 | 1198287170 | 5890 | 5900 | 5900 | 5890 | 17 |
| 520 | 20250115 | 102900 | 1198186960 | 5900 | 5900 | 5900 | 5900 | 0 |
| 521 | 20250115 | 102800 | 1198186960 | 5900 | 5900 | 5900 | 5900 | 39 |
| 522 | 20250115 | 102700 | 1197956860 | 5900 | 5890 | 5900 | 5880 | 129 |
| 523 | 20250115 | 102600 | 1197197430 | 5900 | 5900 | 5900 | 5900 | 23 |
| 524 | 20250115 | 102500 | 1197061730 | 5890 | 5900 | 5900 | 5890 | 123 |
| 525 | 20250115 | 102400 | 1196337020 | 5910 | 5910 | 5910 | 5910 | 5 |
| 526 | 20250115 | 102300 | 1196307470 | 5900 | 5900 | 5900 | 5900 | 10 |
| 527 | 20250115 | 102200 | 1196248470 | 5900 | 5900 | 5900 | 5900 | 4 |
| 528 | 20250115 | 102100 | 1196224870 | 5900 | 5900 | 5900 | 5900 | 205 |
| 529 | 20250115 | 102000 | 1195015370 | 5910 | 5910 | 5910 | 5910 | 1 |
| 530 | 20250115 | 101900 | 1195009460 | 5890 | 5900 | 5920 | 5890 | 2998 |
| 531 | 20250115 | 101800 | 1177289000 | 5900 | 5900 | 5900 | 5900 | 2 |
| 532 | 20250115 | 101700 | 1177277200 | 5910 | 5900 | 5920 | 5870 | 13818 |
| 533 | 20250115 | 101600 | 1095693030 | 5900 | 5900 | 5910 | 5900 | 646 |
| 534 | 20250115 | 101500 | 1091881620 | 5890 | 5890 | 5890 | 5890 | 1000 |
| 535 | 20250115 | 101400 | 1085991620 | 5890 | 5880 | 5890 | 5880 | 63 |
| 536 | 20250115 | 101300 | 1085621150 | 5880 | 5870 | 5880 | 5870 | 46 |
| 537 | 20250115 | 101200 | 1085351120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 538 | 20250115 | 101100 | 1085351120 | 5870 | 5870 | 5870 | 5870 | 1 |
| 539 | 20250115 | 101000 | 1085345250 | 5860 | 5860 | 5860 | 5860 | 400 |
| 540 | 20250115 | 100900 | 1083001250 | 5870 | 5860 | 5870 | 5860 | 6 |
| 541 | 20250115 | 100800 | 1082966060 | 5830 | 5830 | 5830 | 5830 | 0 |
| 542 | 20250115 | 100700 | 1082966060 | 5830 | 5890 | 5890 | 5830 | 2686 |
| 543 | 20250115 | 100600 | 1067255290 | 5890 | 5890 | 5890 | 5890 | 13 |
| 544 | 20250115 | 100500 | 1067178720 | 5890 | 5890 | 5890 | 5890 | 2 |
| 545 | 20250115 | 100400 | 1067166940 | 5900 | 5890 | 5900 | 5890 | 19 |
| 546 | 20250115 | 100300 | 1067054930 | 5900 | 5900 | 5900 | 5880 | 439 |
| 547 | 20250115 | 100200 | 1064467750 | 5900 | 5890 | 5900 | 5890 | 11 |
| 548 | 20250115 | 100100 | 1064402940 | 5890 | 5870 | 5890 | 5870 | 25 |
| 549 | 20250115 | 100000 | 1064256120 | 5870 | 5870 | 5870 | 5870 | 100 |
| 550 | 20250115 | 095900 | 1063669120 | 5870 | 5870 | 5870 | 5870 | 333 |
| 551 | 20250115 | 095800 | 1061714410 | 5870 | 5870 | 5870 | 5870 | 0 |
| 552 | 20250115 | 095700 | 1061714410 | 5870 | 5860 | 5870 | 5860 | 60 |
| 553 | 20250115 | 095600 | 1061362290 | 5880 | 5840 | 5880 | 5840 | 510 |
| 554 | 20250115 | 095500 | 1058364330 | 5830 | 5870 | 5870 | 5830 | 3731 |
| 555 | 20250115 | 095400 | 1036590750 | 5860 | 5860 | 5860 | 5860 | 2256 |
| 556 | 20250115 | 095300 | 1023370590 | 5860 | 5850 | 5900 | 5840 | 3502 |
| 557 | 20250115 | 095200 | 1002882750 | 5840 | 5860 | 5860 | 5840 | 75 |
| 558 | 20250115 | 095100 | 1002444620 | 5850 | 5840 | 5850 | 5840 | 11 |
| 559 | 20250115 | 095000 | 1002380300 | 5840 | 5840 | 5840 | 5830 | 49 |
| 560 | 20250115 | 094900 | 1002094190 | 5830 | 5850 | 5850 | 5830 | 1961 |
| 561 | 20250115 | 094800 | 990650260 | 5860 | 5860 | 5860 | 5860 | 95 |
| 562 | 20250115 | 094700 | 990093560 | 5860 | 5860 | 5860 | 5860 | 8 |
| 563 | 20250115 | 094600 | 990046680 | 5870 | 5860 | 5870 | 5860 | 5 |
| 564 | 20250115 | 094500 | 990017360 | 5860 | 5850 | 5860 | 5850 | 10 |
| 565 | 20250115 | 094400 | 989958770 | 5860 | 5860 | 5860 | 5860 | 209 |
| 566 | 20250115 | 094300 | 988734030 | 5850 | 5840 | 5860 | 5840 | 15 |
| 567 | 20250115 | 094200 | 988646260 | 5840 | 5840 | 5850 | 5840 | 14 |
| 568 | 20250115 | 094100 | 988564420 | 5860 | 5850 | 5860 | 5850 | 68 |
| 569 | 20250115 | 094000 | 988166230 | 5860 | 5860 | 5860 | 5860 | 67 |
| 570 | 20250115 | 093900 | 987773610 | 5860 | 5860 | 5860 | 5860 | 0 |
| 571 | 20250115 | 093800 | 987773610 | 5860 | 5850 | 5860 | 5850 | 501 |
| 572 | 20250115 | 093700 | 984842750 | 5840 | 5850 | 5850 | 5840 | 938 |
| 573 | 20250115 | 093600 | 979364600 | 5860 | 5860 | 5860 | 5840 | 454 |
| 574 | 20250115 | 093500 | 976712430 | 5860 | 5860 | 5860 | 5860 | 110 |
| 575 | 20250115 | 093400 | 976067830 | 5840 | 5870 | 5880 | 5840 | 301 |
| 576 | 20250115 | 093300 | 974305680 | 5880 | 5860 | 5920 | 5860 | 1556 |
| 577 | 20250115 | 093200 | 965153390 | 5860 | 5830 | 5860 | 5830 | 583 |
| 578 | 20250115 | 093100 | 961744420 | 5830 | 5830 | 5830 | 5830 | 3 |
| 579 | 20250115 | 093000 | 961726930 | 5820 | 5820 | 5820 | 5820 | 718 |
| 580 | 20250115 | 092900 | 957548170 | 5820 | 5820 | 5830 | 5820 | 1602 |
| 581 | 20250115 | 092800 | 948224440 | 5830 | 5840 | 5870 | 5830 | 3381 |
| 582 | 20250115 | 092700 | 928477770 | 5840 | 5830 | 5840 | 5810 | 4533 |
| 583 | 20250115 | 092600 | 902038480 | 5830 | 5820 | 5830 | 5810 | 1109 |
| 584 | 20250115 | 092500 | 895586080 | 5820 | 5800 | 5820 | 5800 | 508 |
| 585 | 20250115 | 092400 | 892638440 | 5800 | 5800 | 5800 | 5790 | 1055 |
| 586 | 20250115 | 092300 | 886519450 | 5810 | 5810 | 5810 | 5810 | 59 |
| 587 | 20250115 | 092200 | 886176660 | 5800 | 5800 | 5810 | 5800 | 3420 |
| 588 | 20250115 | 092100 | 866325660 | 5800 | 5830 | 5840 | 5790 | 1427 |
| 589 | 20250115 | 092000 | 858023320 | 5800 | 5780 | 5800 | 5780 | 788 |
| 590 | 20250115 | 091900 | 853457510 | 5770 | 5740 | 5770 | 5740 | 3964 |
| 591 | 20250115 | 091800 | 830666590 | 5730 | 5750 | 5750 | 5730 | 5053 |
| 592 | 20250115 | 091700 | 801647500 | 5760 | 5800 | 5800 | 5760 | 3657 |
| 593 | 20250115 | 091600 | 780553730 | 5800 | 5790 | 5800 | 5790 | 325 |
| 594 | 20250115 | 091500 | 778671890 | 5750 | 5790 | 5790 | 5750 | 3446 |
| 595 | 20250115 | 091400 | 758802610 | 5790 | 5760 | 5790 | 5750 | 7098 |
| 596 | 20250115 | 091300 | 717907850 | 5780 | 5770 | 5790 | 5750 | 3739 |
| 597 | 20250115 | 091200 | 696350000 | 5780 | 5850 | 5850 | 5760 | 19106 |
| 598 | 20250115 | 091100 | 585364550 | 5850 | 5910 | 5910 | 5840 | 14608 |
| 599 | 20250115 | 091000 | 499901670 | 5860 | 5900 | 5920 | 5800 | 16889 |
| 600 | 20250115 | 090900 | 401248000 | 5940 | 5940 | 5950 | 5890 | 6756 |
| 601 | 20250115 | 090800 | 361329560 | 5940 | 5950 | 5980 | 5940 | 3493 |
| 602 | 20250115 | 090700 | 340571140 | 5930 | 5930 | 5940 | 5930 | 5883 |
| 603 | 20250115 | 090600 | 305676290 | 5940 | 5900 | 5980 | 5900 | 1529 |
| 604 | 20250115 | 090500 | 296620020 | 5910 | 5960 | 5970 | 5910 | 9328 |
| 605 | 20250115 | 090400 | 241259220 | 5960 | 5960 | 5980 | 5950 | 2058 |
| 606 | 20250115 | 090300 | 228998990 | 5930 | 6030 | 6030 | 5930 | 3719 |
| 607 | 20250115 | 090200 | 206835510 | 6030 | 6040 | 6040 | 5990 | 4417 |
| 608 | 20250115 | 090100 | 180293630 | 6040 | 6100 | 6100 | 6020 | 7734 |
| 609 | 20250115 | 090000 | 133605910 | 6090 | 6140 | 6140 | 6030 | 21822 |